Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 297.43 | 297.69 | 294.91 | 295.69 | 9,254 | -2.87(-0.96%) |
Sep 27, 2012 | 296.12 | 299.26 | 294.47 | 298.56 | 4,396 | +4.79(+1.63%) |
Sep 26, 2012 | 298.39 | 298.39 | 292.90 | 293.77 | 11,894 | -5.74(-1.92%) |
Sep 25, 2012 | 308.57 | 308.57 | 299.08 | 299.52 | 10,083 | -7.57(-2.47%) |
Sep 24, 2012 | 307.35 | 308.94 | 305.87 | 307.09 | 8,043 | -2.96(-0.95%) |
Sep 21, 2012 | 313.01 | 314.40 | 309.61 | 310.05 | 7,963 | +0.81(+0.26%) |
Sep 20, 2012 | 307.76 | 309.85 | 304.20 | 309.24 | 6,887 | -1.74(-0.56%) |
Sep 19, 2012 | 314.45 | 315.06 | 309.76 | 310.98 | 9,256 | -2.61(-0.83%) |
Sep 18, 2012 | 317.67 | 317.67 | 310.73 | 313.59 | 49,776 | -4.26(-1.34%) |
Sep 17, 2012 | 324.88 | 324.88 | 316.94 | 317.84 | 25,378 | -5.73(-1.77%) |
Sep 14, 2012 | 318.28 | 325.75 | 318.28 | 323.58 | 39,899 | +7.30(+2.31%) |
Sep 13, 2012 | 309.07 | 317.15 | 306.89 | 316.28 | 59,611 | +7.30(+2.36%) |
Sep 12, 2012 | 307.68 | 310.72 | 307.68 | 308.98 | 33,357 | +2.95(+0.97%) |
Sep 11, 2012 | 302.81 | 306.51 | 302.81 | 306.03 | 7,003 | +4.43(+1.47%) |
Sep 10, 2012 | 303.33 | 306.03 | 301.42 | 301.60 | 12,314 | -2.26(-0.74%) |
Sep 07, 2012 | 297.94 | 304.32 | 297.94 | 303.85 | 16,801 | +7.04(+2.37%) |
Sep 06, 2012 | 293.43 | 300.55 | 293.43 | 296.82 | 13,277 | +5.82(+2.00%) |
Sep 05, 2012 | 289.34 | 292.38 | 288.47 | 290.99 | 77,839 | +1.56(+0.54%) |
Sep 04, 2012 | 289.26 | 290.73 | 284.48 | 289.43 | 15,035 | +0.69(+0.24%) |
Aug 31, 2012 | 287.95 | 290.04 | 284.56 | 288.74 | 10,535 | +3.91(+1.37%) |
Aug 30, 2012 | 287.43 | 287.83 | 282.91 | 284.82 | 11,264 | -5.30(-1.83%) |
Aug 29, 2012 | 293.69 | 293.69 | 289.34 | 290.12 | 16,607 | -3.91(-1.33%) |
Aug 27, 2012 | 295.69 | 296.90 | 293.60 | 294.04 | 10,737 | -0.96(-0.32%) |
Aug 24, 2012 | 294.99 | 295.86 | 291.46 | 294.99 | 5,515 | -0.44(-0.15%) |
Aug 23, 2012 | 297.60 | 299.34 | 294.80 | 295.43 | 15,165 | -3.13(-1.05%) |
Aug 22, 2012 | 297.60 | 299.94 | 296.05 | 298.55 | 8,821 | -0.61(-0.20%) |
Aug 21, 2012 | 301.60 | 303.85 | 298.21 | 299.16 | 18,568 | -0.35(-0.12%) |
Aug 20, 2012 | 298.90 | 301.42 | 298.47 | 299.51 | 72,138 | -0.44(-0.15%) |
Aug 17, 2012 | 299.16 | 300.46 | 298.38 | 299.94 | 47,706 | +0.09(+0.03%) |
Aug 16, 2012 | 295.17 | 300.20 | 294.56 | 299.86 | 11,735 | +5.30(+1.80%) |
Aug 15, 2012 | 293.86 | 294.90 | 291.86 | 294.56 | 6,360 | -0.26(-0.09%) |
Aug 14, 2012 | 297.51 | 298.64 | 293.34 | 294.82 | 12,668 | -1.04(-0.35%) |
Aug 13, 2012 | 296.82 | 298.20 | 293.43 | 295.86 | 3,574 | -2.43(-0.82%) |
Aug 10, 2012 | 295.34 | 298.38 | 292.80 | 298.29 | 6,621 | +0.78(+0.26%) |
Aug 09, 2012 | 293.77 | 298.81 | 293.43 | 297.51 | 18,096 | +3.30(+1.12%) |
Aug 08, 2012 | 291.60 | 296.03 | 291.60 | 294.21 | 18,739 | +0.43(+0.15%) |
Aug 07, 2012 | 292.38 | 296.21 | 291.52 | 293.77 | 10,163 | +2.87(+0.99%) |
Aug 06, 2012 | 289.95 | 292.99 | 289.34 | 290.91 | 15,630 | +2.26(+0.78%) |
Aug 03, 2012 | 287.35 | 290.04 | 285.03 | 288.65 | 25,975 | +8.78(+3.14%) |
Aug 02, 2012 | 281.70 | 283.96 | 277.00 | 279.87 | 9,942 | -4.78(-1.68%) |
Aug 01, 2012 | 285.43 | 287.61 | 282.39 | 284.65 | 11,584 | +1.22(+0.43%) |
Jul 31, 2012 | 288.91 | 291.43 | 283.44 | 283.44 | 18,710 | -7.21(-2.48%) |
Jul 30, 2012 | 290.73 | 291.95 | 286.75 | 290.65 | 19,285 | -1.13(-0.39%) |
Jul 27, 2012 | 284.13 | 292.73 | 280.65 | 291.78 | 118,597 | +9.47(+3.35%) |
Jul 26, 2012 | 278.57 | 283.17 | 277.87 | 282.31 | 10,987 | +9.73(+3.57%) |
Jul 25, 2012 | 276.05 | 276.40 | 270.84 | 272.57 | 7,440 | -0.69(-0.25%) |
Jul 24, 2012 | 281.26 | 281.26 | 270.40 | 273.27 | 12,607 | -5.91(-2.12%) |
Jul 23, 2012 | 276.31 | 279.70 | 273.96 | 279.18 | 18,964 | -4.26(-1.50%) |
Jul 20, 2012 | 279.70 | 284.13 | 279.70 | 283.44 | 12,660 | +2.35(+0.83%) |
Jul 19, 2012 | 280.74 | 284.13 | 280.65 | 281.09 | 31,394 | +0.96(+0.34%) |
Jul 18, 2012 | 273.27 | 280.39 | 273.27 | 280.13 | 14,798 | +5.30(+1.93%) |
Jul 17, 2012 | 272.66 | 275.18 | 267.01 | 274.83 | 19,825 | +4.69(+1.74%) |
Jul 16, 2012 | 269.53 | 271.44 | 266.32 | 270.14 | 17,496 | +0.00(+0.00%) |
Jul 13, 2012 | 266.23 | 270.66 | 266.23 | 270.14 | 21,205 | +5.30(+2.00%) |
Jul 12, 2012 | 263.80 | 266.58 | 259.71 | 264.84 | 30,796 | -2.09(-0.78%) |
Jul 11, 2012 | 266.67 | 268.84 | 264.41 | 266.93 | 37,347 | +3.21(+1.22%) |
Jul 10, 2012 | 272.05 | 273.13 | 261.80 | 263.71 | 12,018 | -6.43(-2.38%) |
Jul 09, 2012 | 271.10 | 271.36 | 266.40 | 270.14 | 47,499 | +0.44(+0.16%) |
Jul 06, 2012 | 268.66 | 271.10 | 267.10 | 269.71 | 40,390 | -3.74(-1.37%) |
Jul 05, 2012 | 274.23 | 276.74 | 271.62 | 273.44 | 12,015 | -3.56(-1.29%) |
Jul 03, 2012 | 269.36 | 277.18 | 267.88 | 277.00 | 21,499 | +9.12(+3.41%) |
Jul 02, 2012 | 267.27 | 269.21 | 264.23 | 267.88 | 12,348 | +1.04(+0.39%) |
Jun 29, 2012 | 266.75 | 266.84 | 262.32 | 266.84 | 9,421 | +9.64(+3.75%) |
Jun 28, 2012 | 250.16 | 257.19 | 250.16 | 257.19 | 9,132 | +4.69(+1.86%) |
Jun 27, 2012 | 246.33 | 253.46 | 245.84 | 252.50 | 11,250 | +7.99(+3.27%) |
Jun 26, 2012 | 245.38 | 246.07 | 240.77 | 244.51 | 63,037 | -0.09(-0.04%) |
Jun 25, 2012 | 249.20 | 249.72 | 243.21 | 244.59 | 46,176 | -8.86(-3.50%) |
Jun 22, 2012 | 255.02 | 255.02 | 250.33 | 253.46 | 17,277 | +0.87(+0.34%) |
Jun 21, 2012 | 267.45 | 267.45 | 252.24 | 252.59 | 20,651 | -16.07(-5.98%) |
Jun 20, 2012 | 267.27 | 272.05 | 266.14 | 268.66 | 56,898 | +1.39(+0.52%) |
Jun 19, 2012 | 260.58 | 268.13 | 260.58 | 267.27 | 13,346 | +7.73(+2.98%) |
Jun 18, 2012 | 260.84 | 260.84 | 257.02 | 259.54 | 23,055 | -4.26(-1.61%) |
Jun 15, 2012 | 259.80 | 264.06 | 257.98 | 263.80 | 29,783 | +5.56(+2.15%) |
Jun 14, 2012 | 255.72 | 259.37 | 254.08 | 258.24 | 21,424 | +3.12(+1.22%) |
Jun 13, 2012 | 259.71 | 261.88 | 253.73 | 255.12 | 73,372 | -5.81(-2.23%) |
Jun 12, 2012 | 258.76 | 261.54 | 255.90 | 260.93 | 15,704 | +4.08(+1.59%) |
Jun 11, 2012 | 266.74 | 268.13 | 256.42 | 256.85 | 24,853 | -5.90(-2.24%) |
Jun 08, 2012 | 263.01 | 263.71 | 257.63 | 262.75 | 14,041 | -1.65(-0.62%) |
Jun 07, 2012 | 271.69 | 274.34 | 263.97 | 264.40 | 32,158 | -1.82(-0.68%) |
Jun 06, 2012 | 262.58 | 268.39 | 262.40 | 266.22 | 31,641 | +6.42(+2.47%) |
Jun 05, 2012 | 253.47 | 261.88 | 253.47 | 259.80 | 65,625 | +5.47(+2.15%) |
Jun 04, 2012 | 256.07 | 258.50 | 249.13 | 254.34 | 17,220 | -1.74(-0.68%) |
Jun 01, 2012 | 259.71 | 264.83 | 255.99 | 256.07 | 22,836 | -9.28(-3.50%) |
May 31, 2012 | 271.17 | 271.17 | 259.80 | 265.35 | 68,501 | -5.21(-1.92%) |
May 30, 2012 | 276.89 | 276.89 | 268.91 | 270.56 | 25,744 | -11.10(-3.94%) |
May 29, 2012 | 278.63 | 283.83 | 277.41 | 281.66 | 28,312 | +7.04(+2.57%) |
May 25, 2012 | 274.64 | 277.06 | 272.38 | 274.62 | 7,071 | -0.02(-0.01%) |
May 24, 2012 | 278.54 | 279.32 | 271.17 | 274.64 | 13,083 | -3.56(-1.28%) |
May 23, 2012 | 270.04 | 278.80 | 268.04 | 278.19 | 23,350 | +3.99(+1.46%) |
May 22, 2012 | 278.97 | 282.88 | 271.95 | 274.20 | 17,332 | -3.90(-1.40%) |
May 21, 2012 | 268.39 | 278.19 | 268.22 | 278.11 | 12,838 | +11.28(+4.23%) |
May 18, 2012 | 270.56 | 274.20 | 265.96 | 266.83 | 15,615 | -2.52(-0.93%) |
May 17, 2012 | 273.86 | 276.63 | 269.27 | 269.34 | 16,115 | -3.90(-1.43%) |
May 16, 2012 | 277.93 | 283.83 | 273.16 | 273.25 | 21,329 | -3.38(-1.22%) |
May 15, 2012 | 282.88 | 285.05 | 275.33 | 276.63 | 28,370 | -6.85(-2.42%) |
May 14, 2012 | 284.70 | 286.35 | 282.18 | 283.48 | 48,482 | -6.33(-2.18%) |
May 11, 2012 | 290.42 | 296.05 | 289.12 | 289.82 | 39,763 | -1.82(-0.62%) |
May 10, 2012 | 293.37 | 295.98 | 290.94 | 291.64 | 20,311 | +1.21(+0.42%) |
May 09, 2012 | 286.69 | 291.72 | 284.18 | 290.42 | 13,537 | -2.00(-0.68%) |
May 08, 2012 | 288.34 | 292.68 | 283.22 | 292.42 | 51,327 | +0.69(+0.24%) |
May 07, 2012 | 290.51 | 293.89 | 286.09 | 291.72 | 11,567 | -0.43(-0.15%) |
May 04, 2012 | 300.49 | 300.49 | 291.20 | 292.16 | 9,615 | -10.24(-3.38%) |
May 03, 2012 | 308.38 | 311.33 | 301.61 | 302.39 | 41,976 | -6.42(-2.08%) |
May 02, 2012 | 307.51 | 308.90 | 305.52 | 308.81 | 18,829 | -1.91(-0.61%) |
May 01, 2012 | 307.86 | 314.02 | 305.17 | 310.72 | 15,467 | +3.47(+1.13%) |
Apr 30, 2012 | 305.43 | 308.12 | 303.09 | 307.25 | 8,920 | +1.39(+0.45%) |
Apr 27, 2012 | 309.59 | 309.59 | 304.33 | 305.86 | 84,379 | -2.26(-0.73%) |
Apr 26, 2012 | 303.52 | 308.64 | 302.65 | 308.12 | 10,520 | +3.12(+1.02%) |
Apr 25, 2012 | 301.27 | 305.00 | 300.23 | 305.00 | 17,575 | +6.50(+2.18%) |
Apr 24, 2012 | 297.54 | 301.35 | 294.67 | 298.49 | 49,644 | +2.52(+0.85%) |
Apr 23, 2012 | 291.12 | 297.02 | 288.43 | 295.98 | 14,725 | +0.00(+0.00%) |
Apr 20, 2012 | 300.83 | 304.22 | 295.80 | 295.98 | 7,117 | -0.87(-0.29%) |
Apr 19, 2012 | 297.28 | 301.27 | 295.54 | 296.84 | 11,998 | -0.26(-0.09%) |
Apr 18, 2012 | 295.71 | 302.48 | 295.71 | 297.10 | 39,155 | -1.30(-0.44%) |
Apr 17, 2012 | 297.45 | 300.66 | 296.84 | 298.40 | 7,704 | +4.42(+1.50%) |
Apr 16, 2012 | 302.05 | 302.05 | 292.76 | 293.98 | 6,691 | -6.33(-2.11%) |
Apr 13, 2012 | 307.08 | 307.08 | 300.31 | 300.31 | 24,683 | -8.33(-2.70%) |
Apr 12, 2012 | 299.79 | 309.94 | 299.79 | 308.64 | 38,143 | +9.72(+3.25%) |
Apr 11, 2012 | 301.96 | 303.18 | 298.23 | 298.92 | 30,393 | +1.73(+0.58%) |
Apr 10, 2012 | 304.13 | 305.60 | 295.28 | 297.19 | 33,315 | -7.81(-2.56%) |
Apr 09, 2012 | 303.87 | 308.94 | 302.22 | 305.00 | 20,118 | -4.51(-1.46%) |
Apr 05, 2012 | 310.55 | 315.02 | 308.64 | 309.51 | 29,184 | -2.00(-0.64%) |
Apr 04, 2012 | 313.84 | 315.32 | 310.38 | 311.50 | 14,669 | -6.77(-2.13%) |
Apr 03, 2012 | 318.10 | 319.83 | 314.54 | 318.27 | 25,652 | -0.69(-0.22%) |
Apr 02, 2012 | 314.97 | 321.56 | 313.67 | 318.96 | 15,778 | +3.12(+0.99%) |
Mar 30, 2012 | 316.10 | 318.01 | 311.42 | 315.84 | 14,860 | +2.43(+0.78%) |
Mar 29, 2012 | 312.02 | 314.54 | 309.16 | 313.41 | 11,568 | -0.78(-0.25%) |
Mar 28, 2012 | 316.45 | 317.83 | 310.20 | 314.19 | 29,596 | -3.90(-1.23%) |
Mar 27, 2012 | 324.34 | 324.34 | 317.66 | 318.10 | 8,665 | -6.07(-1.87%) |
Mar 26, 2012 | 323.82 | 325.73 | 321.74 | 324.17 | 18,212 | +2.95(+0.92%) |
Mar 23, 2012 | 314.62 | 322.77 | 314.45 | 321.22 | 10,304 | +7.03(+2.24%) |
Mar 22, 2012 | 318.79 | 318.79 | 312.20 | 314.19 | 81,794 | -8.15(-2.53%) |
Mar 21, 2012 | 326.94 | 326.94 | 319.74 | 322.35 | 38,416 | -5.20(-1.59%) |
Mar 20, 2012 | 331.54 | 331.54 | 326.16 | 327.55 | 8,720 | -7.11(-2.13%) |
Mar 19, 2012 | 333.97 | 337.53 | 330.50 | 334.66 | 33,077 | +0.35(+0.10%) |
Mar 16, 2012 | 328.50 | 336.31 | 327.98 | 334.32 | 10,522 | +8.01(+2.46%) |
Mar 15, 2012 | 323.88 | 327.17 | 320.15 | 326.30 | 46,870 | +2.60(+0.80%) |
Mar 14, 2012 | 330.72 | 330.81 | 323.17 | 323.70 | 26,928 | -6.76(-2.05%) |
Mar 13, 2012 | 325.87 | 330.81 | 323.44 | 330.46 | 11,083 | +5.98(+1.84%) |
Mar 12, 2012 | 331.59 | 332.45 | 322.40 | 324.48 | 6,626 | -7.36(-2.22%) |
Mar 09, 2012 | 329.85 | 335.49 | 329.68 | 331.85 | 5,515 | +2.08(+0.63%) |
Mar 08, 2012 | 325.78 | 331.59 | 323.79 | 329.77 | 10,453 | +6.15(+1.90%) |
Mar 07, 2012 | 320.58 | 324.40 | 318.76 | 323.62 | 93,070 | +4.51(+1.41%) |
Mar 06, 2012 | 321.19 | 321.97 | 317.12 | 319.11 | 19,505 | -9.36(-2.85%) |
Mar 05, 2012 | 332.80 | 332.80 | 325.76 | 328.47 | 16,488 | -5.98(-1.79%) |
Mar 02, 2012 | 338.61 | 339.64 | 332.45 | 334.45 | 9,959 | -4.92(-1.45%) |
Mar 01, 2012 | 337.05 | 341.46 | 335.75 | 339.36 | 20,105 | +4.66(+1.39%) |
Feb 29, 2012 | 341.38 | 343.02 | 333.49 | 334.71 | 38,661 | -5.37(-1.58%) |
Feb 28, 2012 | 343.11 | 344.76 | 337.91 | 340.08 | 8,720 | -2.08(-0.61%) |
Feb 27, 2012 | 343.28 | 344.50 | 337.91 | 342.16 | 9,801 | -3.46(-1.00%) |
Feb 24, 2012 | 344.93 | 347.62 | 344.41 | 345.62 | 71,223 | +1.30(+0.38%) |
Feb 23, 2012 | 340.51 | 344.32 | 336.61 | 344.32 | 8,863 | +5.11(+1.51%) |
Feb 22, 2012 | 333.67 | 340.77 | 333.67 | 339.21 | 11,472 | +4.37(+1.30%) |
Feb 21, 2012 | 335.14 | 338.00 | 332.98 | 334.85 | 18,050 | -0.21(-0.06%) |
Feb 17, 2012 | 333.49 | 336.27 | 332.97 | 335.05 | 7,457 | +3.73(+1.12%) |
Feb 16, 2012 | 324.40 | 331.93 | 323.27 | 331.33 | 13,040 | +7.02(+2.16%) |
Feb 15, 2012 | 329.85 | 329.85 | 323.27 | 324.31 | 26,948 | -3.64(-1.11%) |
Feb 14, 2012 | 327.43 | 327.95 | 324.74 | 327.95 | 4,619 | -0.78(-0.24%) |
Feb 13, 2012 | 328.04 | 331.50 | 325.18 | 328.73 | 10,362 | +3.73(+1.15%) |
Feb 10, 2012 | 324.66 | 327.43 | 322.96 | 325.00 | 5,722 | -3.21(-0.98%) |
Feb 09, 2012 | 332.02 | 332.02 | 326.61 | 328.21 | 4,528 | -2.86(-0.86%) |
Feb 08, 2012 | 331.85 | 333.32 | 328.12 | 331.07 | 14,007 | +0.43(+0.13%) |
Feb 07, 2012 | 330.03 | 331.15 | 324.92 | 330.63 | 12,576 | +0.00(+0.00%) |
Feb 06, 2012 | 325.35 | 330.63 | 321.71 | 330.63 | 23,854 | +5.29(+1.62%) |
Feb 03, 2012 | 323.53 | 325.44 | 321.71 | 325.35 | 24,878 | +5.37(+1.68%) |
Feb 02, 2012 | 315.12 | 320.61 | 314.52 | 319.98 | 12,958 | +5.03(+1.60%) |
Feb 01, 2012 | 313.31 | 317.20 | 310.27 | 314.95 | 8,833 | +4.94(+1.59%) |
Jan 31, 2012 | 313.13 | 315.14 | 308.11 | 310.01 | 13,042 | -0.26(-0.08%) |
Jan 30, 2012 | 309.84 | 311.92 | 305.33 | 310.27 | 10,051 | -3.55(-1.13%) |
Jan 27, 2012 | 307.67 | 314.87 | 307.67 | 313.82 | 14,850 | +4.76(+1.54%) |
Jan 26, 2012 | 320.58 | 321.54 | 307.50 | 309.06 | 19,974 | -9.79(-3.07%) |
Jan 25, 2012 | 312.87 | 319.63 | 308.63 | 318.85 | 30,629 | +4.85(+1.55%) |
Jan 24, 2012 | 307.76 | 314.43 | 305.25 | 314.00 | 5,723 | +2.77(+0.89%) |
Jan 23, 2012 | 312.44 | 313.31 | 308.89 | 311.23 | 8,358 | -1.65(-0.53%) |
Jan 20, 2012 | 314.35 | 317.98 | 310.56 | 312.87 | 7,399 | -1.91(-0.61%) |
Jan 19, 2012 | 312.26 | 317.45 | 312.26 | 314.78 | 21,337 | +3.38(+1.09%) |
Jan 18, 2012 | 299.53 | 311.75 | 299.53 | 311.40 | 52,214 | +11.00(+3.66%) |
Jan 17, 2012 | 303.95 | 306.37 | 299.36 | 300.39 | 20,129 | +0.26(+0.09%) |
Jan 13, 2012 | 304.21 | 304.47 | 298.66 | 300.13 | 61,361 | -6.32(-2.06%) |
Jan 12, 2012 | 309.15 | 312.01 | 305.07 | 306.46 | 26,420 | -3.90(-1.26%) |
Jan 11, 2012 | 314.78 | 316.16 | 310.10 | 310.36 | 18,469 | -7.02(-2.21%) |
Jan 10, 2012 | 315.56 | 318.68 | 315.56 | 317.38 | 14,907 | +8.23(+2.66%) |
Jan 09, 2012 | 309.75 | 311.66 | 307.59 | 309.15 | 15,572 | +0.69(+0.22%) |
Jan 06, 2012 | 309.67 | 310.97 | 305.33 | 308.45 | 11,803 | +0.17(+0.06%) |
Jan 05, 2012 | 307.59 | 310.79 | 302.56 | 308.28 | 17,475 | -2.95(-0.95%) |
Jan 04, 2012 | 311.92 | 313.56 | 307.59 | 311.23 | 30,308 | +10.92(+3.64%) |
Dec 30, 2011 | 300.48 | 303.41 | 300.31 | 300.31 | 17,930 | -0.52(-0.17%) |
Dec 29, 2011 | 299.79 | 302.74 | 297.45 | 300.83 | 24,747 | +3.55(+1.19%) |
Dec 28, 2011 | 306.03 | 306.03 | 296.58 | 297.28 | 121,154 | -8.06(-2.64%) |
Dec 27, 2011 | 304.03 | 307.50 | 303.87 | 305.33 | 9,284 | -0.52(-0.17%) |
Dec 23, 2011 | 304.12 | 306.81 | 302.91 | 305.85 | 10,498 | +4.85(+1.61%) |
Dec 21, 2011 | 295.11 | 301.87 | 290.26 | 301.00 | 23,602 | +4.33(+1.46%) |
Dec 20, 2011 | 286.62 | 298.06 | 286.27 | 296.67 | 51,489 | +16.98(+6.07%) |
Dec 19, 2011 | 290.34 | 291.21 | 279.25 | 279.69 | 26,088 | -8.84(-3.06%) |
Dec 16, 2011 | 283.24 | 289.61 | 283.15 | 288.52 | 18,010 | +7.78(+2.77%) |
Dec 15, 2011 | 290.09 | 290.09 | 280.05 | 280.74 | 51,583 | -2.86(-1.01%) |
Dec 14, 2011 | 293.55 | 293.55 | 282.56 | 283.60 | 52,038 | -12.47(-4.21%) |
Dec 13, 2011 | 309.22 | 310.78 | 293.73 | 296.06 | 29,454 | -7.62(-2.51%) |
Dec 12, 2011 | 309.05 | 309.05 | 298.75 | 303.68 | 25,997 | -10.39(-3.31%) |
Dec 09, 2011 | 303.42 | 315.54 | 303.42 | 314.07 | 25,251 | +9.26(+3.04%) |
Dec 08, 2011 | 314.59 | 315.54 | 304.11 | 304.81 | 29,009 | -10.39(-3.30%) |
Dec 07, 2011 | 317.36 | 318.74 | 311.21 | 315.19 | 40,443 | -4.33(-1.35%) |
Dec 06, 2011 | 320.30 | 322.64 | 314.85 | 319.52 | 34,342 | -0.61(-0.19%) |
Dec 05, 2011 | 321.51 | 324.45 | 317.01 | 320.13 | 44,139 | +6.58(+2.10%) |
Dec 02, 2011 | 317.27 | 320.30 | 312.94 | 313.55 | 45,366 | -0.26(-0.08%) |
Dec 01, 2011 | 310.95 | 317.53 | 310.69 | 313.81 | 36,762 | +0.26(+0.08%) |
Nov 30, 2011 | 304.20 | 313.64 | 303.16 | 313.55 | 24,932 | +20.95(+7.16%) |
Nov 29, 2011 | 292.25 | 296.15 | 289.48 | 292.60 | 16,105 | +0.43(+0.15%) |
Nov 28, 2011 | 290.61 | 295.19 | 289.40 | 292.17 | 33,219 | +14.46(+5.21%) |
Nov 25, 2011 | 277.71 | 283.77 | 277.71 | 277.71 | 15,578 | -1.30(-0.47%) |
Nov 23, 2011 | 290.61 | 290.61 | 278.83 | 279.01 | 52,795 | -13.85(-4.73%) |
Nov 22, 2011 | 294.76 | 298.66 | 290.74 | 292.86 | 31,162 | -3.20(-1.08%) |
Nov 21, 2011 | 298.49 | 298.49 | 291.30 | 296.06 | 34,395 | -9.78(-3.20%) |
Nov 18, 2011 | 310.00 | 310.69 | 301.69 | 305.85 | 26,302 | -1.69(-0.55%) |
Nov 17, 2011 | 318.57 | 320.30 | 304.81 | 307.53 | 46,052 | -12.08(-3.78%) |
Nov 16, 2011 | 313.81 | 328.35 | 313.81 | 319.61 | 54,109 | +2.08(+0.65%) |
Nov 15, 2011 | 313.20 | 319.69 | 310.69 | 317.53 | 23,990 | +2.68(+0.85%) |
Nov 14, 2011 | 316.49 | 318.40 | 310.87 | 314.85 | 19,399 | -4.50(-1.41%) |
Nov 11, 2011 | 314.24 | 321.77 | 314.24 | 319.35 | 31,911 | +8.83(+2.84%) |
Nov 10, 2011 | 311.38 | 314.42 | 303.77 | 310.52 | 36,574 | +5.97(+1.96%) |
Nov 09, 2011 | 309.65 | 313.38 | 303.77 | 304.55 | 44,121 | -17.40(-5.40%) |
Nov 08, 2011 | 318.66 | 322.47 | 312.52 | 321.95 | 51,883 | +6.15(+1.95%) |
Nov 07, 2011 | 315.80 | 319.61 | 308.27 | 315.80 | 37,529 | -0.52(-0.16%) |
Nov 04, 2011 | 310.61 | 317.87 | 309.22 | 316.32 | 23,992 | +1.65(+0.52%) |
Nov 03, 2011 | 307.06 | 315.19 | 300.82 | 314.67 | 37,641 | +12.12(+4.01%) |
Nov 02, 2011 | 300.39 | 303.37 | 295.52 | 302.56 | 21,208 | +9.87(+3.37%) |
Nov 01, 2011 | 290.95 | 298.75 | 286.11 | 292.69 | 74,387 | -12.64(-4.14%) |
Oct 31, 2011 | 315.63 | 315.63 | 305.24 | 305.32 | 22,658 | -14.89(-4.65%) |
Oct 28, 2011 | 315.11 | 322.03 | 312.77 | 320.21 | 19,623 | +0.35(+0.11%) |
Oct 27, 2011 | 311.38 | 324.02 | 308.79 | 319.87 | 32,448 | +18.96(+6.30%) |
Oct 26, 2011 | 297.45 | 302.56 | 288.10 | 300.91 | 25,708 | +8.48(+2.90%) |
Oct 25, 2011 | 299.79 | 300.82 | 291.13 | 292.43 | 21,931 | -8.31(-2.76%) |
Oct 24, 2011 | 289.74 | 300.82 | 288.53 | 300.74 | 33,673 | +11.77(+4.07%) |
Oct 21, 2011 | 290.26 | 293.46 | 285.67 | 288.96 | 21,262 | +2.69(+0.94%) |
Oct 20, 2011 | 284.03 | 286.80 | 276.50 | 286.28 | 22,591 | +3.29(+1.16%) |
Oct 19, 2011 | 289.74 | 293.29 | 281.95 | 282.99 | 39,961 | -7.36(-2.53%) |
Oct 18, 2011 | 280.22 | 291.91 | 273.99 | 290.35 | 62,416 | +10.82(+3.87%) |
Oct 17, 2011 | 288.70 | 289.05 | 278.67 | 279.53 | 25,730 | -11.08(-3.81%) |
Oct 14, 2011 | 284.38 | 291.65 | 283.60 | 290.61 | 21,632 | +11.51(+4.13%) |
Oct 13, 2011 | 275.46 | 280.80 | 271.74 | 279.10 | 42,662 | +0.69(+0.25%) |
Oct 12, 2011 | 278.40 | 283.51 | 276.84 | 278.40 | 32,074 | +2.42(+0.88%) |
Oct 11, 2011 | 270.44 | 278.06 | 268.36 | 275.98 | 51,495 | +3.98(+1.46%) |
Oct 10, 2011 | 264.46 | 272.43 | 264.46 | 272.00 | 44,114 | +15.84(+6.18%) |
Oct 07, 2011 | 262.65 | 263.17 | 252.00 | 256.15 | 37,740 | -4.24(-1.63%) |
Oct 06, 2011 | 259.44 | 261.78 | 255.98 | 260.40 | 64,255 | +9.09(+3.62%) |
Oct 05, 2011 | 242.74 | 253.38 | 236.94 | 251.31 | 155,276 | +9.61(+3.98%) |
Oct 04, 2011 | 225.42 | 242.30 | 221.44 | 241.70 | 113,810 | +10.99(+4.77%) |