Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 104.02 | 104.02 | 101.90 | 102.36 | 1,869 | -1.38(-1.33%) |
Jul 30, 2012 | 104.48 | 107.14 | 102.73 | 103.74 | 4,367 | -0.09(-0.09%) |
Jul 27, 2012 | 101.62 | 106.01 | 101.35 | 103.83 | 1,893 | +2.21(+2.17%) |
Jul 26, 2012 | 101.72 | 104.38 | 100.06 | 101.62 | 4,735 | +0.92(+0.91%) |
Jul 25, 2012 | 104.02 | 104.02 | 99.42 | 100.70 | 2,221 | -1.10(-1.08%) |
Jul 24, 2012 | 108.52 | 109.99 | 101.17 | 101.81 | 8,220 | -6.62(-6.11%) |
Jul 23, 2012 | 103.19 | 109.53 | 101.62 | 108.43 | 5,025 | +3.86(+3.69%) |
Jul 20, 2012 | 114.68 | 115.05 | 102.18 | 104.57 | 8,407 | -11.96(-10.26%) |
Jul 19, 2012 | 106.13 | 117.90 | 106.13 | 116.52 | 6,258 | +10.58(+9.98%) |
Jul 18, 2012 | 102.18 | 107.41 | 102.18 | 105.95 | 1,807 | +2.76(+2.67%) |
Jul 17, 2012 | 100.98 | 103.74 | 99.23 | 103.19 | 2,064 | +1.66(+1.63%) |
Jul 16, 2012 | 101.99 | 102.27 | 98.50 | 101.53 | 2,218 | -1.47(-1.43%) |
Jul 13, 2012 | 100.06 | 105.12 | 100.06 | 103.00 | 3,620 | +1.66(+1.63%) |
Jul 12, 2012 | 111.56 | 111.56 | 98.13 | 101.35 | 8,845 | -9.47(-8.55%) |
Jul 11, 2012 | 117.63 | 117.63 | 110.36 | 110.82 | 3,487 | -7.08(-6.01%) |
Jul 10, 2012 | 120.57 | 120.57 | 116.71 | 117.90 | 2,623 | -2.39(-1.99%) |
Jul 09, 2012 | 121.40 | 122.87 | 119.74 | 120.29 | 1,540 | -1.84(-1.51%) |
Jul 06, 2012 | 120.11 | 122.78 | 120.02 | 122.13 | 1,612 | +0.74(+0.61%) |
Jul 05, 2012 | 122.59 | 123.61 | 121.21 | 121.40 | 1,229 | -2.02(-1.64%) |
Jul 03, 2012 | 123.42 | 124.16 | 123.24 | 123.42 | 1,078 | +0.46(+0.37%) |
Jul 02, 2012 | 115.24 | 122.96 | 115.24 | 122.96 | 3,989 | +8.09(+7.05%) |
Jun 29, 2012 | 121.86 | 122.87 | 111.83 | 114.87 | 13,698 | -5.33(-4.44%) |
Jun 28, 2012 | 123.14 | 123.14 | 119.65 | 120.20 | 3,806 | -2.94(-2.39%) |
Jun 27, 2012 | 123.97 | 124.25 | 122.05 | 123.14 | 2,973 | -0.18(-0.15%) |
Jun 26, 2012 | 121.67 | 123.79 | 119.74 | 123.33 | 5,481 | +2.67(+2.21%) |
Jun 25, 2012 | 121.31 | 122.59 | 119.10 | 120.66 | 7,242 | -1.29(-1.06%) |
Jun 22, 2012 | 121.12 | 123.24 | 119.65 | 121.95 | 4,983 | +1.93(+1.61%) |
Jun 21, 2012 | 122.59 | 122.59 | 118.45 | 120.02 | 1,351 | -2.12(-1.73%) |
Jun 20, 2012 | 123.51 | 124.34 | 121.49 | 122.13 | 3,942 | -0.09(-0.08%) |
Jun 19, 2012 | 121.67 | 123.14 | 120.39 | 122.23 | 3,702 | +1.20(+0.99%) |
Jun 18, 2012 | 122.32 | 123.79 | 119.93 | 121.03 | 2,942 | -0.55(-0.45%) |
Jun 15, 2012 | 121.49 | 122.87 | 119.28 | 121.58 | 4,300 | +0.64(+0.53%) |
Jun 14, 2012 | 124.34 | 124.34 | 120.20 | 120.94 | 3,066 | -2.85(-2.30%) |
Jun 13, 2012 | 123.24 | 124.80 | 119.38 | 123.79 | 7,062 | +1.10(+0.90%) |
Jun 12, 2012 | 121.86 | 125.72 | 121.86 | 122.69 | 5,881 | +0.00(+0.00%) |
Jun 11, 2012 | 127.28 | 128.11 | 120.94 | 122.69 | 4,755 | -2.21(-1.77%) |
Jun 08, 2012 | 126.00 | 128.11 | 123.79 | 124.89 | 4,789 | -2.30(-1.81%) |
Jun 07, 2012 | 127.56 | 137.49 | 124.98 | 127.19 | 5,713 | +1.01(+0.80%) |
Jun 06, 2012 | 119.67 | 126.73 | 119.67 | 126.18 | 8,176 | +7.24(+6.09%) |
Jun 05, 2012 | 123.71 | 123.71 | 117.11 | 118.94 | 5,143 | -5.68(-4.56%) |
Jun 04, 2012 | 125.54 | 126.64 | 123.25 | 124.62 | 3,454 | +0.27(+0.22%) |
Jun 01, 2012 | 128.47 | 129.57 | 121.97 | 124.35 | 4,477 | -5.59(-4.30%) |
May 31, 2012 | 129.02 | 131.77 | 123.46 | 129.94 | 6,545 | +1.65(+1.29%) |
May 30, 2012 | 137.54 | 137.54 | 125.54 | 128.29 | 15,607 | -10.81(-7.77%) |
May 29, 2012 | 144.69 | 145.70 | 134.01 | 139.10 | 6,094 | -8.52(-5.77%) |
May 25, 2012 | 149.46 | 152.20 | 146.62 | 147.62 | 1,941 | -3.57(-2.36%) |
May 24, 2012 | 139.19 | 154.50 | 138.74 | 151.20 | 4,847 | +11.82(+8.48%) |
May 23, 2012 | 136.81 | 141.48 | 135.80 | 139.38 | 4,834 | +0.83(+0.60%) |
May 22, 2012 | 136.17 | 139.74 | 134.88 | 138.55 | 3,119 | +2.02(+1.48%) |
May 21, 2012 | 134.06 | 136.99 | 133.69 | 136.53 | 4,373 | +2.47(+1.85%) |
May 18, 2012 | 138.46 | 139.93 | 132.14 | 134.06 | 3,301 | -5.68(-4.07%) |
May 17, 2012 | 145.42 | 145.51 | 137.63 | 139.74 | 3,515 | -6.87(-4.69%) |
May 16, 2012 | 151.56 | 153.49 | 145.33 | 146.62 | 2,507 | -3.30(-2.20%) |
May 15, 2012 | 151.93 | 153.85 | 149.18 | 149.91 | 4,832 | -0.73(-0.49%) |
May 14, 2012 | 143.41 | 152.48 | 141.57 | 150.65 | 3,957 | +7.24(+5.05%) |
May 11, 2012 | 152.66 | 166.13 | 140.47 | 143.41 | 11,047 | -9.32(-6.10%) |
May 10, 2012 | 155.90 | 157.24 | 151.07 | 152.72 | 15,518 | -2.96(-1.90%) |
May 09, 2012 | 153.82 | 155.99 | 153.82 | 155.69 | 2,994 | -1.16(-0.74%) |
May 08, 2012 | 154.65 | 157.43 | 154.43 | 156.85 | 2,035 | +0.95(+0.61%) |
May 07, 2012 | 156.63 | 157.00 | 155.62 | 155.90 | 1,051 | -0.49(-0.31%) |
May 04, 2012 | 156.05 | 158.31 | 156.05 | 156.39 | 2,340 | -0.85(-0.54%) |
May 03, 2012 | 157.70 | 157.70 | 155.79 | 157.24 | 1,896 | -0.82(-0.52%) |
May 02, 2012 | 160.54 | 160.54 | 155.78 | 158.07 | 2,824 | -3.70(-2.28%) |
May 01, 2012 | 163.60 | 164.51 | 161.12 | 161.76 | 3,423 | -3.33(-2.02%) |
Apr 30, 2012 | 163.93 | 165.28 | 163.41 | 165.09 | 2,315 | +1.59(+0.97%) |
Apr 27, 2012 | 163.47 | 164.85 | 163.11 | 163.51 | 2,310 | +1.22(+0.75%) |
Apr 26, 2012 | 161.76 | 163.11 | 161.28 | 162.28 | 3,211 | +0.43(+0.26%) |
Apr 25, 2012 | 165.31 | 165.31 | 161.86 | 161.86 | 2,884 | -2.23(-1.36%) |
Apr 24, 2012 | 162.80 | 165.37 | 162.04 | 164.09 | 2,617 | +1.53(+0.94%) |
Apr 23, 2012 | 160.09 | 163.23 | 159.05 | 162.56 | 2,284 | +0.89(+0.55%) |
Apr 20, 2012 | 157.79 | 163.35 | 157.46 | 161.67 | 2,268 | +5.41(+3.46%) |
Apr 19, 2012 | 162.74 | 162.74 | 155.38 | 156.27 | 1,681 | -7.09(-4.34%) |
Apr 18, 2012 | 156.48 | 163.44 | 156.48 | 163.35 | 4,518 | +6.87(+4.39%) |
Apr 17, 2012 | 157.73 | 157.73 | 155.04 | 156.48 | 4,274 | -1.68(-1.06%) |
Apr 16, 2012 | 157.61 | 158.34 | 155.93 | 158.16 | 2,815 | +1.31(+0.84%) |
Apr 13, 2012 | 155.44 | 157.95 | 152.85 | 156.85 | 2,428 | -0.40(-0.25%) |
Apr 12, 2012 | 150.68 | 158.31 | 150.68 | 157.24 | 3,544 | +7.18(+4.78%) |
Apr 11, 2012 | 145.21 | 151.93 | 144.29 | 150.07 | 14,402 | +6.17(+4.29%) |
Apr 10, 2012 | 150.37 | 150.37 | 142.52 | 143.90 | 2,886 | -7.45(-4.92%) |
Apr 09, 2012 | 152.42 | 154.25 | 148.97 | 151.35 | 4,442 | -4.22(-2.71%) |
Apr 05, 2012 | 153.98 | 156.48 | 153.21 | 155.56 | 3,395 | +1.01(+0.65%) |
Apr 04, 2012 | 152.72 | 154.56 | 149.67 | 154.56 | 9,150 | -0.24(-0.16%) |
Apr 03, 2012 | 160.57 | 162.13 | 154.56 | 154.80 | 8,061 | -7.03(-4.34%) |
Apr 02, 2012 | 161.18 | 163.23 | 160.66 | 161.83 | 3,373 | -0.21(-0.13%) |
Mar 30, 2012 | 165.64 | 165.64 | 161.43 | 162.04 | 1,816 | -2.17(-1.32%) |
Mar 29, 2012 | 164.88 | 165.41 | 161.70 | 164.21 | 1,752 | -1.65(-0.99%) |
Mar 28, 2012 | 167.23 | 167.23 | 165.00 | 165.86 | 949 | -2.05(-1.22%) |
Mar 27, 2012 | 167.60 | 169.40 | 167.23 | 167.90 | 2,035 | -0.18(-0.11%) |
Mar 26, 2012 | 173.71 | 177.16 | 165.31 | 168.09 | 6,748 | -4.18(-2.43%) |
Mar 23, 2012 | 171.45 | 173.53 | 171.45 | 172.27 | 959 | +1.65(+0.97%) |
Mar 22, 2012 | 169.62 | 170.93 | 168.97 | 170.62 | 1,801 | +0.43(+0.25%) |
Mar 21, 2012 | 172.33 | 172.79 | 170.13 | 170.19 | 622 | -0.86(-0.50%) |
Mar 20, 2012 | 170.38 | 172.58 | 168.76 | 171.05 | 2,550 | -2.54(-1.46%) |
Mar 19, 2012 | 170.56 | 174.10 | 170.56 | 173.59 | 3,210 | +1.68(+0.98%) |
Mar 16, 2012 | 162.31 | 172.49 | 161.12 | 171.91 | 5,639 | +11.18(+6.96%) |
Mar 15, 2012 | 165.58 | 165.71 | 160.73 | 160.73 | 2,556 | -5.04(-3.04%) |
Mar 14, 2012 | 164.85 | 169.28 | 163.44 | 165.77 | 9,528 | -0.21(-0.13%) |
Mar 13, 2012 | 161.61 | 167.17 | 160.63 | 165.98 | 4,488 | +4.95(+3.07%) |
Mar 12, 2012 | 163.41 | 165.68 | 161.03 | 161.03 | 4,657 | -2.84(-1.73%) |
Mar 09, 2012 | 165.00 | 165.00 | 160.36 | 163.87 | 3,967 | -1.10(-0.67%) |
Mar 08, 2012 | 161.76 | 166.07 | 160.02 | 164.97 | 3,774 | +4.03(+2.51%) |
Mar 07, 2012 | 158.22 | 162.59 | 157.37 | 160.94 | 4,287 | +2.44(+1.54%) |
Mar 06, 2012 | 165.31 | 166.71 | 156.54 | 158.50 | 6,137 | -10.43(-6.17%) |
Mar 05, 2012 | 175.51 | 175.51 | 165.91 | 168.93 | 7,129 | -7.13(-4.05%) |
Mar 02, 2012 | 176.00 | 178.16 | 174.99 | 176.06 | 3,420 | -0.67(-0.38%) |
Mar 01, 2012 | 174.38 | 179.32 | 174.38 | 176.73 | 3,747 | +1.95(+1.12%) |
Feb 29, 2012 | 175.60 | 175.60 | 172.62 | 174.78 | 3,110 | -1.98(-1.12%) |
Feb 28, 2012 | 177.22 | 178.44 | 171.85 | 176.76 | 6,036 | +0.03(+0.02%) |
Feb 27, 2012 | 176.97 | 177.52 | 175.18 | 176.73 | 4,601 | -2.77(-1.55%) |
Feb 24, 2012 | 176.15 | 180.60 | 174.85 | 179.50 | 5,299 | +3.81(+2.17%) |
Feb 23, 2012 | 176.70 | 176.97 | 172.22 | 175.69 | 9,493 | -1.13(-0.64%) |
Feb 22, 2012 | 177.13 | 179.78 | 176.58 | 176.82 | 3,366 | +0.52(+0.29%) |
Feb 21, 2012 | 174.47 | 177.06 | 172.01 | 176.30 | 14,108 | +3.32(+1.92%) |
Feb 17, 2012 | 175.66 | 178.07 | 169.87 | 172.98 | 12,361 | -1.65(-0.94%) |
Feb 16, 2012 | 166.00 | 176.46 | 166.00 | 174.63 | 5,135 | +9.30(+5.62%) |
Feb 15, 2012 | 168.84 | 168.84 | 164.63 | 165.33 | 5,084 | -3.66(-2.16%) |
Feb 14, 2012 | 172.74 | 173.96 | 165.61 | 168.99 | 11,005 | -4.72(-2.72%) |
Feb 13, 2012 | 175.11 | 177.06 | 173.10 | 173.71 | 2,973 | -0.31(-0.18%) |
Feb 10, 2012 | 170.94 | 174.02 | 166.28 | 174.02 | 10,409 | +0.67(+0.39%) |
Feb 09, 2012 | 170.82 | 176.73 | 167.47 | 173.35 | 3,317 | +3.53(+2.08%) |
Feb 08, 2012 | 165.57 | 173.41 | 164.54 | 169.81 | 6,874 | +3.90(+2.35%) |
Feb 07, 2012 | 167.40 | 167.40 | 162.89 | 165.91 | 1,945 | -0.88(-0.53%) |
Feb 06, 2012 | 164.48 | 169.48 | 164.26 | 166.79 | 3,424 | +1.04(+0.63%) |
Feb 03, 2012 | 166.28 | 166.64 | 163.90 | 165.76 | 3,793 | +0.03(+0.02%) |
Feb 02, 2012 | 167.86 | 167.86 | 163.96 | 165.73 | 7,239 | -2.59(-1.54%) |
Feb 01, 2012 | 166.19 | 171.73 | 163.75 | 168.32 | 5,470 | +4.05(+2.47%) |
Jan 31, 2012 | 166.58 | 168.56 | 160.85 | 164.26 | 6,901 | -1.55(-0.94%) |
Jan 30, 2012 | 172.07 | 172.07 | 164.57 | 165.82 | 4,862 | -7.10(-4.11%) |
Jan 27, 2012 | 169.26 | 174.17 | 168.20 | 172.92 | 3,789 | +4.48(+2.66%) |
Jan 26, 2012 | 170.09 | 171.46 | 167.07 | 168.44 | 6,132 | -0.73(-0.43%) |
Jan 25, 2012 | 167.50 | 170.66 | 166.25 | 169.17 | 5,235 | +1.55(+0.93%) |
Jan 24, 2012 | 174.63 | 174.63 | 165.88 | 167.62 | 14,692 | -9.14(-5.17%) |
Jan 23, 2012 | 178.25 | 178.25 | 173.77 | 176.76 | 2,833 | -2.50(-1.39%) |
Jan 20, 2012 | 181.64 | 182.88 | 178.77 | 179.26 | 3,051 | -2.23(-1.23%) |
Jan 19, 2012 | 185.41 | 185.44 | 178.74 | 181.48 | 4,043 | -2.77(-1.50%) |
Jan 18, 2012 | 181.67 | 185.32 | 181.09 | 184.26 | 2,909 | +2.93(+1.61%) |
Jan 17, 2012 | 185.23 | 186.09 | 179.20 | 181.33 | 8,034 | -0.85(-0.47%) |
Jan 13, 2012 | 182.64 | 183.89 | 178.47 | 182.18 | 11,275 | -0.06(-0.03%) |
Jan 12, 2012 | 181.03 | 185.75 | 175.24 | 182.25 | 13,672 | +0.18(+0.10%) |
Jan 11, 2012 | 181.73 | 185.86 | 181.45 | 182.06 | 2,026 | -1.52(-0.83%) |
Jan 10, 2012 | 187.64 | 187.64 | 182.76 | 183.59 | 1,815 | +0.09(+0.05%) |
Jan 09, 2012 | 183.37 | 185.87 | 183.34 | 183.50 | 1,939 | +1.34(+0.74%) |
Jan 06, 2012 | 186.39 | 186.62 | 181.94 | 182.15 | 7,036 | -2.83(-1.53%) |
Jan 05, 2012 | 184.73 | 190.38 | 183.68 | 184.99 | 8,413 | -0.55(-0.30%) |
Jan 04, 2012 | 188.95 | 189.71 | 185.54 | 185.54 | 2,020 | +1.25(+0.68%) |
Dec 30, 2011 | 181.67 | 187.43 | 181.67 | 184.29 | 16,195 | +2.68(+1.48%) |
Dec 29, 2011 | 176.73 | 182.85 | 176.73 | 181.60 | 3,678 | +4.08(+2.30%) |
Dec 28, 2011 | 177.89 | 179.90 | 175.78 | 177.52 | 2,970 | -3.20(-1.77%) |
Dec 27, 2011 | 178.01 | 181.45 | 177.13 | 180.72 | 2,469 | +2.99(+1.68%) |
Dec 23, 2011 | 177.37 | 177.95 | 173.44 | 177.74 | 3,457 | +1.07(+0.60%) |
Dec 21, 2011 | 181.33 | 181.33 | 173.93 | 176.67 | 4,189 | -5.79(-3.17%) |
Dec 20, 2011 | 177.37 | 184.53 | 175.27 | 182.46 | 5,961 | +9.97(+5.78%) |
Dec 19, 2011 | 174.93 | 184.38 | 171.46 | 172.49 | 7,944 | -3.53(-2.01%) |
Dec 16, 2011 | 164.36 | 176.55 | 161.80 | 176.03 | 20,381 | +14.41(+8.92%) |
Dec 15, 2011 | 170.66 | 172.34 | 158.78 | 161.61 | 9,339 | -3.50(-2.12%) |
Dec 14, 2011 | 172.04 | 172.04 | 160.94 | 165.12 | 11,795 | -6.89(-4.00%) |
Dec 13, 2011 | 189.32 | 189.32 | 169.96 | 172.01 | 10,157 | -2.01(-1.16%) |
Dec 12, 2011 | 181.64 | 181.64 | 171.64 | 174.02 | 14,787 | -9.51(-5.18%) |
Dec 09, 2011 | 185.90 | 186.30 | 180.57 | 183.53 | 3,766 | -0.24(-0.13%) |
Dec 08, 2011 | 185.90 | 186.42 | 182.03 | 183.77 | 4,326 | -4.24(-2.25%) |
Dec 07, 2011 | 188.63 | 188.65 | 184.50 | 188.00 | 3,382 | -2.55(-1.34%) |
Dec 06, 2011 | 190.98 | 192.80 | 187.01 | 190.55 | 4,962 | -1.25(-0.65%) |
Dec 05, 2011 | 189.58 | 195.60 | 187.20 | 191.80 | 7,392 | +4.78(+2.55%) |
Dec 02, 2011 | 191.62 | 197.91 | 185.75 | 187.02 | 8,662 | +1.55(+0.84%) |
Dec 01, 2011 | 187.93 | 190.09 | 184.63 | 185.47 | 3,857 | -4.62(-2.43%) |
Nov 30, 2011 | 186.47 | 192.34 | 180.76 | 190.09 | 18,377 | +3.68(+1.97%) |
Nov 29, 2011 | 184.92 | 188.57 | 181.41 | 186.41 | 50,513 | +0.64(+0.34%) |
Nov 28, 2011 | 169.02 | 187.78 | 168.04 | 185.78 | 18,711 | +25.28(+15.75%) |
Nov 25, 2011 | 160.87 | 161.20 | 156.12 | 160.50 | 3,054 | -2.43(-1.49%) |
Nov 23, 2011 | 163.60 | 164.51 | 159.38 | 162.93 | 5,571 | -1.89(-1.14%) |
Nov 22, 2011 | 163.24 | 169.62 | 162.05 | 164.82 | 5,653 | +0.58(+0.35%) |
Nov 21, 2011 | 166.64 | 169.38 | 163.24 | 164.24 | 6,266 | -5.75(-3.38%) |
Nov 18, 2011 | 170.84 | 171.63 | 169.26 | 169.99 | 6,494 | +0.37(+0.22%) |
Nov 17, 2011 | 177.50 | 177.50 | 168.11 | 169.62 | 12,573 | -6.78(-3.84%) |
Nov 16, 2011 | 173.52 | 177.87 | 173.52 | 176.41 | 7,450 | +1.12(+0.64%) |
Nov 15, 2011 | 173.97 | 177.50 | 173.76 | 175.28 | 11,165 | -1.22(-0.69%) |
Nov 14, 2011 | 174.28 | 178.69 | 173.15 | 176.50 | 6,410 | -0.27(-0.16%) |
Nov 11, 2011 | 174.89 | 178.54 | 173.70 | 176.77 | 3,293 | +3.19(+1.84%) |
Nov 10, 2011 | 176.96 | 178.05 | 165.52 | 173.58 | 8,504 | -1.16(-0.66%) |
Nov 09, 2011 | 174.95 | 178.93 | 173.37 | 174.73 | 9,575 | -4.05(-2.26%) |
Nov 08, 2011 | 183.71 | 184.38 | 178.08 | 178.78 | 11,185 | -4.93(-2.68%) |
Nov 07, 2011 | 185.32 | 185.32 | 179.69 | 183.71 | 3,305 | +1.03(+0.57%) |
Nov 04, 2011 | 183.65 | 184.86 | 180.18 | 182.67 | 3,320 | -0.79(-0.43%) |
Nov 03, 2011 | 180.24 | 183.92 | 177.93 | 183.46 | 3,368 | +5.38(+3.02%) |
Nov 02, 2011 | 178.84 | 181.27 | 177.14 | 178.08 | 5,131 | +3.36(+1.92%) |
Nov 01, 2011 | 171.84 | 181.85 | 171.15 | 174.72 | 13,565 | -5.00(-2.78%) |
Oct 31, 2011 | 176.83 | 183.59 | 175.31 | 179.72 | 11,544 | -1.31(-0.72%) |
Oct 28, 2011 | 177.93 | 181.70 | 172.18 | 181.03 | 9,090 | +1.95(+1.09%) |
Oct 27, 2011 | 188.57 | 188.57 | 176.41 | 179.08 | 10,020 | -2.77(-1.52%) |
Oct 26, 2011 | 188.57 | 188.57 | 180.33 | 181.85 | 6,255 | -0.88(-0.48%) |
Oct 25, 2011 | 185.93 | 186.57 | 181.64 | 182.73 | 6,140 | -3.19(-1.72%) |
Oct 24, 2011 | 182.49 | 187.90 | 180.00 | 185.93 | 9,364 | +4.78(+2.64%) |
Oct 21, 2011 | 179.45 | 181.15 | 176.68 | 181.15 | 6,240 | +4.74(+2.69%) |
Oct 20, 2011 | 178.51 | 178.51 | 176.41 | 176.41 | 3,516 | +0.00(+0.00%) |
Oct 19, 2011 | 180.15 | 180.70 | 176.41 | 176.41 | 7,444 | -4.93(-2.72%) |
Oct 18, 2011 | 181.03 | 182.34 | 174.76 | 181.33 | 8,512 | -0.70(-0.38%) |
Oct 17, 2011 | 188.39 | 188.39 | 181.03 | 182.03 | 7,879 | -6.11(-3.25%) |
Oct 14, 2011 | 187.97 | 188.57 | 183.25 | 188.15 | 4,571 | +2.86(+1.54%) |
Oct 13, 2011 | 182.49 | 185.29 | 177.72 | 185.29 | 8,190 | +0.12(+0.07%) |
Oct 12, 2011 | 188.48 | 188.48 | 184.32 | 185.17 | 3,856 | -0.06(-0.03%) |
Oct 11, 2011 | 182.95 | 188.54 | 181.58 | 185.23 | 7,223 | +2.74(+1.50%) |
Oct 10, 2011 | 181.43 | 185.99 | 180.82 | 182.49 | 4,167 | +4.08(+2.28%) |
Oct 07, 2011 | 180.97 | 180.97 | 176.41 | 178.41 | 6,002 | -3.44(-1.89%) |
Oct 06, 2011 | 169.72 | 181.85 | 168.07 | 181.85 | 5,509 | +12.68(+7.50%) |
Oct 05, 2011 | 169.53 | 171.91 | 162.87 | 169.17 | 15,975 | +0.91(+0.54%) |
Oct 04, 2011 | 157.49 | 170.11 | 151.65 | 168.26 | 18,576 | +10.77(+6.84%) |
Oct 03, 2011 | 163.12 | 164.76 | 156.03 | 157.49 | 18,944 | -7.27(-4.41%) |
Sep 30, 2011 | 155.06 | 166.40 | 153.90 | 164.76 | 8,368 | +5.32(+3.34%) |
Sep 29, 2011 | 165.00 | 165.00 | 157.15 | 159.44 | 14,585 | -0.06(-0.04%) |
Sep 28, 2011 | 160.77 | 163.09 | 157.16 | 159.50 | 8,613 | +1.34(+0.85%) |
Sep 27, 2011 | 157.06 | 164.06 | 156.64 | 158.16 | 43,165 | +4.56(+2.97%) |
Sep 26, 2011 | 147.21 | 153.60 | 141.31 | 153.60 | 6,465 | +6.45(+4.38%) |
Sep 23, 2011 | 152.07 | 155.33 | 145.99 | 147.15 | 7,654 | -8.12(-5.23%) |
Sep 22, 2011 | 155.33 | 157.82 | 148.67 | 155.27 | 20,291 | -5.20(-3.24%) |
Sep 21, 2011 | 163.69 | 165.03 | 160.44 | 160.47 | 8,928 | -3.22(-1.97%) |
Sep 20, 2011 | 160.44 | 164.97 | 159.56 | 163.69 | 10,673 | -0.12(-0.07%) |
Sep 19, 2011 | 163.42 | 164.39 | 158.19 | 163.81 | 6,466 | -0.58(-0.35%) |
Sep 16, 2011 | 166.31 | 168.35 | 163.42 | 164.39 | 17,121 | -2.56(-1.53%) |
Sep 15, 2011 | 167.13 | 171.54 | 162.72 | 166.95 | 6,553 | -1.19(-0.71%) |
Sep 14, 2011 | 173.37 | 173.37 | 161.75 | 168.13 | 28,595 | -3.26(-1.90%) |
Sep 13, 2011 | 164.15 | 172.15 | 163.48 | 171.39 | 12,036 | +7.24(+4.41%) |
Sep 12, 2011 | 163.18 | 166.67 | 161.02 | 164.15 | 13,629 | -6.17(-3.62%) |
Sep 09, 2011 | 173.37 | 173.37 | 167.75 | 170.32 | 14,291 | -6.23(-3.53%) |
Sep 08, 2011 | 182.49 | 182.92 | 174.28 | 176.56 | 13,553 | -5.75(-3.15%) |
Sep 07, 2011 | 182.43 | 186.29 | 180.70 | 182.31 | 7,476 | +4.27(+2.40%) |
Sep 06, 2011 | 175.12 | 187.38 | 174.21 | 178.03 | 28,864 | -1.15(-0.64%) |
Sep 02, 2011 | 176.55 | 182.50 | 172.03 | 179.19 | 8,516 | -3.82(-2.09%) |
Sep 01, 2011 | 180.58 | 184.83 | 179.55 | 183.01 | 7,254 | +3.25(+1.81%) |
Aug 31, 2011 | 182.71 | 186.75 | 179.07 | 179.76 | 9,606 | -2.31(-1.27%) |
Aug 30, 2011 | 182.07 | 182.80 | 176.67 | 182.07 | 10,459 | +1.73(+0.96%) |
Aug 29, 2011 | 180.58 | 185.59 | 179.52 | 180.34 | 18,901 | +1.67(+0.93%) |
Aug 26, 2011 | 165.10 | 179.85 | 158.76 | 178.67 | 19,649 | +11.72(+7.02%) |
Aug 25, 2011 | 167.11 | 171.84 | 163.10 | 166.96 | 13,214 | +2.85(+1.74%) |
Aug 24, 2011 | 154.76 | 165.20 | 154.76 | 164.10 | 15,352 | +8.68(+5.59%) |
Aug 23, 2011 | 147.32 | 156.36 | 147.23 | 155.42 | 6,368 | +9.47(+6.49%) |
Aug 22, 2011 | 147.96 | 151.21 | 145.38 | 145.95 | 12,612 | +2.09(+1.46%) |
Aug 19, 2011 | 144.04 | 150.08 | 143.07 | 143.86 | 21,670 | -2.94(-2.01%) |
Aug 18, 2011 | 152.21 | 159.34 | 143.83 | 146.80 | 34,692 | -5.40(-3.55%) |
Aug 17, 2011 | 154.27 | 157.24 | 150.84 | 152.21 | 6,121 | -1.28(-0.83%) |
Aug 16, 2011 | 162.89 | 162.89 | 144.35 | 153.48 | 26,243 | -10.53(-6.42%) |
Aug 15, 2011 | 166.20 | 168.38 | 161.16 | 164.01 | 11,523 | +2.79(+1.73%) |
Aug 12, 2011 | 158.91 | 165.61 | 156.49 | 161.22 | 19,493 | +5.01(+3.21%) |
Aug 11, 2011 | 134.15 | 161.13 | 133.57 | 156.21 | 24,929 | +24.34(+18.46%) |
Aug 10, 2011 | 122.92 | 135.54 | 119.70 | 131.87 | 19,767 | +5.28(+4.17%) |
Aug 09, 2011 | 116.48 | 126.95 | 108.35 | 126.59 | 21,261 | +17.72(+16.28%) |
Aug 08, 2011 | 116.48 | 118.55 | 107.08 | 108.87 | 26,443 | -16.57(-13.21%) |
Aug 05, 2011 | 138.85 | 140.01 | 123.40 | 125.44 | 15,823 | -10.56(-7.77%) |
Aug 04, 2011 | 145.68 | 147.78 | 135.42 | 136.00 | 16,104 | -13.44(-9.00%) |
Aug 03, 2011 | 162.98 | 162.98 | 147.87 | 149.44 | 22,985 | -13.02(-8.01%) |
Aug 02, 2011 | 170.48 | 173.39 | 161.16 | 162.47 | 15,699 | -6.89(-4.07%) |