Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 224.80 | 227.20 | 221.00 | 222.60 | 68,182 | -0.40(-0.18%) |
Oct 26, 2012 | 226.80 | 223.00 | 223.00 | 223.00 | 38,655 | -3.80(-1.68%) |
Oct 25, 2012 | 225.60 | 229.20 | 222.60 | 226.80 | 40,967 | +2.60(+1.16%) |
Oct 24, 2012 | 225.40 | 228.80 | 222.70 | 224.20 | 52,270 | +0.40(+0.18%) |
Oct 23, 2012 | 225.40 | 225.80 | 219.90 | 223.80 | 55,680 | -3.00(-1.32%) |
Oct 19, 2012 | 233.60 | 234.20 | 224.40 | 226.80 | 60,775 | -8.20(-3.49%) |
Oct 18, 2012 | 235.40 | 237.20 | 232.40 | 235.00 | 138,619 | +0.00(+0.00%) |
Oct 17, 2012 | 234.00 | 235.60 | 230.80 | 235.00 | 70,083 | +2.00(+0.86%) |
Oct 16, 2012 | 237.40 | 239.40 | 231.00 | 233.00 | 79,830 | -3.80(-1.60%) |
Oct 15, 2012 | 226.40 | 238.20 | 225.80 | 236.80 | 197,191 | +11.00(+4.87%) |
Oct 12, 2012 | 222.20 | 226.20 | 218.60 | 225.80 | 190,409 | +4.00(+1.80%) |
Oct 11, 2012 | 224.60 | 226.20 | 220.80 | 221.80 | 183,639 | -0.20(-0.09%) |
Oct 10, 2012 | 230.60 | 234.00 | 218.60 | 222.00 | 221,693 | -8.00(-3.48%) |
Oct 09, 2012 | 234.40 | 238.60 | 228.20 | 230.00 | 109,362 | -5.00(-2.13%) |
Oct 08, 2012 | 230.40 | 242.00 | 230.40 | 235.00 | 116,757 | +4.00(+1.73%) |
Oct 05, 2012 | 237.20 | 237.20 | 230.20 | 231.00 | 103,726 | -3.20(-1.37%) |
Oct 04, 2012 | 226.60 | 235.50 | 223.80 | 234.20 | 239,737 | +7.60(+3.35%) |
Oct 03, 2012 | 233.00 | 233.80 | 225.60 | 226.60 | 217,143 | -7.00(-3.00%) |
Oct 02, 2012 | 247.80 | 253.40 | 231.20 | 233.60 | 641,226 | -66.60(-22.19%) |
Oct 01, 2012 | 298.80 | 305.80 | 297.20 | 300.20 | 76,369 | +3.80(+1.28%) |
Sep 28, 2012 | 298.40 | 301.80 | 293.40 | 296.40 | 62,380 | -3.00(-1.00%) |
Sep 27, 2012 | 301.80 | 302.90 | 297.00 | 299.40 | 55,964 | -1.20(-0.40%) |
Sep 26, 2012 | 301.80 | 304.60 | 298.40 | 300.60 | 56,179 | -0.40(-0.13%) |
Sep 25, 2012 | 304.80 | 308.80 | 299.40 | 301.00 | 77,111 | -1.80(-0.59%) |
Sep 24, 2012 | 316.80 | 318.80 | 302.04 | 302.80 | 67,632 | -15.80(-4.96%) |
Sep 21, 2012 | 326.20 | 328.40 | 316.80 | 318.60 | 87,452 | -3.60(-1.12%) |
Sep 20, 2012 | 322.20 | 326.80 | 317.40 | 322.20 | 32,360 | -1.40(-0.43%) |
Sep 19, 2012 | 326.40 | 327.40 | 322.40 | 323.60 | 55,087 | -2.80(-0.86%) |
Sep 18, 2012 | 330.00 | 334.20 | 324.90 | 326.40 | 59,621 | -6.20(-1.86%) |
Sep 17, 2012 | 327.80 | 332.80 | 322.00 | 332.60 | 66,773 | +3.40(+1.03%) |
Sep 14, 2012 | 323.40 | 330.40 | 321.80 | 329.20 | 50,362 | +7.40(+2.30%) |
Sep 13, 2012 | 317.00 | 325.00 | 312.40 | 321.80 | 68,777 | +6.00(+1.90%) |
Sep 12, 2012 | 311.60 | 319.40 | 309.20 | 315.80 | 66,440 | +5.40(+1.74%) |
Sep 11, 2012 | 315.20 | 321.70 | 309.60 | 310.40 | 105,132 | -5.60(-1.77%) |
Sep 10, 2012 | 312.00 | 318.00 | 312.00 | 316.00 | 77,770 | -2.40(-0.75%) |
Sep 07, 2012 | 316.40 | 319.50 | 313.20 | 318.40 | 90,151 | +2.00(+0.63%) |
Sep 06, 2012 | 311.40 | 319.60 | 309.90 | 316.40 | 86,008 | +7.60(+2.46%) |
Sep 05, 2012 | 316.20 | 316.20 | 308.40 | 308.80 | 47,088 | -8.20(-2.59%) |
Sep 04, 2012 | 313.00 | 318.60 | 310.00 | 317.00 | 77,810 | +4.80(+1.54%) |
Aug 31, 2012 | 314.20 | 315.20 | 309.80 | 312.20 | 37,515 | +0.80(+0.26%) |
Aug 30, 2012 | 312.00 | 319.60 | 310.80 | 311.40 | 58,993 | -3.60(-1.14%) |
Aug 29, 2012 | 310.60 | 319.60 | 309.80 | 315.00 | 70,404 | +9.60(+3.14%) |
Aug 27, 2012 | 304.00 | 307.20 | 301.50 | 305.40 | 61,050 | +2.40(+0.79%) |
Aug 24, 2012 | 298.00 | 304.20 | 297.42 | 303.00 | 95,328 | +4.40(+1.47%) |
Aug 23, 2012 | 300.20 | 301.20 | 290.00 | 298.60 | 143,811 | -2.00(-0.67%) |
Aug 22, 2012 | 304.80 | 319.60 | 298.80 | 300.60 | 401,851 | -37.40(-11.07%) |
Aug 21, 2012 | 340.80 | 349.00 | 336.00 | 338.00 | 90,479 | -0.60(-0.18%) |
Aug 20, 2012 | 340.80 | 344.80 | 337.80 | 338.60 | 95,017 | -4.40(-1.28%) |
Aug 17, 2012 | 319.20 | 344.20 | 319.20 | 343.00 | 95,913 | +24.60(+7.73%) |
Aug 16, 2012 | 309.60 | 318.60 | 308.40 | 318.40 | 44,938 | +8.20(+2.64%) |
Aug 15, 2012 | 321.00 | 321.20 | 306.80 | 310.20 | 84,212 | -9.80(-3.06%) |
Aug 14, 2012 | 321.20 | 323.20 | 316.00 | 320.00 | 46,467 | +0.60(+0.19%) |
Aug 13, 2012 | 325.00 | 328.80 | 316.60 | 319.40 | 39,489 | -7.40(-2.26%) |
Aug 10, 2012 | 330.00 | 332.20 | 325.20 | 326.80 | 31,985 | -2.80(-0.85%) |
Aug 09, 2012 | 331.80 | 336.40 | 329.20 | 329.60 | 38,926 | -1.60(-0.48%) |
Aug 08, 2012 | 317.00 | 333.00 | 315.40 | 331.20 | 68,275 | +15.80(+5.01%) |
Aug 07, 2012 | 321.20 | 321.50 | 311.80 | 315.40 | 103,578 | -3.00(-0.94%) |
Aug 06, 2012 | 320.20 | 326.20 | 309.80 | 318.40 | 55,419 | +0.00(+0.00%) |
Aug 03, 2012 | 318.60 | 320.40 | 313.60 | 318.40 | 53,897 | +5.60(+1.79%) |
Aug 02, 2012 | 320.20 | 324.00 | 312.20 | 312.80 | 62,508 | -11.20(-3.46%) |
Aug 01, 2012 | 323.40 | 328.80 | 321.20 | 324.00 | 51,499 | +2.00(+0.62%) |
Jul 31, 2012 | 324.00 | 326.60 | 315.80 | 322.00 | 49,378 | -3.00(-0.92%) |
Jul 30, 2012 | 329.60 | 333.00 | 323.60 | 325.00 | 31,051 | -5.00(-1.52%) |
Jul 27, 2012 | 327.20 | 333.20 | 324.00 | 330.00 | 57,378 | +5.00(+1.54%) |
Jul 26, 2012 | 329.60 | 332.20 | 320.20 | 325.00 | 50,499 | +0.80(+0.25%) |
Jul 25, 2012 | 335.00 | 337.80 | 323.20 | 324.20 | 71,010 | -7.60(-2.29%) |
Jul 24, 2012 | 339.00 | 339.00 | 327.80 | 331.80 | 79,633 | -6.20(-1.83%) |
Jul 23, 2012 | 348.40 | 349.40 | 337.60 | 338.00 | 63,543 | -15.40(-4.36%) |
Jul 20, 2012 | 359.40 | 361.20 | 349.20 | 353.40 | 65,221 | -10.00(-2.75%) |
Jul 19, 2012 | 362.40 | 366.20 | 358.60 | 363.40 | 70,978 | +2.00(+0.55%) |
Jul 18, 2012 | 362.80 | 366.60 | 361.20 | 361.40 | 68,031 | -3.40(-0.93%) |
Jul 17, 2012 | 362.20 | 370.38 | 362.20 | 364.80 | 68,210 | -8.20(-2.20%) |
Jul 16, 2012 | 371.20 | 374.14 | 370.00 | 373.00 | 31,823 | -0.40(-0.11%) |
Jul 13, 2012 | 365.60 | 379.40 | 365.60 | 373.40 | 40,742 | +8.20(+2.25%) |
Jul 12, 2012 | 363.60 | 369.40 | 360.20 | 365.20 | 64,181 | -2.40(-0.65%) |
Jul 11, 2012 | 371.00 | 373.59 | 362.40 | 367.60 | 53,385 | -4.00(-1.08%) |
Jul 10, 2012 | 370.00 | 374.20 | 369.60 | 371.60 | 59,918 | +4.80(+1.31%) |
Jul 09, 2012 | 363.00 | 368.20 | 363.00 | 366.80 | 55,274 | +4.40(+1.21%) |
Jul 06, 2012 | 361.00 | 364.40 | 355.20 | 362.40 | 48,711 | -2.80(-0.77%) |
Jul 05, 2012 | 367.60 | 371.60 | 363.40 | 365.20 | 77,302 | -2.00(-0.54%) |
Jul 03, 2012 | 367.40 | 368.80 | 363.00 | 367.20 | 30,800 | -1.00(-0.27%) |
Jul 02, 2012 | 363.40 | 368.20 | 360.00 | 368.20 | 39,752 | +4.80(+1.32%) |
Jun 29, 2012 | 354.80 | 365.80 | 354.00 | 363.40 | 86,156 | +14.80(+4.25%) |
Jun 28, 2012 | 346.60 | 352.60 | 339.40 | 348.60 | 43,447 | -1.60(-0.46%) |
Jun 27, 2012 | 346.20 | 353.80 | 343.80 | 350.20 | 35,019 | +1.80(+0.52%) |
Jun 26, 2012 | 348.00 | 353.60 | 341.40 | 348.40 | 41,232 | +0.40(+0.11%) |
Jun 25, 2012 | 350.20 | 352.40 | 346.80 | 348.00 | 34,066 | -7.20(-2.03%) |
Jun 22, 2012 | 354.40 | 356.00 | 350.60 | 355.20 | 302,032 | +1.00(+0.28%) |
Jun 21, 2012 | 361.20 | 361.60 | 350.50 | 354.20 | 81,344 | -5.80(-1.61%) |
Jun 20, 2012 | 364.40 | 366.60 | 356.00 | 360.00 | 82,534 | +1.00(+0.28%) |
Jun 19, 2012 | 360.00 | 366.20 | 358.20 | 359.00 | 127,829 | -0.20(-0.06%) |
Jun 18, 2012 | 352.00 | 360.00 | 348.60 | 359.20 | 56,848 | +0.80(+0.22%) |
Jun 15, 2012 | 355.40 | 360.00 | 352.20 | 358.40 | 71,476 | +3.20(+0.90%) |
Jun 14, 2012 | 347.40 | 358.60 | 347.40 | 355.20 | 66,015 | +7.00(+2.01%) |
Jun 13, 2012 | 357.40 | 360.00 | 345.20 | 348.20 | 68,851 | -9.60(-2.68%) |
Jun 12, 2012 | 356.20 | 362.20 | 348.00 | 357.80 | 65,518 | +4.00(+1.13%) |
Jun 11, 2012 | 373.20 | 373.58 | 352.20 | 353.80 | 80,721 | -14.80(-4.02%) |
Jun 08, 2012 | 362.60 | 369.20 | 359.20 | 368.60 | 49,791 | +5.40(+1.49%) |
Jun 07, 2012 | 376.80 | 378.00 | 362.80 | 363.20 | 85,557 | -10.00(-2.68%) |
Jun 06, 2012 | 369.00 | 376.80 | 368.40 | 373.20 | 71,888 | +6.80(+1.86%) |
Jun 05, 2012 | 361.60 | 367.80 | 358.60 | 366.40 | 52,207 | +2.80(+0.77%) |
Jun 04, 2012 | 355.40 | 365.40 | 352.40 | 363.60 | 70,718 | +9.00(+2.54%) |
Jun 01, 2012 | 364.40 | 365.80 | 352.40 | 354.60 | 102,872 | -15.40(-4.16%) |
May 31, 2012 | 377.60 | 378.40 | 365.40 | 370.00 | 88,060 | -9.00(-2.37%) |
May 30, 2012 | 377.80 | 383.80 | 373.60 | 379.00 | 113,823 | -2.40(-0.63%) |
May 29, 2012 | 378.20 | 388.40 | 372.00 | 381.40 | 107,265 | +7.00(+1.87%) |
May 25, 2012 | 366.00 | 376.80 | 361.40 | 374.40 | 95,906 | +9.40(+2.58%) |
May 24, 2012 | 358.60 | 372.40 | 357.20 | 365.00 | 170,437 | +7.80(+2.18%) |
May 23, 2012 | 336.40 | 362.00 | 336.40 | 357.20 | 268,884 | +22.00(+6.56%) |
May 22, 2012 | 360.20 | 363.00 | 327.60 | 335.20 | 864,566 | -126.60(-27.41%) |
May 21, 2012 | 452.00 | 465.80 | 450.80 | 461.80 | 82,660 | +10.80(+2.39%) |
May 18, 2012 | 445.60 | 451.60 | 441.20 | 451.00 | 51,550 | +8.00(+1.81%) |
May 17, 2012 | 466.80 | 467.20 | 442.00 | 443.00 | 49,791 | -23.40(-5.02%) |
May 16, 2012 | 471.80 | 476.80 | 465.80 | 466.40 | 31,922 | -3.00(-0.64%) |
May 15, 2012 | 462.80 | 473.90 | 461.60 | 469.40 | 34,977 | +5.40(+1.16%) |
May 14, 2012 | 468.80 | 471.60 | 462.80 | 464.00 | 33,832 | -10.20(-2.15%) |
May 11, 2012 | 465.60 | 476.80 | 465.00 | 474.20 | 47,424 | +4.20(+0.89%) |
May 10, 2012 | 467.20 | 473.20 | 462.40 | 470.00 | 28,656 | +5.40(+1.16%) |
May 09, 2012 | 455.60 | 470.80 | 452.80 | 464.60 | 31,160 | +3.00(+0.65%) |
May 08, 2012 | 468.20 | 468.20 | 454.40 | 461.60 | 48,866 | -10.40(-2.20%) |
May 07, 2012 | 467.40 | 476.80 | 467.40 | 472.00 | 52,333 | +0.20(+0.04%) |
May 04, 2012 | 473.40 | 480.20 | 469.60 | 471.80 | 38,757 | -1.20(-0.25%) |
May 03, 2012 | 487.80 | 487.80 | 470.60 | 473.00 | 37,895 | -11.20(-2.31%) |
May 02, 2012 | 467.80 | 487.00 | 464.40 | 484.20 | 60,839 | +13.60(+2.89%) |
May 01, 2012 | 470.40 | 482.80 | 468.40 | 470.60 | 55,209 | -1.80(-0.38%) |
Apr 30, 2012 | 485.20 | 486.40 | 471.40 | 472.40 | 51,804 | -13.80(-2.84%) |
Apr 27, 2012 | 485.20 | 489.40 | 479.20 | 486.20 | 30,809 | +2.80(+0.58%) |
Apr 26, 2012 | 478.00 | 483.50 | 475.00 | 483.40 | 34,521 | +4.40(+0.92%) |
Apr 25, 2012 | 472.40 | 479.80 | 468.20 | 479.00 | 40,085 | +10.20(+2.18%) |
Apr 24, 2012 | 477.20 | 478.20 | 466.60 | 468.80 | 54,409 | -7.40(-1.55%) |
Apr 23, 2012 | 473.20 | 477.80 | 471.60 | 476.20 | 47,110 | -3.80(-0.79%) |
Apr 20, 2012 | 477.20 | 483.40 | 471.20 | 480.00 | 57,738 | +7.80(+1.65%) |
Apr 19, 2012 | 476.40 | 482.00 | 468.00 | 472.20 | 59,779 | -3.00(-0.63%) |
Apr 18, 2012 | 485.20 | 485.40 | 472.80 | 475.20 | 72,262 | -12.80(-2.62%) |
Apr 17, 2012 | 480.80 | 489.80 | 480.40 | 488.00 | 29,933 | +9.80(+2.05%) |
Apr 16, 2012 | 476.00 | 480.80 | 472.80 | 478.20 | 35,817 | +3.60(+0.76%) |
Apr 13, 2012 | 479.00 | 482.20 | 472.20 | 474.60 | 32,824 | -6.80(-1.41%) |
Apr 12, 2012 | 477.20 | 482.60 | 474.80 | 481.40 | 31,761 | +5.60(+1.18%) |
Apr 11, 2012 | 476.20 | 480.00 | 472.20 | 475.80 | 35,681 | +4.60(+0.98%) |
Apr 10, 2012 | 487.80 | 488.40 | 469.80 | 471.20 | 54,869 | -16.60(-3.40%) |
Apr 09, 2012 | 485.00 | 489.80 | 482.00 | 487.80 | 35,734 | -6.00(-1.22%) |
Apr 05, 2012 | 494.00 | 500.40 | 491.60 | 493.80 | 43,124 | +0.00(+0.00%) |
Apr 04, 2012 | 495.00 | 499.40 | 490.20 | 493.80 | 42,209 | -5.80(-1.16%) |
Apr 03, 2012 | 500.80 | 505.40 | 496.60 | 499.60 | 47,252 | -3.00(-0.60%) |
Apr 02, 2012 | 500.20 | 504.40 | 498.20 | 502.60 | 40,204 | +3.00(+0.60%) |
Mar 30, 2012 | 506.00 | 506.00 | 499.20 | 499.60 | 44,673 | -1.80(-0.36%) |
Mar 29, 2012 | 497.60 | 503.10 | 496.80 | 501.40 | 37,243 | -0.40(-0.08%) |
Mar 28, 2012 | 510.60 | 512.80 | 500.60 | 501.80 | 38,503 | -7.80(-1.53%) |
Mar 27, 2012 | 516.00 | 521.60 | 509.40 | 509.60 | 44,590 | -5.80(-1.13%) |
Mar 26, 2012 | 511.40 | 517.00 | 502.20 | 515.40 | 101,634 | +4.20(+0.82%) |
Mar 23, 2012 | 513.60 | 514.00 | 500.00 | 511.20 | 28,227 | -2.00(-0.39%) |
Mar 22, 2012 | 501.00 | 514.80 | 497.00 | 513.20 | 47,697 | +8.20(+1.62%) |
Mar 21, 2012 | 501.60 | 507.40 | 500.40 | 505.00 | 77,762 | +5.80(+1.16%) |
Mar 20, 2012 | 499.20 | 505.80 | 495.20 | 499.20 | 119,684 | -6.60(-1.30%) |
Mar 19, 2012 | 506.80 | 510.40 | 499.60 | 505.80 | 48,267 | -2.60(-0.51%) |
Mar 16, 2012 | 522.60 | 525.00 | 504.60 | 508.40 | 107,872 | -14.40(-2.75%) |
Mar 15, 2012 | 524.20 | 524.20 | 514.20 | 522.80 | 39,391 | +0.00(+0.00%) |
Mar 14, 2012 | 521.20 | 525.40 | 515.40 | 522.80 | 39,439 | +1.60(+0.31%) |
Mar 13, 2012 | 514.80 | 521.20 | 505.40 | 521.20 | 49,791 | +13.60(+2.68%) |
Mar 12, 2012 | 511.20 | 513.60 | 507.00 | 507.60 | 67,496 | -3.60(-0.70%) |
Mar 09, 2012 | 509.40 | 518.40 | 506.40 | 511.20 | 65,917 | +1.40(+0.27%) |
Mar 08, 2012 | 514.40 | 516.40 | 493.40 | 509.80 | 112,120 | +1.20(+0.24%) |
Mar 07, 2012 | 491.00 | 512.60 | 484.80 | 508.60 | 99,967 | +21.00(+4.31%) |
Mar 06, 2012 | 451.40 | 491.20 | 451.40 | 487.60 | 79,048 | -3.40(-0.69%) |
Mar 05, 2012 | 484.00 | 495.40 | 483.80 | 491.00 | 49,621 | +7.20(+1.49%) |
Mar 02, 2012 | 485.80 | 486.80 | 480.20 | 483.80 | 52,031 | -0.60(-0.12%) |
Mar 01, 2012 | 479.60 | 494.60 | 477.40 | 484.40 | 52,023 | +8.40(+1.76%) |
Feb 29, 2012 | 480.60 | 481.60 | 474.80 | 476.00 | 50,828 | -3.80(-0.79%) |
Feb 28, 2012 | 472.60 | 482.00 | 469.20 | 479.80 | 36,049 | +7.00(+1.48%) |
Feb 27, 2012 | 463.80 | 475.00 | 463.00 | 472.80 | 26,797 | +6.60(+1.42%) |
Feb 24, 2012 | 466.00 | 472.00 | 456.60 | 466.20 | 27,449 | -2.00(-0.43%) |
Feb 23, 2012 | 460.00 | 472.40 | 458.20 | 468.20 | 28,988 | +7.80(+1.69%) |
Feb 22, 2012 | 456.40 | 461.60 | 449.00 | 460.40 | 39,542 | +10.40(+2.31%) |
Feb 21, 2012 | 457.20 | 459.20 | 445.60 | 450.00 | 44,886 | -6.00(-1.32%) |
Feb 17, 2012 | 461.80 | 462.40 | 455.10 | 456.00 | 50,001 | -5.20(-1.13%) |
Feb 16, 2012 | 449.80 | 461.20 | 446.40 | 461.20 | 52,755 | +10.20(+2.26%) |
Feb 15, 2012 | 461.00 | 461.60 | 448.80 | 451.00 | 64,083 | -7.60(-1.66%) |
Feb 14, 2012 | 446.80 | 458.60 | 445.00 | 458.60 | 50,554 | +8.20(+1.82%) |
Feb 13, 2012 | 446.00 | 450.60 | 438.60 | 450.40 | 34,319 | +8.40(+1.90%) |
Feb 10, 2012 | 438.80 | 444.00 | 438.00 | 442.00 | 24,288 | -2.00(-0.45%) |
Feb 09, 2012 | 436.80 | 444.40 | 431.20 | 444.00 | 40,930 | +9.20(+2.12%) |
Feb 08, 2012 | 441.00 | 442.40 | 429.80 | 434.80 | 47,025 | -3.20(-0.73%) |
Feb 07, 2012 | 442.20 | 443.10 | 436.40 | 438.00 | 39,161 | -5.80(-1.31%) |
Feb 06, 2012 | 446.40 | 448.00 | 442.00 | 443.80 | 32,872 | -4.60(-1.03%) |
Feb 03, 2012 | 438.00 | 451.37 | 432.40 | 448.40 | 58,598 | +16.40(+3.80%) |
Feb 02, 2012 | 434.20 | 439.40 | 430.80 | 432.00 | 36,750 | -1.40(-0.32%) |
Feb 01, 2012 | 434.20 | 438.60 | 430.40 | 433.40 | 47,067 | +0.60(+0.14%) |
Jan 31, 2012 | 434.40 | 438.40 | 429.80 | 432.80 | 48,439 | -0.60(-0.14%) |
Jan 30, 2012 | 435.00 | 437.40 | 430.20 | 433.40 | 30,913 | -4.00(-0.91%) |
Jan 27, 2012 | 433.20 | 440.40 | 432.20 | 437.40 | 35,345 | +1.00(+0.23%) |
Jan 26, 2012 | 443.20 | 444.00 | 432.60 | 436.40 | 48,983 | -6.00(-1.36%) |
Jan 25, 2012 | 437.80 | 444.00 | 432.80 | 442.40 | 35,887 | +4.00(+0.91%) |
Jan 24, 2012 | 427.60 | 440.00 | 426.00 | 438.40 | 59,724 | +8.20(+1.91%) |
Jan 23, 2012 | 432.40 | 434.80 | 426.20 | 430.20 | 56,132 | -1.80(-0.42%) |
Jan 20, 2012 | 425.80 | 433.20 | 422.40 | 432.00 | 60,597 | +5.20(+1.22%) |
Jan 19, 2012 | 421.80 | 428.20 | 419.80 | 426.80 | 40,448 | +4.80(+1.14%) |
Jan 18, 2012 | 408.00 | 424.60 | 405.60 | 422.00 | 77,106 | +13.40(+3.28%) |
Jan 17, 2012 | 410.60 | 416.80 | 404.80 | 408.60 | 64,682 | +0.80(+0.20%) |
Jan 13, 2012 | 400.40 | 413.40 | 397.20 | 407.80 | 61,091 | +4.00(+0.99%) |
Jan 12, 2012 | 404.80 | 405.90 | 397.20 | 403.80 | 55,319 | -1.80(-0.44%) |
Jan 11, 2012 | 400.20 | 410.20 | 400.00 | 405.60 | 84,799 | +17.20(+4.43%) |
Jan 10, 2012 | 390.00 | 393.99 | 386.40 | 388.40 | 52,668 | +1.40(+0.36%) |
Jan 09, 2012 | 381.40 | 388.80 | 374.80 | 387.00 | 54,740 | +5.20(+1.36%) |
Jan 06, 2012 | 383.00 | 388.00 | 378.60 | 381.80 | 49,307 | +1.80(+0.47%) |
Jan 05, 2012 | 385.00 | 387.60 | 369.00 | 380.00 | 144,648 | -9.00(-2.31%) |
Jan 04, 2012 | 389.00 | 391.80 | 384.40 | 389.00 | 59,171 | -9.80(-2.46%) |
Dec 30, 2011 | 400.00 | 404.40 | 398.00 | 398.80 | 44,567 | -5.60(-1.38%) |
Dec 29, 2011 | 399.20 | 406.00 | 398.20 | 404.40 | 34,663 | +5.40(+1.35%) |
Dec 28, 2011 | 400.00 | 404.00 | 396.80 | 399.00 | 48,180 | -1.40(-0.35%) |
Dec 27, 2011 | 391.40 | 402.00 | 390.00 | 400.40 | 29,905 | +6.60(+1.68%) |
Dec 23, 2011 | 394.00 | 398.18 | 386.80 | 393.80 | 38,669 | -5.20(-1.30%) |
Dec 21, 2011 | 397.60 | 401.60 | 387.40 | 399.00 | 53,635 | -1.00(-0.25%) |
Dec 20, 2011 | 392.80 | 403.00 | 392.80 | 400.00 | 64,787 | +14.00(+3.63%) |
Dec 19, 2011 | 404.40 | 406.00 | 384.80 | 386.00 | 73,192 | -15.60(-3.88%) |
Dec 16, 2011 | 407.40 | 410.80 | 398.00 | 401.60 | 156,505 | -2.20(-0.54%) |
Dec 15, 2011 | 410.00 | 410.00 | 401.00 | 403.80 | 53,821 | -3.60(-0.88%) |
Dec 14, 2011 | 407.60 | 411.40 | 398.80 | 407.40 | 74,954 | -3.80(-0.92%) |
Dec 13, 2011 | 416.40 | 420.20 | 408.80 | 411.20 | 65,279 | -4.80(-1.15%) |
Dec 12, 2011 | 403.20 | 417.20 | 395.00 | 416.00 | 101,476 | +11.20(+2.77%) |
Dec 09, 2011 | 407.80 | 415.00 | 403.40 | 404.80 | 542,848 | -2.20(-0.54%) |
Dec 08, 2011 | 423.00 | 423.00 | 404.60 | 407.00 | 91,009 | -20.60(-4.82%) |
Dec 07, 2011 | 427.20 | 430.00 | 418.00 | 427.60 | 68,530 | -8.20(-1.88%) |
Dec 06, 2011 | 429.60 | 439.00 | 425.60 | 435.80 | 23,882 | +6.80(+1.59%) |
Dec 05, 2011 | 433.80 | 435.80 | 426.60 | 429.00 | 29,222 | +4.00(+0.94%) |
Dec 02, 2011 | 432.00 | 432.20 | 414.40 | 425.00 | 55,071 | -0.60(-0.14%) |
Dec 01, 2011 | 439.40 | 445.00 | 417.20 | 425.60 | 107,439 | -28.20(-6.21%) |
Nov 30, 2011 | 452.60 | 455.20 | 440.40 | 453.80 | 85,870 | +21.00(+4.85%) |
Nov 29, 2011 | 428.20 | 437.80 | 423.40 | 432.80 | 74,547 | +3.00(+0.70%) |
Nov 28, 2011 | 418.40 | 430.00 | 414.20 | 429.80 | 47,247 | +27.00(+6.70%) |
Nov 25, 2011 | 400.20 | 408.60 | 400.20 | 402.80 | 15,203 | +0.20(+0.05%) |
Nov 23, 2011 | 410.20 | 412.20 | 398.20 | 402.60 | 46,729 | -8.40(-2.04%) |
Nov 22, 2011 | 418.20 | 424.00 | 410.40 | 411.00 | 32,283 | -8.20(-1.96%) |
Nov 21, 2011 | 422.40 | 424.00 | 413.20 | 419.20 | 33,835 | -10.60(-2.47%) |
Nov 18, 2011 | 433.20 | 434.00 | 419.70 | 429.80 | 32,354 | -3.00(-0.69%) |
Nov 17, 2011 | 448.40 | 451.80 | 430.40 | 432.80 | 65,843 | -15.40(-3.44%) |
Nov 16, 2011 | 452.60 | 459.80 | 447.60 | 448.20 | 18,284 | -10.00(-2.18%) |
Nov 15, 2011 | 450.40 | 460.00 | 449.40 | 458.20 | 27,797 | +4.20(+0.93%) |
Nov 14, 2011 | 450.40 | 455.00 | 444.00 | 454.00 | 31,258 | +2.00(+0.44%) |
Nov 11, 2011 | 452.00 | 457.00 | 447.00 | 452.00 | 41,247 | +5.40(+1.21%) |
Nov 10, 2011 | 455.20 | 455.60 | 440.80 | 446.60 | 24,520 | -1.60(-0.36%) |
Nov 09, 2011 | 456.00 | 460.20 | 444.60 | 448.20 | 30,885 | -20.40(-4.35%) |
Nov 08, 2011 | 464.80 | 470.40 | 450.40 | 468.60 | 44,121 | +7.80(+1.69%) |
Nov 07, 2011 | 461.40 | 464.60 | 448.40 | 460.80 | 21,317 | -0.60(-0.13%) |
Nov 04, 2011 | 456.00 | 463.60 | 451.40 | 461.40 | 17,327 | +1.80(+0.39%) |
Nov 03, 2011 | 460.00 | 460.00 | 442.80 | 459.60 | 18,463 | +5.20(+1.14%) |
Nov 02, 2011 | 457.40 | 460.00 | 449.60 | 454.40 | 24,481 | +3.00(+0.66%) |