Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 186.00 | 190.45 | 185.78 | 186.66 | 2,608 | +0.48(+0.26%) |
Sep 27, 2012 | 184.22 | 186.32 | 184.04 | 186.18 | 1,874 | +0.26(+0.14%) |
Sep 26, 2012 | 185.83 | 187.08 | 185.83 | 185.92 | 1,072 | -2.22(-1.18%) |
Sep 25, 2012 | 186.77 | 190.91 | 186.77 | 188.13 | 5,282 | +0.30(+0.16%) |
Sep 24, 2012 | 182.12 | 187.92 | 182.12 | 187.83 | 4,193 | +3.00(+1.62%) |
Sep 21, 2012 | 182.93 | 184.83 | 182.93 | 184.83 | 4,339 | +3.37(+1.86%) |
Sep 20, 2012 | 178.23 | 181.46 | 178.23 | 181.46 | 1,128 | +0.53(+0.29%) |
Sep 19, 2012 | 181.08 | 182.29 | 178.45 | 180.93 | 1,572 | -1.04(-0.57%) |
Sep 18, 2012 | 180.51 | 182.62 | 179.56 | 181.97 | 1,981 | -0.24(-0.13%) |
Sep 17, 2012 | 183.21 | 183.21 | 182.21 | 182.21 | 320 | -1.33(-0.73%) |
Sep 14, 2012 | 181.99 | 184.13 | 180.55 | 183.54 | 4,190 | -0.90(-0.49%) |
Sep 13, 2012 | 180.34 | 184.44 | 180.34 | 184.44 | 2,185 | +1.83(+1.00%) |
Sep 12, 2012 | 182.25 | 182.67 | 180.34 | 182.62 | 1,609 | -1.26(-0.69%) |
Sep 11, 2012 | 184.90 | 184.90 | 183.67 | 183.88 | 681 | -0.61(-0.33%) |
Sep 10, 2012 | 183.54 | 184.49 | 183.54 | 184.49 | 611 | -0.86(-0.47%) |
Sep 07, 2012 | 184.16 | 185.35 | 184.16 | 185.35 | 927 | +0.19(+0.10%) |
Sep 06, 2012 | 182.83 | 185.75 | 182.52 | 185.16 | 2,034 | +2.45(+1.34%) |
Sep 05, 2012 | 183.27 | 183.96 | 182.71 | 182.71 | 2,312 | -1.93(-1.05%) |
Sep 04, 2012 | 181.52 | 184.72 | 181.52 | 184.64 | 2,619 | +2.11(+1.16%) |
Aug 31, 2012 | 182.53 | 182.53 | 182.53 | 182.53 | 906 | +0.50(+0.28%) |
Aug 30, 2012 | 183.85 | 183.87 | 182.03 | 182.03 | 497 | -4.03(-2.16%) |
Aug 29, 2012 | 187.59 | 187.63 | 184.29 | 186.06 | 2,518 | -0.34(-0.18%) |
Aug 27, 2012 | 184.34 | 186.39 | 184.34 | 186.39 | 661 | -1.52(-0.81%) |
Aug 24, 2012 | 185.03 | 189.82 | 184.08 | 187.91 | 1,784 | +3.83(+2.08%) |
Aug 23, 2012 | 184.08 | 184.08 | 184.08 | 184.08 | 201 | -2.40(-1.28%) |
Aug 22, 2012 | 187.35 | 187.35 | 184.08 | 186.48 | 3,337 | +2.35(+1.28%) |
Aug 21, 2012 | 186.39 | 186.39 | 184.08 | 184.12 | 1,082 | -0.69(-0.37%) |
Aug 20, 2012 | 183.24 | 188.27 | 182.59 | 184.81 | 1,785 | +0.89(+0.48%) |
Aug 17, 2012 | 182.13 | 184.86 | 179.62 | 183.92 | 2,484 | +0.19(+0.11%) |
Aug 16, 2012 | 178.83 | 183.73 | 178.83 | 183.73 | 862 | +4.90(+2.74%) |
Aug 15, 2012 | 179.04 | 179.04 | 178.20 | 178.83 | 1,892 | -0.21(-0.12%) |
Aug 14, 2012 | 183.91 | 183.91 | 179.04 | 179.04 | 478 | -4.08(-2.23%) |
Aug 13, 2012 | 183.12 | 183.12 | 183.12 | 183.12 | 148 | -0.36(-0.20%) |
Aug 10, 2012 | 186.47 | 186.47 | 183.48 | 183.48 | 960 | -1.44(-0.78%) |
Aug 09, 2012 | 183.24 | 184.92 | 183.24 | 184.92 | 455 | +4.82(+2.68%) |
Aug 08, 2012 | 184.08 | 184.08 | 180.10 | 180.10 | 847 | -4.73(-2.56%) |
Aug 07, 2012 | 187.44 | 187.65 | 183.03 | 184.83 | 1,899 | -2.59(-1.38%) |
Aug 06, 2012 | 188.25 | 188.25 | 182.40 | 187.42 | 2,945 | -0.82(-0.44%) |
Aug 03, 2012 | 183.79 | 188.24 | 183.79 | 188.24 | 961 | +5.30(+2.90%) |
Aug 02, 2012 | 180.42 | 183.31 | 180.42 | 182.94 | 1,507 | +3.06(+1.70%) |
Aug 01, 2012 | 177.43 | 187.37 | 177.43 | 179.88 | 5,754 | +6.72(+3.88%) |
Jul 31, 2012 | 176.87 | 176.87 | 173.15 | 173.15 | 4,561 | -4.62(-2.60%) |
Jul 30, 2012 | 178.20 | 178.20 | 177.78 | 177.78 | 472 | -1.68(-0.94%) |
Jul 27, 2012 | 177.82 | 179.89 | 177.78 | 179.46 | 2,492 | +1.68(+0.95%) |
Jul 26, 2012 | 177.74 | 178.91 | 177.74 | 177.78 | 604 | +2.72(+1.56%) |
Jul 25, 2012 | 175.94 | 176.52 | 174.84 | 175.05 | 1,978 | -0.62(-0.35%) |
Jul 24, 2012 | 176.21 | 177.77 | 174.84 | 175.68 | 1,065 | +0.79(+0.45%) |
Jul 23, 2012 | 171.08 | 175.10 | 170.64 | 174.89 | 3,533 | +0.89(+0.51%) |
Jul 20, 2012 | 174.72 | 175.11 | 171.51 | 174.00 | 3,000 | +0.00(+0.00%) |
Jul 19, 2012 | 177.46 | 177.46 | 169.80 | 174.00 | 6,420 | -2.50(-1.41%) |
Jul 18, 2012 | 176.57 | 178.68 | 175.84 | 176.49 | 1,696 | +0.48(+0.27%) |
Jul 17, 2012 | 175.42 | 176.26 | 174.09 | 176.01 | 5,225 | +0.41(+0.23%) |
Jul 16, 2012 | 179.45 | 179.45 | 172.89 | 175.60 | 2,901 | -4.10(-2.28%) |
Jul 13, 2012 | 175.56 | 179.78 | 175.56 | 179.70 | 5,062 | +2.21(+1.25%) |
Jul 12, 2012 | 174.87 | 178.75 | 174.50 | 177.49 | 2,304 | +2.22(+1.27%) |
Jul 11, 2012 | 173.15 | 175.27 | 173.15 | 175.27 | 1,487 | +1.27(+0.73%) |
Jul 10, 2012 | 175.88 | 176.52 | 174.00 | 174.00 | 954 | -0.97(-0.55%) |
Jul 09, 2012 | 173.99 | 175.47 | 173.57 | 174.97 | 1,070 | +0.97(+0.56%) |
Jul 06, 2012 | 172.51 | 174.00 | 172.51 | 174.00 | 1,031 | +0.35(+0.20%) |
Jul 05, 2012 | 173.02 | 173.99 | 171.51 | 173.64 | 1,027 | -0.68(-0.39%) |
Jul 03, 2012 | 173.89 | 174.32 | 170.70 | 174.32 | 2,597 | -0.68(-0.39%) |
Jul 02, 2012 | 173.03 | 175.21 | 172.65 | 175.00 | 2,505 | +2.71(+1.57%) |
Jun 29, 2012 | 170.63 | 172.30 | 170.63 | 172.30 | 1,584 | +3.35(+1.98%) |
Jun 28, 2012 | 168.47 | 168.95 | 167.90 | 168.95 | 1,211 | -2.73(-1.59%) |
Jun 27, 2012 | 173.03 | 173.03 | 171.68 | 171.68 | 2,388 | -1.24(-0.72%) |
Jun 26, 2012 | 170.97 | 172.93 | 170.65 | 172.93 | 764 | +3.72(+2.20%) |
Jun 25, 2012 | 171.38 | 171.38 | 169.21 | 169.21 | 741 | -0.58(-0.34%) |
Jun 22, 2012 | 168.99 | 171.18 | 167.27 | 169.79 | 13,161 | +1.26(+0.75%) |
Jun 21, 2012 | 168.73 | 169.36 | 167.19 | 168.53 | 4,700 | -1.73(-1.02%) |
Jun 20, 2012 | 171.36 | 171.36 | 169.17 | 170.26 | 2,001 | +0.53(+0.31%) |
Jun 19, 2012 | 168.16 | 169.79 | 168.16 | 169.73 | 5,417 | +0.00(+0.00%) |
Jun 18, 2012 | 164.56 | 169.73 | 164.56 | 169.73 | 4,971 | +1.92(+1.14%) |
Jun 15, 2012 | 167.44 | 168.30 | 166.42 | 167.82 | 9,985 | -0.37(-0.22%) |
Jun 14, 2012 | 168.11 | 168.95 | 167.29 | 168.18 | 3,510 | +1.95(+1.17%) |
Jun 13, 2012 | 170.12 | 170.12 | 166.24 | 166.24 | 3,482 | -2.24(-1.33%) |
Jun 12, 2012 | 166.86 | 168.47 | 166.54 | 168.47 | 1,952 | +0.34(+0.20%) |
Jun 11, 2012 | 172.17 | 172.17 | 168.14 | 168.14 | 2,478 | -5.48(-3.16%) |
Jun 08, 2012 | 171.06 | 174.34 | 170.93 | 173.62 | 3,241 | +1.27(+0.73%) |
Jun 07, 2012 | 176.46 | 176.46 | 171.02 | 172.35 | 3,739 | -3.40(-1.93%) |
Jun 06, 2012 | 173.79 | 179.42 | 173.79 | 175.75 | 5,586 | +2.93(+1.70%) |
Jun 05, 2012 | 171.40 | 175.21 | 171.40 | 172.82 | 6,428 | +3.28(+1.93%) |
Jun 04, 2012 | 169.88 | 169.88 | 169.38 | 169.54 | 640 | +1.39(+0.83%) |
Jun 01, 2012 | 165.81 | 171.89 | 165.81 | 168.15 | 2,144 | -0.28(-0.17%) |
May 31, 2012 | 166.87 | 168.43 | 166.44 | 168.43 | 7,039 | +1.56(+0.93%) |
May 30, 2012 | 166.87 | 168.35 | 166.87 | 166.87 | 8,311 | -0.51(-0.31%) |
May 29, 2012 | 168.54 | 169.24 | 166.88 | 167.38 | 4,261 | -2.33(-1.37%) |
May 25, 2012 | 172.60 | 172.60 | 169.71 | 169.71 | 3,100 | -0.80(-0.47%) |
May 24, 2012 | 176.92 | 176.92 | 170.51 | 170.51 | 2,580 | -6.41(-3.63%) |
May 23, 2012 | 175.63 | 180.60 | 172.12 | 176.92 | 7,268 | +0.50(+0.28%) |
May 22, 2012 | 191.65 | 191.65 | 171.26 | 176.43 | 6,506 | -17.37(-8.96%) |
May 21, 2012 | 191.45 | 193.80 | 191.45 | 193.80 | 1,800 | +2.56(+1.34%) |
May 18, 2012 | 191.49 | 193.71 | 191.09 | 191.25 | 2,722 | -1.61(-0.83%) |
May 17, 2012 | 192.86 | 194.33 | 191.78 | 192.86 | 4,231 | +0.20(+0.10%) |
May 16, 2012 | 193.12 | 193.12 | 190.52 | 192.66 | 4,849 | -0.78(-0.40%) |
May 15, 2012 | 192.54 | 196.46 | 192.49 | 193.43 | 3,104 | +0.40(+0.21%) |
May 14, 2012 | 192.56 | 193.49 | 190.41 | 193.03 | 6,085 | -1.23(-0.63%) |
May 11, 2012 | 196.21 | 196.21 | 191.57 | 194.26 | 1,700 | -1.95(-0.99%) |
May 10, 2012 | 191.97 | 197.63 | 189.50 | 196.21 | 10,429 | +3.93(+2.05%) |
May 09, 2012 | 191.66 | 192.86 | 191.66 | 192.28 | 1,825 | -0.45(-0.24%) |
May 08, 2012 | 192.84 | 193.69 | 192.44 | 192.73 | 1,298 | -0.72(-0.37%) |
May 07, 2012 | 191.93 | 193.69 | 191.93 | 193.45 | 1,078 | +1.18(+0.61%) |
May 04, 2012 | 192.84 | 192.86 | 191.35 | 192.27 | 5,297 | +0.08(+0.04%) |
May 03, 2012 | 191.27 | 194.52 | 189.78 | 192.19 | 3,965 | +0.70(+0.37%) |
May 02, 2012 | 189.35 | 193.15 | 189.35 | 191.49 | 2,850 | -0.01(-0.00%) |
May 01, 2012 | 192.95 | 193.04 | 191.50 | 191.50 | 1,502 | -1.89(-0.98%) |
Apr 30, 2012 | 192.86 | 194.53 | 192.86 | 193.39 | 1,654 | -0.32(-0.16%) |
Apr 27, 2012 | 193.72 | 195.36 | 193.48 | 193.71 | 1,062 | +0.42(+0.22%) |
Apr 26, 2012 | 194.53 | 197.05 | 192.86 | 193.29 | 5,221 | -2.73(-1.39%) |
Apr 25, 2012 | 187.26 | 197.04 | 186.94 | 196.03 | 37,481 | +11.03(+5.96%) |
Apr 24, 2012 | 185.14 | 185.97 | 185.00 | 185.00 | 1,030 | +0.52(+0.28%) |
Apr 23, 2012 | 181.96 | 184.48 | 181.28 | 184.48 | 2,884 | +0.67(+0.37%) |
Apr 20, 2012 | 181.54 | 183.81 | 180.29 | 183.81 | 4,611 | +5.11(+2.86%) |
Apr 19, 2012 | 179.62 | 179.62 | 176.22 | 178.70 | 3,458 | -1.56(-0.86%) |
Apr 18, 2012 | 179.44 | 180.26 | 179.44 | 180.26 | 586 | +0.78(+0.43%) |
Apr 17, 2012 | 176.18 | 180.36 | 176.14 | 179.48 | 3,327 | +0.44(+0.25%) |
Apr 16, 2012 | 177.69 | 179.04 | 175.21 | 179.04 | 1,392 | +2.24(+1.27%) |
Apr 13, 2012 | 181.50 | 181.50 | 176.09 | 176.80 | 2,320 | -4.74(-2.61%) |
Apr 12, 2012 | 181.61 | 181.79 | 179.89 | 181.54 | 5,359 | +0.02(+0.01%) |
Apr 11, 2012 | 178.24 | 181.52 | 178.24 | 181.52 | 2,263 | +4.58(+2.59%) |
Apr 10, 2012 | 175.40 | 179.44 | 171.72 | 176.94 | 6,395 | +2.19(+1.25%) |
Apr 09, 2012 | 175.68 | 176.88 | 171.89 | 174.75 | 3,029 | -2.70(-1.52%) |
Apr 05, 2012 | 178.69 | 178.69 | 176.87 | 177.45 | 2,108 | -0.40(-0.22%) |
Apr 04, 2012 | 177.38 | 180.20 | 177.02 | 177.85 | 4,159 | +0.08(+0.05%) |
Apr 03, 2012 | 175.06 | 177.76 | 174.83 | 177.76 | 4,448 | +0.08(+0.04%) |
Apr 02, 2012 | 175.40 | 177.69 | 174.02 | 177.69 | 3,576 | +1.43(+0.81%) |
Mar 30, 2012 | 176.10 | 176.26 | 176.09 | 176.26 | 1,435 | -0.04(-0.02%) |
Mar 29, 2012 | 176.14 | 178.38 | 176.14 | 176.30 | 985 | -0.34(-0.19%) |
Mar 28, 2012 | 180.34 | 180.34 | 175.59 | 176.64 | 1,779 | -2.43(-1.36%) |
Mar 27, 2012 | 185.55 | 186.15 | 178.78 | 179.07 | 5,722 | -7.91(-4.23%) |
Mar 26, 2012 | 182.16 | 186.99 | 181.44 | 186.99 | 2,529 | +5.54(+3.05%) |
Mar 23, 2012 | 178.60 | 181.56 | 178.60 | 181.44 | 1,685 | +3.49(+1.96%) |
Mar 22, 2012 | 175.25 | 179.19 | 175.25 | 177.96 | 1,982 | +2.29(+1.30%) |
Mar 21, 2012 | 174.39 | 175.67 | 174.28 | 175.67 | 1,997 | +2.29(+1.32%) |
Mar 20, 2012 | 173.55 | 174.00 | 173.16 | 173.38 | 2,065 | -0.50(-0.28%) |
Mar 19, 2012 | 172.83 | 173.99 | 171.85 | 173.87 | 4,596 | -0.03(-0.02%) |
Mar 16, 2012 | 174.95 | 174.95 | 172.82 | 173.91 | 5,880 | -0.50(-0.29%) |
Mar 15, 2012 | 174.31 | 175.21 | 173.59 | 174.41 | 1,518 | +0.08(+0.04%) |
Mar 14, 2012 | 175.34 | 175.34 | 174.04 | 174.33 | 3,256 | -1.38(-0.79%) |
Mar 13, 2012 | 177.27 | 177.27 | 173.78 | 175.72 | 9,843 | -0.26(-0.15%) |
Mar 12, 2012 | 177.11 | 180.08 | 175.77 | 175.98 | 2,608 | -0.53(-0.30%) |
Mar 09, 2012 | 175.10 | 177.18 | 175.10 | 176.50 | 3,013 | +0.58(+0.33%) |
Mar 08, 2012 | 174.91 | 176.79 | 174.75 | 175.93 | 2,209 | +1.09(+0.62%) |
Mar 07, 2012 | 171.38 | 176.78 | 169.82 | 174.84 | 10,435 | +5.21(+3.07%) |
Mar 06, 2012 | 168.06 | 171.02 | 168.06 | 169.63 | 2,616 | +1.14(+0.67%) |
Mar 05, 2012 | 166.03 | 168.97 | 164.89 | 168.49 | 4,538 | +2.02(+1.21%) |
Mar 02, 2012 | 168.56 | 168.68 | 166.47 | 166.47 | 30,600 | -1.67(-0.99%) |
Mar 01, 2012 | 173.25 | 173.25 | 167.98 | 168.15 | 11,559 | -4.18(-2.43%) |
Feb 29, 2012 | 175.85 | 175.85 | 172.33 | 172.33 | 2,507 | -3.94(-2.24%) |
Feb 28, 2012 | 175.68 | 178.09 | 174.84 | 176.27 | 7,960 | +1.28(+0.73%) |
Feb 27, 2012 | 176.47 | 178.11 | 174.99 | 174.99 | 8,866 | -1.10(-0.63%) |
Feb 24, 2012 | 177.53 | 180.19 | 176.09 | 176.09 | 2,700 | -1.09(-0.61%) |
Feb 23, 2012 | 175.68 | 181.53 | 174.85 | 177.18 | 6,355 | +1.72(+0.98%) |
Feb 22, 2012 | 205.79 | 205.79 | 171.66 | 175.47 | 25,095 | -32.40(-15.59%) |
Feb 21, 2012 | 212.78 | 212.78 | 205.85 | 207.87 | 3,941 | +1.25(+0.60%) |
Feb 17, 2012 | 204.86 | 208.40 | 192.83 | 206.62 | 3,791 | +2.71(+1.33%) |
Feb 16, 2012 | 207.68 | 211.54 | 203.59 | 203.91 | 5,122 | -4.10(-1.97%) |
Feb 15, 2012 | 211.11 | 211.11 | 205.94 | 208.01 | 3,788 | -2.65(-1.26%) |
Feb 14, 2012 | 213.81 | 213.81 | 210.48 | 210.66 | 1,061 | -4.69(-2.18%) |
Feb 13, 2012 | 214.22 | 217.50 | 214.16 | 215.35 | 1,362 | +0.98(+0.46%) |
Feb 10, 2012 | 214.68 | 217.15 | 214.16 | 214.37 | 8,554 | -1.41(-0.65%) |
Feb 09, 2012 | 217.12 | 217.75 | 215.78 | 215.78 | 3,433 | -3.05(-1.40%) |
Feb 08, 2012 | 217.50 | 218.83 | 217.39 | 218.83 | 993 | +1.99(+0.92%) |
Feb 07, 2012 | 219.16 | 219.16 | 215.02 | 216.84 | 4,363 | -1.41(-0.65%) |
Feb 06, 2012 | 215.62 | 218.32 | 215.62 | 218.26 | 2,164 | +1.58(+0.73%) |
Feb 03, 2012 | 210.75 | 216.68 | 210.75 | 216.68 | 2,421 | +7.67(+3.67%) |
Feb 02, 2012 | 209.00 | 210.36 | 206.23 | 209.00 | 3,148 | +0.08(+0.04%) |
Feb 01, 2012 | 204.58 | 209.14 | 204.58 | 208.92 | 2,445 | +4.47(+2.19%) |
Jan 31, 2012 | 202.75 | 204.96 | 202.38 | 204.44 | 1,514 | +1.07(+0.53%) |
Jan 30, 2012 | 200.96 | 203.88 | 200.96 | 203.37 | 1,548 | +0.55(+0.27%) |
Jan 27, 2012 | 201.73 | 204.70 | 201.73 | 202.82 | 1,674 | -0.43(-0.21%) |
Jan 26, 2012 | 204.31 | 204.80 | 201.32 | 203.25 | 3,938 | +0.51(+0.25%) |
Jan 25, 2012 | 199.94 | 202.74 | 199.67 | 202.74 | 1,136 | +2.13(+1.06%) |
Jan 24, 2012 | 199.78 | 201.68 | 199.78 | 200.60 | 1,136 | +0.13(+0.06%) |
Jan 23, 2012 | 203.14 | 203.14 | 199.50 | 200.48 | 860 | -0.50(-0.25%) |
Jan 20, 2012 | 199.88 | 201.06 | 198.38 | 200.98 | 2,346 | +1.49(+0.75%) |
Jan 19, 2012 | 200.12 | 200.12 | 199.49 | 199.49 | 717 | -1.27(-0.63%) |
Jan 18, 2012 | 200.05 | 201.43 | 200.05 | 200.76 | 928 | +0.72(+0.36%) |
Jan 17, 2012 | 200.15 | 201.78 | 199.76 | 200.04 | 2,445 | +0.89(+0.44%) |
Jan 13, 2012 | 201.16 | 202.14 | 198.33 | 199.16 | 1,899 | -4.24(-2.09%) |
Jan 12, 2012 | 201.37 | 203.88 | 201.37 | 203.40 | 1,218 | +1.15(+0.57%) |
Jan 11, 2012 | 201.37 | 202.25 | 200.47 | 202.25 | 1,188 | +0.10(+0.05%) |
Jan 10, 2012 | 200.25 | 202.15 | 200.25 | 202.15 | 1,344 | +3.06(+1.54%) |
Jan 09, 2012 | 202.15 | 202.15 | 197.43 | 199.09 | 2,879 | -0.84(-0.42%) |
Jan 06, 2012 | 199.10 | 202.19 | 199.10 | 199.94 | 3,508 | -1.21(-0.60%) |
Jan 05, 2012 | 197.69 | 201.15 | 197.51 | 201.15 | 6,502 | +1.63(+0.82%) |
Jan 04, 2012 | 197.67 | 201.10 | 197.48 | 199.52 | 7,928 | -1.45(-0.72%) |
Dec 30, 2011 | 203.01 | 203.01 | 200.96 | 200.96 | 1,079 | -1.89(-0.93%) |
Dec 29, 2011 | 199.78 | 202.85 | 199.78 | 202.85 | 622 | +3.63(+1.82%) |
Dec 28, 2011 | 199.14 | 200.63 | 199.14 | 199.22 | 804 | -2.57(-1.27%) |
Dec 27, 2011 | 202.78 | 202.78 | 200.82 | 201.79 | 816 | -1.66(-0.81%) |
Dec 23, 2011 | 202.76 | 204.00 | 200.99 | 203.45 | 1,868 | +1.67(+0.83%) |
Dec 21, 2011 | 201.32 | 202.94 | 199.77 | 201.78 | 748 | -0.27(-0.13%) |
Dec 20, 2011 | 200.77 | 202.97 | 199.94 | 202.05 | 7,975 | +6.01(+3.06%) |
Dec 19, 2011 | 199.57 | 202.36 | 196.05 | 196.05 | 2,570 | -4.25(-2.12%) |
Dec 16, 2011 | 203.93 | 203.93 | 198.34 | 200.29 | 7,686 | -2.62(-1.29%) |
Dec 15, 2011 | 200.35 | 203.27 | 200.19 | 202.91 | 6,335 | +2.56(+1.28%) |
Dec 14, 2011 | 200.35 | 200.35 | 198.77 | 200.35 | 14,820 | +3.17(+1.61%) |
Dec 13, 2011 | 202.19 | 204.37 | 197.18 | 197.18 | 2,919 | -4.59(-2.28%) |
Dec 12, 2011 | 201.37 | 201.78 | 198.24 | 201.78 | 2,929 | -1.61(-0.79%) |
Dec 09, 2011 | 198.88 | 203.56 | 198.26 | 203.39 | 5,779 | +7.18(+3.66%) |
Dec 08, 2011 | 194.08 | 196.51 | 194.08 | 196.21 | 3,607 | -2.59(-1.30%) |
Dec 07, 2011 | 198.29 | 198.80 | 196.26 | 198.80 | 2,278 | +0.94(+0.48%) |
Dec 06, 2011 | 198.57 | 199.58 | 195.12 | 197.85 | 7,106 | -1.03(-0.52%) |
Dec 05, 2011 | 198.75 | 200.48 | 196.85 | 198.88 | 3,794 | +2.30(+1.17%) |
Dec 02, 2011 | 199.70 | 199.70 | 196.08 | 196.58 | 1,898 | -1.00(-0.51%) |
Dec 01, 2011 | 203.46 | 203.46 | 197.59 | 197.59 | 7,405 | -5.55(-2.73%) |
Nov 30, 2011 | 197.85 | 203.13 | 197.85 | 203.13 | 9,631 | +9.63(+4.98%) |
Nov 29, 2011 | 195.32 | 197.41 | 193.50 | 193.50 | 2,799 | -0.56(-0.29%) |
Nov 28, 2011 | 193.67 | 194.06 | 191.29 | 194.06 | 5,631 | +2.92(+1.53%) |
Nov 25, 2011 | 187.83 | 192.44 | 187.83 | 191.14 | 1,588 | +3.06(+1.63%) |
Nov 23, 2011 | 189.92 | 190.88 | 188.08 | 188.08 | 3,604 | -1.54(-0.81%) |
Nov 22, 2011 | 190.80 | 192.37 | 189.62 | 189.62 | 1,153 | +0.51(+0.27%) |
Nov 21, 2011 | 189.48 | 189.48 | 186.46 | 189.11 | 4,749 | -1.53(-0.80%) |
Nov 18, 2011 | 192.34 | 192.34 | 189.55 | 190.64 | 1,933 | -1.30(-0.68%) |
Nov 17, 2011 | 192.34 | 194.41 | 189.96 | 191.94 | 7,533 | +1.10(+0.58%) |
Nov 16, 2011 | 192.84 | 195.24 | 190.84 | 190.84 | 2,464 | -3.56(-1.83%) |
Nov 15, 2011 | 194.41 | 194.41 | 194.40 | 194.40 | 1,019 | +1.07(+0.55%) |
Nov 14, 2011 | 192.49 | 193.33 | 192.30 | 193.33 | 1,678 | -1.51(-0.78%) |
Nov 11, 2011 | 193.67 | 194.84 | 190.79 | 194.84 | 2,217 | +3.76(+1.97%) |
Nov 10, 2011 | 189.09 | 191.89 | 189.09 | 191.07 | 1,556 | +4.63(+2.48%) |
Nov 09, 2011 | 188.28 | 190.32 | 186.42 | 186.44 | 4,943 | -5.93(-3.08%) |
Nov 08, 2011 | 188.20 | 192.37 | 188.20 | 192.37 | 1,999 | +6.17(+3.31%) |
Nov 07, 2011 | 183.65 | 187.17 | 183.30 | 186.20 | 4,451 | +2.21(+1.20%) |
Nov 04, 2011 | 184.13 | 184.24 | 183.99 | 183.99 | 598 | -2.00(-1.08%) |
Nov 03, 2011 | 185.54 | 186.57 | 184.30 | 185.99 | 9,226 | +1.09(+0.59%) |
Nov 02, 2011 | 186.82 | 188.53 | 184.90 | 184.90 | 5,027 | +0.00(+0.00%) |
Nov 01, 2011 | 182.88 | 189.41 | 182.88 | 184.90 | 6,279 | -2.93(-1.56%) |
Oct 31, 2011 | 185.31 | 189.47 | 183.47 | 187.83 | 5,727 | +0.21(+0.11%) |
Oct 28, 2011 | 189.47 | 190.66 | 186.38 | 187.62 | 3,695 | -2.21(-1.17%) |
Oct 27, 2011 | 192.68 | 192.68 | 187.94 | 189.83 | 9,059 | +2.85(+1.52%) |
Oct 26, 2011 | 188.63 | 189.44 | 182.99 | 186.98 | 2,807 | +0.39(+0.21%) |
Oct 25, 2011 | 189.66 | 191.96 | 186.59 | 186.59 | 2,599 | -4.88(-2.55%) |
Oct 24, 2011 | 190.71 | 191.47 | 188.69 | 191.47 | 2,731 | +1.30(+0.68%) |
Oct 21, 2011 | 187.87 | 190.17 | 187.83 | 190.17 | 3,054 | +5.26(+2.84%) |
Oct 20, 2011 | 187.94 | 188.87 | 182.33 | 184.91 | 4,444 | -1.95(-1.05%) |
Oct 19, 2011 | 186.87 | 186.87 | 186.87 | 186.87 | 1,365 | -1.87(-0.99%) |
Oct 18, 2011 | 182.02 | 189.40 | 182.02 | 188.74 | 3,285 | +6.31(+3.46%) |
Oct 17, 2011 | 189.06 | 189.45 | 182.43 | 182.43 | 3,191 | -7.85(-4.12%) |
Oct 14, 2011 | 187.83 | 190.32 | 187.83 | 190.27 | 2,356 | +3.06(+1.64%) |
Oct 13, 2011 | 185.16 | 189.05 | 184.86 | 187.21 | 1,460 | -0.19(-0.10%) |
Oct 12, 2011 | 185.87 | 187.83 | 182.82 | 187.40 | 3,321 | +4.02(+2.19%) |
Oct 11, 2011 | 179.52 | 183.38 | 179.52 | 183.38 | 2,979 | +3.06(+1.70%) |
Oct 10, 2011 | 180.99 | 181.93 | 178.71 | 180.31 | 4,490 | +3.34(+1.89%) |
Oct 07, 2011 | 181.81 | 181.81 | 176.97 | 176.97 | 1,578 | -5.27(-2.89%) |
Oct 06, 2011 | 179.74 | 182.24 | 179.69 | 182.24 | 2,621 | +2.08(+1.15%) |
Oct 05, 2011 | 175.33 | 180.41 | 175.33 | 180.16 | 2,273 | +1.87(+1.05%) |
Oct 04, 2011 | 167.78 | 179.44 | 167.78 | 178.29 | 4,282 | +10.54(+6.29%) |