Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 189.00 | 189.69 | 185.77 | 188.10 | 852,909 | +0.96(+0.51%) |
Mar 29, 2012 | 187.44 | 187.74 | 184.10 | 187.14 | 1,406,848 | -1.59(-0.84%) |
Mar 28, 2012 | 191.90 | 192.23 | 186.48 | 188.73 | 1,541,909 | -4.23(-2.19%) |
Mar 27, 2012 | 195.21 | 196.03 | 192.28 | 192.96 | 1,089,615 | -2.38(-1.22%) |
Mar 26, 2012 | 196.56 | 197.26 | 194.15 | 195.34 | 644,585 | +1.06(+0.54%) |
Mar 23, 2012 | 190.38 | 194.84 | 188.90 | 194.28 | 1,517,688 | +4.13(+2.17%) |
Mar 22, 2012 | 194.25 | 194.28 | 188.60 | 190.15 | 1,404,631 | -6.54(-3.33%) |
Mar 21, 2012 | 198.48 | 198.71 | 195.21 | 196.70 | 1,142,924 | -1.22(-0.62%) |
Mar 20, 2012 | 200.69 | 200.86 | 197.13 | 197.92 | 2,335,002 | -4.79(-2.36%) |
Mar 19, 2012 | 200.69 | 204.31 | 199.90 | 202.71 | 1,143,144 | +2.28(+1.14%) |
Mar 16, 2012 | 196.99 | 200.86 | 196.89 | 200.43 | 2,002,159 | +4.21(+2.15%) |
Mar 15, 2012 | 194.80 | 197.44 | 193.38 | 196.22 | 1,604,700 | +1.45(+0.75%) |
Mar 14, 2012 | 197.14 | 198.63 | 193.98 | 194.77 | 1,357,313 | -2.54(-1.29%) |
Mar 13, 2012 | 195.30 | 197.44 | 192.62 | 197.31 | 1,201,064 | +3.33(+1.72%) |
Mar 12, 2012 | 196.25 | 196.81 | 192.69 | 193.98 | 1,043,463 | -2.77(-1.41%) |
Mar 09, 2012 | 195.92 | 198.69 | 195.53 | 196.75 | 1,054,251 | +1.29(+0.66%) |
Mar 08, 2012 | 193.45 | 196.16 | 191.90 | 195.46 | 986,742 | +3.43(+1.79%) |
Mar 07, 2012 | 189.19 | 192.69 | 187.81 | 192.03 | 972,209 | +3.53(+1.87%) |
Mar 06, 2012 | 189.16 | 189.72 | 186.79 | 188.50 | 1,361,782 | -3.63(-1.89%) |
Mar 05, 2012 | 193.84 | 194.21 | 190.15 | 192.13 | 1,277,156 | -2.67(-1.37%) |
Mar 02, 2012 | 198.99 | 198.99 | 194.27 | 194.80 | 1,608,562 | -4.29(-2.15%) |
Mar 01, 2012 | 196.98 | 199.88 | 196.12 | 199.09 | 880,173 | +3.40(+1.74%) |
Feb 29, 2012 | 199.72 | 201.00 | 193.68 | 195.69 | 2,371,639 | -3.73(-1.87%) |
Feb 28, 2012 | 201.66 | 203.35 | 197.74 | 199.42 | 1,410,169 | -2.38(-1.18%) |
Feb 27, 2012 | 201.17 | 203.78 | 199.73 | 201.80 | 1,405,335 | -0.56(-0.28%) |
Feb 24, 2012 | 202.36 | 203.74 | 201.37 | 202.36 | 857,623 | +0.66(+0.33%) |
Feb 23, 2012 | 198.20 | 201.80 | 196.22 | 201.70 | 1,700,121 | +2.64(+1.33%) |
Feb 22, 2012 | 201.07 | 201.63 | 198.63 | 199.06 | 1,756,523 | -1.95(-0.97%) |
Feb 21, 2012 | 201.60 | 202.19 | 199.62 | 201.00 | 1,368,949 | +1.35(+0.68%) |
Feb 17, 2012 | 200.87 | 201.24 | 197.97 | 199.65 | 962,245 | +0.56(+0.28%) |
Feb 16, 2012 | 195.20 | 199.62 | 193.22 | 199.09 | 1,569,742 | +3.73(+1.91%) |
Feb 15, 2012 | 195.66 | 198.00 | 193.94 | 195.36 | 2,052,536 | +1.52(+0.78%) |
Feb 14, 2012 | 192.20 | 194.74 | 192.00 | 193.84 | 1,111,497 | +1.48(+0.77%) |
Feb 13, 2012 | 192.29 | 193.15 | 189.49 | 192.36 | 641,825 | +2.94(+1.55%) |
Feb 10, 2012 | 189.89 | 190.71 | 188.37 | 189.43 | 1,040,924 | -1.29(-0.67%) |
Feb 09, 2012 | 191.34 | 191.90 | 187.74 | 190.71 | 904,771 | +0.07(+0.03%) |
Feb 08, 2012 | 191.11 | 192.38 | 188.53 | 190.65 | 1,072,307 | +0.23(+0.12%) |
Feb 07, 2012 | 187.87 | 190.78 | 185.17 | 190.41 | 1,576,500 | +2.11(+1.12%) |
Feb 06, 2012 | 184.08 | 188.37 | 182.76 | 188.30 | 1,174,043 | +3.86(+2.09%) |
Feb 03, 2012 | 183.65 | 184.77 | 182.59 | 184.44 | 833,081 | +3.33(+1.84%) |
Feb 02, 2012 | 180.52 | 182.86 | 179.23 | 181.11 | 1,091,918 | +1.05(+0.59%) |
Feb 01, 2012 | 181.94 | 182.20 | 178.74 | 180.06 | 1,126,168 | +0.00(+0.00%) |
Jan 31, 2012 | 182.89 | 183.42 | 178.11 | 180.06 | 1,051,390 | -1.12(-0.62%) |
Jan 30, 2012 | 181.28 | 182.30 | 178.80 | 181.18 | 755,587 | -2.41(-1.31%) |
Jan 27, 2012 | 180.22 | 184.24 | 180.19 | 183.59 | 981,775 | +2.11(+1.16%) |
Jan 26, 2012 | 188.44 | 189.09 | 180.58 | 181.47 | 1,215,434 | -5.74(-3.07%) |
Jan 25, 2012 | 181.57 | 187.81 | 179.59 | 187.21 | 1,351,743 | +5.05(+2.77%) |
Jan 24, 2012 | 181.18 | 182.56 | 179.43 | 182.17 | 933,992 | -0.69(-0.38%) |
Jan 23, 2012 | 178.87 | 183.39 | 178.44 | 182.86 | 1,779,734 | +5.41(+3.05%) |
Jan 20, 2012 | 178.44 | 178.64 | 175.93 | 177.45 | 1,310,283 | -1.09(-0.61%) |
Jan 19, 2012 | 180.85 | 181.24 | 177.80 | 178.54 | 1,336,331 | -1.35(-0.75%) |
Jan 18, 2012 | 176.00 | 179.89 | 174.71 | 179.89 | 1,187,103 | +4.19(+2.38%) |
Jan 17, 2012 | 176.33 | 177.12 | 174.15 | 175.70 | 1,401,582 | +1.95(+1.12%) |
Jan 13, 2012 | 175.01 | 175.60 | 172.37 | 173.75 | 1,304,430 | -2.97(-1.68%) |
Jan 12, 2012 | 177.68 | 179.43 | 176.16 | 176.72 | 1,924,642 | -1.62(-0.91%) |
Jan 11, 2012 | 181.51 | 181.94 | 177.78 | 178.34 | 1,482,376 | -3.30(-1.82%) |
Jan 10, 2012 | 182.73 | 183.49 | 180.88 | 181.64 | 1,544,277 | +2.44(+1.36%) |
Jan 09, 2012 | 180.45 | 181.21 | 178.67 | 179.20 | 1,140,645 | -0.89(-0.49%) |
Jan 06, 2012 | 182.30 | 182.93 | 179.92 | 180.09 | 946,223 | -1.98(-1.09%) |
Jan 05, 2012 | 180.49 | 183.26 | 178.54 | 182.07 | 1,080,248 | -0.33(-0.18%) |
Jan 04, 2012 | 179.76 | 182.79 | 178.21 | 182.40 | 1,070,470 | +8.58(+4.93%) |
Dec 30, 2011 | 173.16 | 174.94 | 173.13 | 173.82 | 677,663 | +0.07(+0.04%) |
Dec 29, 2011 | 171.97 | 174.12 | 171.51 | 173.75 | 581,306 | +2.18(+1.27%) |
Dec 28, 2011 | 176.16 | 176.69 | 170.59 | 171.58 | 948,376 | -4.55(-2.59%) |
Dec 27, 2011 | 173.99 | 177.19 | 173.75 | 176.13 | 741,320 | +1.81(+1.04%) |
Dec 23, 2011 | 174.78 | 175.60 | 172.96 | 174.32 | 546,918 | +2.80(+1.63%) |
Dec 21, 2011 | 168.77 | 171.91 | 166.07 | 171.51 | 1,618,497 | +2.61(+1.54%) |
Dec 20, 2011 | 163.76 | 169.32 | 163.69 | 168.91 | 1,585,897 | +8.54(+5.33%) |
Dec 19, 2011 | 166.10 | 166.60 | 159.60 | 160.36 | 1,940,070 | -4.88(-2.96%) |
Dec 16, 2011 | 163.69 | 166.30 | 162.62 | 165.24 | 2,383,361 | +3.55(+2.19%) |
Dec 15, 2011 | 164.92 | 165.38 | 160.32 | 161.70 | 2,550,837 | -0.07(-0.04%) |
Dec 14, 2011 | 167.29 | 167.29 | 160.84 | 161.76 | 2,985,559 | -7.30(-4.32%) |
Dec 13, 2011 | 174.82 | 178.24 | 167.39 | 169.06 | 1,887,962 | -4.70(-2.71%) |
Dec 12, 2011 | 176.59 | 177.06 | 170.64 | 173.77 | 1,668,433 | -6.41(-3.56%) |
Dec 09, 2011 | 174.56 | 180.87 | 174.56 | 180.18 | 1,529,581 | +6.31(+3.63%) |
Dec 08, 2011 | 181.50 | 182.58 | 173.21 | 173.87 | 1,809,697 | -8.38(-4.60%) |
Dec 07, 2011 | 184.19 | 184.29 | 180.11 | 182.25 | 2,051,728 | -3.09(-1.67%) |
Dec 06, 2011 | 183.66 | 187.12 | 182.02 | 185.34 | 1,753,668 | +1.05(+0.57%) |
Dec 05, 2011 | 186.13 | 186.92 | 182.28 | 184.29 | 1,461,830 | +2.37(+1.30%) |
Dec 02, 2011 | 182.51 | 185.38 | 181.41 | 181.92 | 1,650,960 | +1.58(+0.88%) |
Dec 01, 2011 | 180.57 | 183.73 | 178.77 | 180.34 | 1,576,368 | -1.09(-0.60%) |
Nov 30, 2011 | 177.29 | 181.56 | 177.29 | 181.43 | 1,384,600 | +10.29(+6.01%) |
Nov 29, 2011 | 169.00 | 172.65 | 167.65 | 171.14 | 1,706,102 | +2.66(+1.58%) |
Nov 28, 2011 | 165.35 | 169.62 | 165.35 | 168.47 | 1,608,104 | +10.16(+6.42%) |
Nov 25, 2011 | 159.96 | 162.62 | 158.31 | 158.31 | 650,668 | -2.63(-1.63%) |
Nov 23, 2011 | 165.64 | 166.14 | 160.94 | 160.94 | 1,735,632 | -7.73(-4.58%) |
Nov 22, 2011 | 169.46 | 172.09 | 166.53 | 168.67 | 1,692,929 | -1.51(-0.89%) |
Nov 21, 2011 | 170.77 | 171.00 | 165.45 | 170.18 | 1,831,331 | -3.29(-1.90%) |
Nov 18, 2011 | 174.79 | 176.33 | 171.73 | 173.47 | 1,901,336 | -0.26(-0.15%) |
Nov 17, 2011 | 180.15 | 181.59 | 172.52 | 173.73 | 3,100,558 | -7.50(-4.14%) |
Nov 16, 2011 | 181.46 | 187.68 | 180.38 | 181.23 | 2,620,873 | -2.20(-1.20%) |
Nov 15, 2011 | 180.67 | 184.82 | 179.13 | 183.44 | 1,589,776 | +2.37(+1.31%) |
Nov 14, 2011 | 180.90 | 183.60 | 178.37 | 181.07 | 1,432,334 | -3.19(-1.73%) |
Nov 11, 2011 | 183.63 | 185.84 | 182.94 | 184.26 | 1,044,129 | +3.39(+1.87%) |
Nov 10, 2011 | 180.77 | 183.21 | 175.44 | 180.87 | 2,511,403 | +4.08(+2.31%) |
Nov 09, 2011 | 184.09 | 184.09 | 176.61 | 176.79 | 2,754,519 | -12.50(-6.60%) |
Nov 08, 2011 | 189.03 | 189.65 | 183.60 | 189.29 | 3,066,906 | +1.91(+1.02%) |
Nov 07, 2011 | 187.61 | 189.19 | 183.30 | 187.38 | 2,306,495 | +0.36(+0.19%) |
Nov 04, 2011 | 182.61 | 187.58 | 180.54 | 187.02 | 2,447,625 | +2.60(+1.41%) |
Nov 03, 2011 | 182.97 | 185.54 | 177.45 | 184.42 | 2,620,640 | +5.20(+2.90%) |
Nov 02, 2011 | 175.48 | 179.72 | 174.19 | 179.23 | 2,985,314 | +8.29(+4.85%) |
Nov 01, 2011 | 169.03 | 173.73 | 166.79 | 170.94 | 2,807,317 | -6.15(-3.47%) |
Oct 31, 2011 | 183.66 | 184.22 | 177.09 | 177.09 | 1,887,734 | -10.00(-5.34%) |
Oct 28, 2011 | 184.03 | 188.96 | 184.03 | 187.09 | 2,230,210 | -0.03(-0.02%) |
Oct 27, 2011 | 183.14 | 189.68 | 179.88 | 187.12 | 3,958,472 | +11.97(+6.83%) |
Oct 26, 2011 | 173.11 | 176.63 | 167.62 | 175.15 | 2,363,636 | +5.16(+3.04%) |
Oct 25, 2011 | 176.46 | 177.22 | 169.29 | 169.99 | 2,885,123 | -7.83(-4.40%) |
Oct 24, 2011 | 174.79 | 178.53 | 174.33 | 177.81 | 2,238,992 | +4.18(+2.41%) |
Oct 21, 2011 | 171.73 | 174.75 | 169.89 | 173.63 | 1,862,139 | +5.06(+3.00%) |
Oct 20, 2011 | 168.31 | 169.99 | 162.82 | 168.57 | 2,507,797 | +0.30(+0.18%) |
Oct 19, 2011 | 170.45 | 174.00 | 167.06 | 168.28 | 2,377,488 | -3.12(-1.82%) |
Oct 18, 2011 | 166.24 | 172.32 | 160.78 | 171.40 | 3,330,670 | +6.48(+3.93%) |
Oct 17, 2011 | 168.21 | 168.87 | 164.49 | 164.92 | 2,303,282 | -2.30(-1.38%) |
Oct 14, 2011 | 161.93 | 167.39 | 161.34 | 167.22 | 2,266,844 | +8.88(+5.61%) |
Oct 13, 2011 | 156.14 | 159.82 | 152.92 | 158.34 | 2,280,270 | +0.46(+0.29%) |
Oct 12, 2011 | 157.26 | 161.24 | 156.93 | 157.88 | 1,841,966 | +2.24(+1.44%) |
Oct 11, 2011 | 152.98 | 157.72 | 151.44 | 155.65 | 2,366,908 | +0.92(+0.60%) |
Oct 10, 2011 | 146.67 | 155.48 | 146.67 | 154.73 | 2,648,859 | +10.56(+7.32%) |
Oct 07, 2011 | 148.81 | 150.09 | 142.10 | 144.17 | 3,250,855 | -3.49(-2.36%) |
Oct 06, 2011 | 147.75 | 149.20 | 145.75 | 147.66 | 3,286,044 | +3.06(+2.11%) |
Oct 05, 2011 | 140.95 | 145.85 | 135.75 | 144.60 | 3,459,854 | +5.76(+4.14%) |
Oct 04, 2011 | 129.01 | 138.94 | 123.88 | 138.84 | 6,085,534 | +7.33(+5.58%) |
Oct 03, 2011 | 138.55 | 139.93 | 131.25 | 131.51 | 3,663,989 | -9.44(-6.70%) |
Sep 30, 2011 | 144.17 | 145.85 | 140.75 | 140.95 | 2,164,079 | -5.85(-3.99%) |
Sep 29, 2011 | 152.19 | 152.59 | 142.56 | 146.80 | 3,017,787 | -0.62(-0.42%) |
Sep 28, 2011 | 156.01 | 157.98 | 147.29 | 147.43 | 2,264,030 | -8.81(-5.64%) |
Sep 27, 2011 | 156.34 | 161.90 | 155.15 | 156.24 | 3,023,714 | +4.60(+3.04%) |
Sep 26, 2011 | 147.23 | 152.09 | 141.97 | 151.63 | 2,870,263 | +5.59(+3.83%) |
Sep 23, 2011 | 146.18 | 150.35 | 145.39 | 146.04 | 1,481,284 | -3.03(-2.03%) |
Sep 22, 2011 | 153.71 | 154.40 | 144.78 | 149.07 | 3,533,522 | -11.94(-7.41%) |
Sep 21, 2011 | 168.37 | 171.37 | 160.61 | 161.01 | 3,018,202 | -7.00(-4.17%) |
Sep 20, 2011 | 170.54 | 173.77 | 167.58 | 168.01 | 1,633,123 | -2.17(-1.28%) |
Sep 19, 2011 | 171.56 | 172.32 | 166.01 | 170.18 | 2,216,811 | -4.11(-2.36%) |
Sep 16, 2011 | 174.95 | 176.73 | 171.40 | 174.29 | 1,817,177 | -0.42(-0.24%) |
Sep 15, 2011 | 172.78 | 175.14 | 170.74 | 174.71 | 1,957,378 | +4.50(+2.64%) |
Sep 14, 2011 | 168.67 | 172.51 | 164.60 | 170.21 | 1,845,850 | +2.23(+1.33%) |
Sep 13, 2011 | 166.47 | 169.36 | 163.88 | 167.98 | 1,688,467 | +1.51(+0.91%) |
Sep 12, 2011 | 163.15 | 167.65 | 161.58 | 166.47 | 2,046,888 | +0.03(+0.02%) |
Sep 09, 2011 | 170.57 | 172.38 | 164.83 | 166.44 | 2,304,690 | -6.14(-3.56%) |
Sep 08, 2011 | 174.35 | 178.46 | 171.22 | 172.58 | 1,710,626 | -3.02(-1.72%) |
Sep 07, 2011 | 170.57 | 176.32 | 170.11 | 175.60 | 2,162,287 | +9.00(+5.40%) |
Sep 06, 2011 | 162.46 | 167.16 | 160.69 | 166.60 | 2,829,486 | -1.08(-0.65%) |
Sep 02, 2011 | 168.67 | 170.61 | 165.65 | 167.68 | 1,548,749 | -5.98(-3.44%) |
Sep 01, 2011 | 176.12 | 179.11 | 173.50 | 173.66 | 1,576,415 | -2.59(-1.47%) |
Aug 31, 2011 | 177.57 | 180.20 | 173.89 | 176.26 | 1,754,512 | +0.39(+0.22%) |
Aug 30, 2011 | 171.46 | 177.24 | 170.97 | 175.86 | 1,476,865 | +2.23(+1.29%) |
Aug 29, 2011 | 169.19 | 173.99 | 168.44 | 173.63 | 1,605,936 | +7.98(+4.82%) |
Aug 26, 2011 | 157.67 | 165.98 | 156.72 | 165.65 | 1,895,104 | +4.89(+3.04%) |
Aug 25, 2011 | 167.88 | 168.50 | 159.77 | 160.75 | 1,448,362 | -3.88(-2.35%) |
Aug 24, 2011 | 162.46 | 165.42 | 160.26 | 164.63 | 1,631,760 | +1.51(+0.93%) |
Aug 23, 2011 | 155.99 | 163.32 | 153.76 | 163.12 | 3,175,665 | +8.31(+5.37%) |
Aug 22, 2011 | 163.65 | 164.83 | 153.96 | 154.81 | 3,243,059 | -5.06(-3.16%) |
Aug 19, 2011 | 159.80 | 166.21 | 158.72 | 159.87 | 2,640,918 | -3.12(-1.91%) |
Aug 18, 2011 | 169.69 | 169.69 | 160.72 | 162.99 | 2,887,534 | -12.31(-7.02%) |
Aug 17, 2011 | 176.55 | 179.67 | 173.92 | 175.30 | 2,020,177 | +1.31(+0.75%) |
Aug 16, 2011 | 178.13 | 178.29 | 172.18 | 173.99 | 3,592,035 | -6.70(-3.71%) |
Aug 15, 2011 | 174.58 | 180.95 | 174.58 | 180.69 | 1,718,926 | +7.45(+4.30%) |
Aug 12, 2011 | 175.30 | 177.67 | 171.76 | 173.23 | 2,289,061 | +0.59(+0.34%) |
Aug 11, 2011 | 162.99 | 175.44 | 160.75 | 172.64 | 3,150,954 | +12.02(+7.48%) |
Aug 10, 2011 | 161.61 | 169.62 | 159.05 | 160.62 | 4,598,429 | -3.02(-1.85%) |
Aug 09, 2011 | 174.09 | 163.88 | 150.08 | 163.65 | 4,019,646 | +8.90(+5.75%) |
Aug 08, 2011 | 167.95 | 168.18 | 152.25 | 154.75 | 3,887,137 | -19.67(-11.28%) |
Aug 05, 2011 | 184.96 | 184.96 | 167.52 | 174.42 | 5,407,999 | -5.42(-3.01%) |
Aug 04, 2011 | 192.94 | 192.94 | 179.74 | 179.84 | 4,601,823 | -16.32(-8.32%) |
Aug 03, 2011 | 197.11 | 198.42 | 189.95 | 196.16 | 2,994,942 | -0.75(-0.38%) |
Aug 02, 2011 | 203.41 | 207.13 | 196.85 | 196.91 | 2,376,705 | -8.05(-3.93%) |
Aug 01, 2011 | 208.54 | 209.26 | 202.20 | 204.96 | 1,530,582 | +0.69(+0.34%) |
Jul 29, 2011 | 202.26 | 206.11 | 200.16 | 204.27 | 1,506,032 | -0.53(-0.26%) |
Jul 28, 2011 | 206.21 | 208.60 | 204.04 | 204.79 | 1,472,436 | -1.51(-0.73%) |
Jul 27, 2011 | 210.44 | 210.67 | 205.32 | 206.31 | 2,439,566 | -5.22(-2.47%) |
Jul 26, 2011 | 213.23 | 214.22 | 210.77 | 211.53 | 1,469,169 | -1.44(-0.68%) |
Jul 25, 2011 | 211.10 | 215.37 | 210.15 | 212.97 | 2,091,497 | -1.18(-0.55%) |
Jul 22, 2011 | 213.23 | 214.68 | 211.16 | 214.15 | 1,263,956 | +1.38(+0.65%) |
Jul 21, 2011 | 211.89 | 214.22 | 211.10 | 212.77 | 2,100,699 | +2.63(+1.25%) |
Jul 20, 2011 | 210.02 | 210.80 | 207.85 | 210.15 | 2,119,875 | +1.12(+0.53%) |
Jul 19, 2011 | 204.30 | 209.23 | 204.30 | 209.03 | 2,520,942 | +6.73(+3.33%) |
Jul 18, 2011 | 202.17 | 203.22 | 200.00 | 202.30 | 1,902,678 | -1.81(-0.89%) |
Jul 15, 2011 | 199.18 | 204.10 | 198.59 | 204.10 | 3,187,410 | +12.25(+6.39%) |
Jul 14, 2011 | 197.08 | 197.93 | 191.56 | 191.85 | 1,965,880 | -3.55(-1.82%) |
Jul 13, 2011 | 194.25 | 198.65 | 193.89 | 195.40 | 1,635,459 | +2.99(+1.55%) |
Jul 12, 2011 | 191.07 | 195.34 | 191.07 | 192.41 | 1,223,303 | +0.36(+0.19%) |
Jul 11, 2011 | 195.83 | 196.39 | 191.46 | 192.05 | 1,673,905 | -7.22(-3.63%) |
Jul 08, 2011 | 197.41 | 199.93 | 197.24 | 199.28 | 1,275,910 | -1.97(-0.98%) |
Jul 07, 2011 | 200.06 | 202.40 | 199.87 | 201.25 | 1,554,059 | +3.51(+1.78%) |
Jul 06, 2011 | 197.41 | 198.13 | 195.17 | 197.73 | 1,041,851 | -0.39(-0.20%) |
Jul 05, 2011 | 195.80 | 200.00 | 195.76 | 198.13 | 1,796,504 | +2.23(+1.14%) |
Jul 01, 2011 | 193.46 | 196.62 | 188.21 | 195.89 | 2,084,419 | +2.86(+1.48%) |
Jun 30, 2011 | 192.54 | 194.15 | 191.72 | 193.04 | 2,254,287 | +1.61(+0.84%) |
Jun 29, 2011 | 188.04 | 193.12 | 187.39 | 191.43 | 2,876,425 | +4.73(+2.53%) |
Jun 28, 2011 | 182.33 | 186.86 | 182.27 | 186.70 | 991,748 | +5.81(+3.21%) |
Jun 27, 2011 | 180.33 | 181.38 | 178.78 | 180.89 | 1,366,348 | -0.13(-0.07%) |
Jun 24, 2011 | 184.63 | 185.55 | 180.59 | 181.02 | 1,276,584 | -3.41(-1.85%) |
Jun 23, 2011 | 182.27 | 184.70 | 178.39 | 184.43 | 2,393,094 | -1.35(-0.72%) |
Jun 22, 2011 | 185.12 | 188.97 | 185.12 | 185.78 | 1,419,657 | -0.30(-0.16%) |
Jun 21, 2011 | 181.05 | 186.70 | 181.05 | 186.07 | 1,567,306 | +6.40(+3.56%) |
Jun 20, 2011 | 178.46 | 179.70 | 178.36 | 179.67 | 1,402,695 | -0.66(-0.36%) |
Jun 17, 2011 | 182.17 | 182.96 | 178.42 | 180.33 | 2,865,683 | -0.50(-0.28%) |
Jun 16, 2011 | 181.19 | 183.00 | 178.21 | 180.83 | 2,391,181 | -0.33(-0.18%) |
Jun 15, 2011 | 182.47 | 185.10 | 179.65 | 181.16 | 2,575,110 | -3.68(-1.99%) |
Jun 14, 2011 | 182.50 | 185.75 | 181.95 | 184.83 | 2,072,981 | +4.86(+2.70%) |
Jun 13, 2011 | 186.28 | 187.46 | 177.12 | 179.98 | 3,290,494 | -5.61(-3.02%) |
Jun 10, 2011 | 187.03 | 187.72 | 184.90 | 185.59 | 2,289,358 | -2.99(-1.58%) |
Jun 09, 2011 | 186.54 | 189.36 | 186.08 | 188.57 | 1,406,610 | +3.18(+1.72%) |
Jun 08, 2011 | 185.88 | 189.03 | 184.93 | 185.39 | 1,505,114 | -0.26(-0.14%) |
Jun 07, 2011 | 186.87 | 188.25 | 183.95 | 185.66 | 1,684,758 | +0.59(+0.32%) |
Jun 06, 2011 | 191.37 | 192.91 | 184.90 | 185.06 | 1,936,325 | -6.83(-3.56%) |
Jun 03, 2011 | 188.61 | 194.12 | 187.69 | 191.89 | 2,486,641 | +1.34(+0.71%) |
May 24, 2011 | 189.76 | 193.47 | 189.07 | 190.54 | 1,642,829 | +2.92(+1.56%) |
May 23, 2011 | 188.05 | 188.84 | 186.41 | 187.62 | 2,137,495 | -4.37(-2.27%) |
May 20, 2011 | 190.45 | 193.73 | 187.53 | 191.99 | 2,323,905 | +1.31(+0.69%) |
May 19, 2011 | 191.86 | 193.07 | 188.90 | 190.68 | 1,230,284 | +0.07(+0.03%) |
May 18, 2011 | 185.95 | 191.82 | 185.19 | 190.61 | 1,989,223 | +6.47(+3.51%) |
May 17, 2011 | 183.95 | 186.18 | 181.72 | 184.15 | 3,268,917 | -0.92(-0.50%) |
May 16, 2011 | 186.02 | 190.97 | 184.34 | 185.06 | 2,823,879 | -2.07(-1.10%) |
May 13, 2011 | 189.99 | 190.87 | 185.39 | 187.13 | 2,254,477 | -1.28(-0.68%) |
May 12, 2011 | 188.84 | 190.89 | 184.77 | 188.41 | 4,314,785 | -1.41(-0.74%) |
May 11, 2011 | 197.40 | 197.40 | 188.44 | 189.82 | 3,442,204 | -8.66(-4.37%) |
May 10, 2011 | 197.44 | 198.67 | 194.75 | 198.49 | 2,127,138 | +2.23(+1.14%) |
May 09, 2011 | 191.40 | 197.21 | 191.07 | 196.25 | 1,919,048 | +6.01(+3.16%) |
May 06, 2011 | 190.51 | 195.01 | 187.66 | 190.25 | 2,778,882 | +2.23(+1.19%) |
May 05, 2011 | 189.49 | 191.73 | 185.46 | 188.02 | 4,760,790 | -4.10(-2.14%) |
May 04, 2011 | 198.29 | 198.42 | 190.87 | 192.12 | 2,944,186 | -6.27(-3.16%) |
May 03, 2011 | 203.87 | 204.33 | 196.45 | 198.39 | 2,874,458 | -7.19(-3.50%) |
May 02, 2011 | 205.25 | 205.77 | 204.30 | 205.57 | 1,144,186 | -3.55(-1.70%) |
Apr 29, 2011 | 205.57 | 209.48 | 205.48 | 209.12 | 681,735 | +3.91(+1.90%) |
Apr 28, 2011 | 204.26 | 206.76 | 202.10 | 205.21 | 596,239 | +0.79(+0.38%) |
Apr 27, 2011 | 205.12 | 206.23 | 200.42 | 204.43 | 1,540,373 | -0.62(-0.30%) |
Apr 26, 2011 | 204.79 | 206.76 | 204.00 | 205.05 | 360,316 | +0.43(+0.21%) |
Apr 25, 2011 | 205.28 | 205.57 | 202.66 | 204.62 | 349,195 | -0.13(-0.06%) |
Apr 21, 2011 | 205.48 | 205.48 | 202.00 | 204.75 | 800,273 | +0.82(+0.40%) |
Apr 20, 2011 | 202.72 | 204.53 | 201.24 | 203.94 | 1,030,739 | +5.22(+2.63%) |
Apr 19, 2011 | 197.60 | 198.91 | 196.49 | 198.72 | 1,086,787 | +1.34(+0.68%) |
Apr 18, 2011 | 199.34 | 200.59 | 195.53 | 197.37 | 1,280,510 | -4.56(-2.26%) |
Apr 15, 2011 | 200.62 | 202.16 | 198.45 | 201.93 | 859,502 | +2.23(+1.12%) |
Apr 14, 2011 | 198.22 | 200.16 | 196.35 | 199.70 | 1,059,625 | +0.36(+0.18%) |
Apr 13, 2011 | 199.27 | 201.08 | 197.04 | 199.34 | 1,460,686 | +2.69(+1.37%) |
Apr 12, 2011 | 202.13 | 202.13 | 195.07 | 196.65 | 1,751,431 | -7.29(-3.57%) |
Apr 11, 2011 | 211.29 | 211.29 | 203.15 | 203.94 | 711,054 | -6.07(-2.89%) |
Apr 08, 2011 | 212.11 | 213.06 | 208.59 | 210.01 | 780,518 | -0.20(-0.09%) |
Apr 07, 2011 | 209.94 | 211.75 | 208.23 | 210.20 | 952,303 | -0.07(-0.03%) |
Apr 06, 2011 | 214.50 | 215.81 | 209.48 | 210.27 | 893,889 | -2.95(-1.38%) |
Apr 05, 2011 | 212.83 | 214.57 | 212.24 | 213.22 | 736,865 | +0.39(+0.19%) |
Apr 04, 2011 | 213.65 | 214.40 | 212.27 | 212.83 | 897,520 | +0.36(+0.17%) |