Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 129.01 | 130.66 | 125.81 | 127.52 | 6,413,992 | -3.21(-2.46%) |
Jan 30, 2012 | 130.93 | 132.25 | 128.12 | 130.73 | 7,837,982 | -0.63(-0.48%) |
Jan 27, 2012 | 124.20 | 131.90 | 124.11 | 131.36 | 8,589,708 | +7.46(+6.02%) |
Jan 26, 2012 | 124.29 | 127.21 | 122.83 | 123.90 | 5,635,607 | -1.13(-0.90%) |
Jan 25, 2012 | 122.51 | 125.52 | 121.07 | 125.03 | 4,875,157 | +3.28(+2.69%) |
Jan 24, 2012 | 123.20 | 123.40 | 121.00 | 121.75 | 4,875,423 | -2.18(-1.76%) |
Jan 23, 2012 | 123.34 | 126.80 | 123.34 | 123.93 | 7,128,751 | +1.13(+0.92%) |
Jan 20, 2012 | 122.95 | 124.54 | 121.50 | 122.80 | 6,040,018 | -0.82(-0.66%) |
Jan 19, 2012 | 127.46 | 127.53 | 123.00 | 123.62 | 10,789,723 | -2.45(-1.94%) |
Jan 18, 2012 | 128.83 | 129.73 | 125.31 | 126.07 | 6,588,995 | -2.78(-2.16%) |
Jan 17, 2012 | 131.30 | 131.50 | 128.60 | 128.85 | 6,150,251 | +1.44(+1.13%) |
Jan 13, 2012 | 127.02 | 128.91 | 126.50 | 127.41 | 4,046,862 | -0.89(-0.69%) |
Jan 12, 2012 | 129.00 | 130.25 | 127.67 | 128.30 | 4,907,991 | +0.11(+0.09%) |
Jan 11, 2012 | 126.47 | 128.59 | 125.53 | 128.19 | 5,328,704 | +1.31(+1.03%) |
Jan 10, 2012 | 124.21 | 127.30 | 124.00 | 126.88 | 6,927,396 | +6.77(+5.63%) |
Jan 09, 2012 | 122.97 | 122.97 | 117.17 | 120.11 | 5,594,184 | -0.98(-0.81%) |
Jan 06, 2012 | 123.72 | 124.11 | 120.00 | 121.09 | 4,980,754 | -2.18(-1.77%) |
Jan 05, 2012 | 121.10 | 124.00 | 120.68 | 123.27 | 4,772,684 | +1.28(+1.05%) |
Jan 04, 2012 | 122.75 | 123.60 | 121.15 | 121.99 | 4,398,179 | +5.52(+4.74%) |
Dec 30, 2011 | 114.72 | 116.80 | 113.82 | 116.47 | 5,057,916 | +1.75(+1.53%) |
Dec 29, 2011 | 116.02 | 116.38 | 113.17 | 114.72 | 4,208,261 | -1.78(-1.53%) |
Dec 28, 2011 | 116.03 | 117.66 | 115.02 | 116.50 | 3,746,138 | +0.25(+0.22%) |
Dec 27, 2011 | 117.08 | 117.93 | 115.83 | 116.25 | 2,600,841 | -1.56(-1.32%) |
Dec 23, 2011 | 116.64 | 118.70 | 116.00 | 117.81 | 3,772,744 | +4.84(+4.28%) |
Dec 21, 2011 | 117.39 | 117.39 | 111.00 | 112.97 | 6,651,657 | -5.43(-4.59%) |
Dec 20, 2011 | 114.00 | 118.78 | 112.21 | 118.40 | 7,233,007 | +6.95(+6.24%) |
Dec 19, 2011 | 113.93 | 114.99 | 111.07 | 111.45 | 4,944,736 | -3.07(-2.68%) |
Dec 16, 2011 | 114.48 | 116.17 | 110.90 | 114.52 | 8,988,469 | +0.18(+0.16%) |
Dec 15, 2011 | 119.11 | 119.29 | 110.69 | 114.34 | 10,191,357 | -3.63(-3.08%) |
Dec 14, 2011 | 120.03 | 120.20 | 115.82 | 117.97 | 7,146,011 | -4.25(-3.48%) |
Dec 13, 2011 | 127.89 | 128.38 | 121.66 | 122.22 | 6,803,782 | -5.43(-4.25%) |
Dec 12, 2011 | 128.54 | 128.80 | 125.25 | 127.65 | 4,119,787 | -2.87(-2.20%) |
Dec 09, 2011 | 126.71 | 131.00 | 125.56 | 130.52 | 4,770,547 | +3.89(+3.07%) |
Dec 08, 2011 | 128.37 | 130.38 | 126.37 | 126.63 | 3,914,005 | -2.70(-2.09%) |
Dec 07, 2011 | 130.53 | 131.50 | 127.26 | 129.33 | 3,523,430 | -1.92(-1.46%) |
Dec 06, 2011 | 134.22 | 135.48 | 130.03 | 131.25 | 4,553,237 | -3.38(-2.51%) |
Dec 05, 2011 | 136.44 | 137.21 | 133.80 | 134.63 | 4,420,212 | +0.54(+0.40%) |
Dec 02, 2011 | 136.49 | 136.63 | 133.64 | 134.09 | 3,485,449 | -0.74(-0.55%) |
Dec 01, 2011 | 130.15 | 135.99 | 130.10 | 134.83 | 5,193,008 | +3.84(+2.93%) |
Nov 30, 2011 | 131.31 | 131.65 | 129.10 | 130.99 | 6,113,491 | +6.07(+4.86%) |
Nov 29, 2011 | 127.40 | 127.50 | 124.67 | 124.92 | 4,571,369 | -1.89(-1.49%) |
Nov 28, 2011 | 125.45 | 127.68 | 123.61 | 126.81 | 6,408,493 | +6.90(+5.75%) |
Nov 25, 2011 | 118.60 | 121.36 | 118.44 | 119.91 | 2,792,352 | +0.36(+0.30%) |
Nov 23, 2011 | 122.64 | 123.39 | 119.03 | 119.55 | 4,584,207 | -4.73(-3.81%) |
Nov 22, 2011 | 123.48 | 127.05 | 121.88 | 124.28 | 4,558,795 | +0.11(+0.09%) |
Nov 21, 2011 | 123.36 | 124.82 | 118.00 | 124.17 | 8,810,369 | -2.76(-2.17%) |
Nov 18, 2011 | 131.96 | 131.96 | 126.05 | 126.93 | 5,629,357 | -4.17(-3.18%) |
Nov 17, 2011 | 137.79 | 137.99 | 128.93 | 131.10 | 7,511,923 | -7.00(-5.07%) |
Nov 16, 2011 | 139.80 | 140.40 | 137.74 | 138.10 | 4,085,796 | -2.64(-1.88%) |
Nov 15, 2011 | 138.02 | 141.35 | 137.64 | 140.74 | 5,224,893 | +1.86(+1.34%) |
Nov 14, 2011 | 137.00 | 140.20 | 136.50 | 138.88 | 3,387,159 | +1.12(+0.81%) |
Nov 11, 2011 | 137.39 | 138.22 | 135.00 | 137.76 | 3,593,442 | +2.08(+1.53%) |
Nov 10, 2011 | 138.18 | 138.64 | 133.60 | 135.68 | 4,301,902 | -0.49(-0.36%) |
Nov 09, 2011 | 139.50 | 140.25 | 135.73 | 136.17 | 5,553,326 | -5.77(-4.07%) |
Nov 08, 2011 | 141.60 | 142.72 | 138.60 | 141.94 | 4,848,530 | +1.16(+0.82%) |
Nov 07, 2011 | 142.66 | 143.89 | 139.60 | 140.78 | 4,212,332 | -2.40(-1.68%) |
Nov 04, 2011 | 142.94 | 143.60 | 138.95 | 143.18 | 4,675,321 | -0.32(-0.22%) |
Nov 03, 2011 | 142.82 | 144.94 | 140.00 | 143.50 | 6,295,832 | +2.95(+2.10%) |
Nov 02, 2011 | 139.80 | 141.88 | 139.33 | 140.55 | 6,812,276 | +5.50(+4.07%) |
Nov 01, 2011 | 133.37 | 136.99 | 132.80 | 135.05 | 6,986,955 | -5.13(-3.66%) |
Oct 31, 2011 | 140.74 | 143.91 | 138.79 | 140.18 | 6,463,332 | -4.44(-3.07%) |
Oct 28, 2011 | 145.00 | 147.68 | 142.64 | 144.62 | 13,959,191 | +6.23(+4.50%) |
Oct 27, 2011 | 137.17 | 140.00 | 133.80 | 138.39 | 14,043,673 | +7.59(+5.80%) |
Oct 26, 2011 | 130.69 | 131.98 | 125.58 | 130.80 | 9,529,062 | +2.82(+2.20%) |
Oct 25, 2011 | 132.18 | 132.18 | 126.20 | 127.98 | 7,106,833 | -4.04(-3.06%) |
Oct 24, 2011 | 123.66 | 132.85 | 123.50 | 132.02 | 9,546,647 | +9.86(+8.07%) |
Oct 21, 2011 | 126.16 | 126.29 | 119.58 | 122.16 | 8,098,175 | -1.71(-1.38%) |
Oct 20, 2011 | 122.38 | 125.82 | 121.66 | 123.87 | 8,532,832 | -2.36(-1.87%) |
Oct 19, 2011 | 130.82 | 133.98 | 125.35 | 126.23 | 7,865,741 | -6.14(-4.64%) |
Oct 18, 2011 | 133.98 | 133.98 | 126.56 | 132.37 | 9,788,773 | -3.24(-2.39%) |
Oct 17, 2011 | 136.29 | 138.38 | 134.22 | 135.61 | 7,143,893 | -1.99(-1.45%) |
Oct 14, 2011 | 138.52 | 138.53 | 135.00 | 137.60 | 8,228,755 | +4.63(+3.48%) |
Oct 13, 2011 | 130.70 | 133.30 | 127.85 | 132.97 | 9,230,809 | +2.14(+1.64%) |
Oct 12, 2011 | 130.20 | 134.85 | 129.51 | 130.83 | 10,925,863 | +1.36(+1.05%) |
Oct 11, 2011 | 123.88 | 129.75 | 122.25 | 129.47 | 8,914,090 | +4.93(+3.96%) |
Oct 10, 2011 | 120.86 | 127.54 | 119.48 | 124.54 | 9,038,259 | +5.33(+4.47%) |
Oct 07, 2011 | 123.24 | 123.53 | 115.54 | 119.21 | 10,147,719 | -1.68(-1.39%) |
Oct 06, 2011 | 118.74 | 120.92 | 113.01 | 120.89 | 12,914,195 | +9.72(+8.74%) |
Oct 05, 2011 | 108.99 | 111.24 | 103.86 | 111.17 | 13,259,906 | +1.08(+0.98%) |
Oct 04, 2011 | 103.70 | 110.22 | 102.00 | 110.09 | 11,690,340 | +4.93(+4.69%) |
Oct 03, 2011 | 104.71 | 109.22 | 104.40 | 105.16 | 11,551,497 | -1.75(-1.64%) |
Sep 30, 2011 | 102.87 | 114.87 | 100.95 | 106.91 | 22,567,320 | -3.38(-3.06%) |
Sep 29, 2011 | 124.23 | 124.39 | 106.37 | 110.29 | 25,006,682 | -11.13(-9.17%) |
Sep 28, 2011 | 127.11 | 128.50 | 120.73 | 121.42 | 7,623,305 | -6.30(-4.93%) |
Sep 27, 2011 | 126.68 | 130.77 | 126.11 | 127.72 | 9,555,186 | +5.16(+4.21%) |
Sep 26, 2011 | 124.77 | 125.00 | 114.30 | 122.56 | 11,563,752 | -0.84(-0.68%) |
Sep 23, 2011 | 121.51 | 125.00 | 120.67 | 123.40 | 9,647,760 | +0.22(+0.18%) |
Sep 22, 2011 | 134.37 | 134.73 | 119.61 | 123.18 | 17,803,460 | -15.15(-10.95%) |
Sep 21, 2011 | 141.09 | 143.36 | 138.27 | 138.33 | 7,318,647 | -1.60(-1.15%) |
Sep 20, 2011 | 146.06 | 150.46 | 138.58 | 139.94 | 13,425,782 | -5.70(-3.92%) |
Sep 19, 2011 | 144.96 | 146.50 | 142.02 | 145.64 | 6,187,770 | -1.31(-0.89%) |
Sep 16, 2011 | 146.91 | 147.94 | 145.50 | 146.95 | 5,027,761 | -0.22(-0.15%) |
Sep 15, 2011 | 148.50 | 149.05 | 145.51 | 147.17 | 5,964,451 | -0.31(-0.21%) |
Sep 14, 2011 | 145.67 | 149.29 | 144.36 | 147.48 | 7,813,597 | +2.90(+2.01%) |
Sep 13, 2011 | 144.61 | 145.25 | 142.60 | 144.58 | 4,743,329 | +0.35(+0.24%) |
Sep 12, 2011 | 141.64 | 145.00 | 140.65 | 144.23 | 5,137,878 | +0.60(+0.42%) |
Sep 09, 2011 | 146.30 | 148.30 | 142.03 | 143.63 | 7,596,559 | -3.38(-2.30%) |
Sep 08, 2011 | 144.95 | 149.62 | 144.80 | 147.01 | 7,221,399 | +0.96(+0.66%) |
Sep 07, 2011 | 144.19 | 146.86 | 141.30 | 146.05 | 8,427,525 | +2.86(+2.00%) |
Sep 06, 2011 | 135.80 | 143.50 | 135.51 | 143.19 | 6,996,367 | +2.74(+1.95%) |
Sep 02, 2011 | 140.00 | 141.84 | 137.73 | 140.45 | 5,831,477 | -3.84(-2.66%) |
Sep 01, 2011 | 145.03 | 147.40 | 143.70 | 144.29 | 5,499,377 | -1.49(-1.02%) |
Aug 31, 2011 | 150.62 | 151.11 | 142.82 | 145.78 | 9,324,010 | -2.57(-1.73%) |
Aug 30, 2011 | 141.93 | 149.80 | 141.50 | 148.35 | 10,779,045 | +5.05(+3.52%) |
Aug 29, 2011 | 143.35 | 143.81 | 140.79 | 143.30 | 6,704,588 | +3.60(+2.58%) |
Aug 26, 2011 | 133.43 | 140.00 | 132.31 | 139.70 | 9,942,215 | +6.61(+4.97%) |
Aug 25, 2011 | 135.74 | 136.50 | 132.32 | 133.09 | 6,059,520 | -0.59(-0.44%) |
Aug 24, 2011 | 136.47 | 137.86 | 131.06 | 133.68 | 9,276,492 | -2.68(-1.97%) |
Aug 23, 2011 | 129.00 | 136.50 | 128.06 | 136.36 | 9,998,574 | +9.71(+7.67%) |
Aug 22, 2011 | 132.32 | 132.87 | 125.78 | 126.65 | 9,321,341 | -0.33(-0.26%) |
Aug 19, 2011 | 126.31 | 135.65 | 125.11 | 126.98 | 14,506,167 | -1.79(-1.39%) |
Aug 18, 2011 | 132.00 | 133.37 | 126.61 | 128.77 | 14,247,277 | -9.19(-6.66%) |
Aug 17, 2011 | 137.28 | 138.37 | 132.10 | 137.96 | 11,723,021 | +1.04(+0.76%) |
Aug 16, 2011 | 138.56 | 139.46 | 134.37 | 136.92 | 17,185,072 | -7.72(-5.34%) |
Aug 15, 2011 | 152.00 | 152.09 | 142.70 | 144.64 | 14,627,458 | -5.51(-3.67%) |
Aug 12, 2011 | 151.64 | 151.98 | 149.35 | 150.15 | 7,496,815 | +2.00(+1.35%) |
Aug 11, 2011 | 143.95 | 151.49 | 141.70 | 148.15 | 11,648,159 | +7.36(+5.23%) |
Aug 10, 2011 | 140.56 | 145.99 | 138.25 | 140.79 | 12,149,620 | -2.85(-1.98%) |
Aug 09, 2011 | 141.50 | 143.85 | 133.00 | 143.64 | 16,130,079 | +13.19(+10.11%) |
Aug 08, 2011 | 132.10 | 137.00 | 128.77 | 130.45 | 14,068,453 | -10.54(-7.48%) |
Aug 05, 2011 | 145.90 | 147.20 | 134.73 | 140.99 | 14,898,702 | -2.93(-2.04%) |
Aug 04, 2011 | 148.55 | 149.59 | 143.41 | 143.92 | 9,641,398 | -8.51(-5.58%) |
Aug 03, 2011 | 153.41 | 155.00 | 145.26 | 152.43 | 11,436,806 | -0.49(-0.32%) |
Aug 02, 2011 | 158.29 | 160.80 | 152.58 | 152.92 | 7,734,249 | -6.01(-3.78%) |
Aug 01, 2011 | 161.70 | 161.90 | 155.21 | 158.93 | 8,084,863 | +1.86(+1.18%) |
Jul 29, 2011 | 154.93 | 158.46 | 152.34 | 157.07 | 9,803,772 | -1.27(-0.80%) |
Jul 28, 2011 | 160.96 | 162.73 | 156.55 | 158.34 | 8,243,138 | -2.90(-1.80%) |
Jul 27, 2011 | 163.50 | 165.89 | 159.50 | 161.24 | 9,784,132 | -3.12(-1.90%) |
Jul 26, 2011 | 163.56 | 165.96 | 162.10 | 164.36 | 17,765,888 | +7.82(+5.00%) |
Jul 25, 2011 | 153.32 | 157.90 | 152.76 | 156.54 | 12,236,559 | +2.54(+1.65%) |
Jul 22, 2011 | 154.16 | 155.00 | 151.00 | 154.00 | 5,649,746 | +3.83(+2.55%) |
Jul 21, 2011 | 155.00 | 155.50 | 149.63 | 150.17 | 10,213,224 | -4.82(-3.11%) |
Jul 20, 2011 | 154.00 | 155.90 | 151.76 | 154.99 | 8,479,455 | +2.43(+1.59%) |
Jul 19, 2011 | 150.22 | 152.75 | 149.72 | 152.56 | 7,468,329 | +4.43(+2.99%) |
Jul 18, 2011 | 145.94 | 148.80 | 145.00 | 148.13 | 6,587,355 | +1.20(+0.82%) |
Jul 15, 2011 | 145.15 | 147.24 | 143.67 | 146.93 | 8,347,587 | +6.11(+4.34%) |
Jul 14, 2011 | 142.95 | 144.36 | 139.81 | 140.82 | 6,737,985 | -1.47(-1.03%) |
Jul 13, 2011 | 142.11 | 144.50 | 141.86 | 142.29 | 6,496,417 | +3.35(+2.41%) |
Jul 12, 2011 | 141.72 | 142.30 | 137.70 | 138.94 | 8,728,516 | -3.46(-2.43%) |
Jul 11, 2011 | 144.95 | 146.99 | 141.02 | 142.40 | 7,872,452 | -5.38(-3.64%) |
Jul 08, 2011 | 142.82 | 147.80 | 140.62 | 147.78 | 7,759,865 | +0.77(+0.52%) |
Jul 07, 2011 | 147.22 | 148.44 | 145.07 | 147.01 | 6,920,383 | +1.17(+0.80%) |
Jul 06, 2011 | 144.49 | 146.68 | 143.00 | 145.84 | 6,981,832 | -0.03(-0.02%) |
Jul 05, 2011 | 145.81 | 146.30 | 142.92 | 145.87 | 9,706,802 | +2.52(+1.76%) |
Jul 01, 2011 | 139.44 | 143.35 | 138.90 | 143.35 | 7,246,560 | +3.22(+2.30%) |
Jun 30, 2011 | 138.26 | 140.25 | 137.25 | 140.13 | 9,443,560 | +2.55(+1.85%) |
Jun 29, 2011 | 137.74 | 137.96 | 135.37 | 137.58 | 7,944,633 | +1.41(+1.04%) |
Jun 28, 2011 | 134.00 | 137.00 | 133.50 | 136.17 | 7,953,375 | +3.00(+2.25%) |
Jun 27, 2011 | 131.11 | 134.24 | 129.19 | 133.17 | 7,429,102 | +4.49(+3.49%) |
Jun 24, 2011 | 130.46 | 131.44 | 127.75 | 128.68 | 9,914,981 | -0.54(-0.42%) |
Jun 23, 2011 | 121.84 | 129.35 | 121.51 | 129.22 | 10,390,870 | +4.35(+3.48%) |
Jun 22, 2011 | 127.01 | 127.48 | 124.50 | 124.87 | 8,916,753 | -2.84(-2.22%) |
Jun 21, 2011 | 121.23 | 127.75 | 120.81 | 127.71 | 11,277,047 | +9.43(+7.97%) |
Jun 20, 2011 | 119.71 | 120.97 | 116.60 | 118.28 | 8,112,464 | +0.60(+0.51%) |
Jun 17, 2011 | 119.49 | 119.79 | 116.58 | 117.68 | 11,404,264 | +1.44(+1.24%) |
Jun 16, 2011 | 120.10 | 121.33 | 114.14 | 116.24 | 13,109,439 | -2.60(-2.19%) |
Jun 15, 2011 | 123.51 | 123.81 | 118.32 | 118.84 | 11,552,963 | -5.98(-4.79%) |
Jun 14, 2011 | 120.81 | 125.35 | 120.61 | 124.82 | 10,246,869 | +6.79(+5.75%) |
Jun 13, 2011 | 121.29 | 123.75 | 117.53 | 118.03 | 10,563,986 | -3.66(-3.01%) |
Jun 10, 2011 | 122.62 | 124.72 | 121.08 | 121.69 | 8,989,060 | -1.52(-1.23%) |
Jun 09, 2011 | 121.49 | 124.38 | 118.90 | 123.21 | 13,714,264 | +2.54(+2.10%) |
Jun 08, 2011 | 124.53 | 126.33 | 119.88 | 120.67 | 13,061,517 | -4.15(-3.32%) |
Jun 07, 2011 | 127.88 | 128.39 | 121.12 | 124.82 | 16,890,316 | -2.15(-1.69%) |
Jun 06, 2011 | 134.37 | 134.74 | 125.90 | 126.97 | 9,965,548 | -6.24(-4.68%) |
Jun 03, 2011 | 136.36 | 139.09 | 132.50 | 133.21 | 8,892,952 | +3.95(+3.06%) |
May 24, 2011 | 131.51 | 131.56 | 129.00 | 129.26 | 5,578,291 | -0.21(-0.16%) |
May 23, 2011 | 130.50 | 131.13 | 128.71 | 129.47 | 8,093,405 | -5.22(-3.88%) |
May 20, 2011 | 135.57 | 136.33 | 133.85 | 134.69 | 5,854,374 | -1.19(-0.88%) |
May 19, 2011 | 132.55 | 136.25 | 132.14 | 135.88 | 7,789,285 | +4.04(+3.06%) |
May 18, 2011 | 132.88 | 133.71 | 131.33 | 131.84 | 6,454,236 | +0.03(+0.02%) |
May 17, 2011 | 127.87 | 131.95 | 124.66 | 131.81 | 13,981,371 | +4.04(+3.16%) |
May 16, 2011 | 129.07 | 135.50 | 127.36 | 127.77 | 12,898,561 | -3.51(-2.67%) |
May 13, 2011 | 137.15 | 137.39 | 131.02 | 131.28 | 13,656,170 | -6.92(-5.01%) |
May 12, 2011 | 137.71 | 139.27 | 135.65 | 138.20 | 6,911,756 | -0.70(-0.50%) |
May 11, 2011 | 142.00 | 142.56 | 137.60 | 138.90 | 6,229,819 | -3.34(-2.35%) |
May 10, 2011 | 143.42 | 143.69 | 140.57 | 142.24 | 5,423,292 | -0.38(-0.27%) |
May 09, 2011 | 142.26 | 143.33 | 139.61 | 142.62 | 4,636,280 | +1.36(+0.96%) |
May 06, 2011 | 142.50 | 143.51 | 140.55 | 141.26 | 6,630,308 | +1.07(+0.76%) |
May 05, 2011 | 137.20 | 142.48 | 136.51 | 140.19 | 7,572,449 | +1.18(+0.85%) |
May 04, 2011 | 138.76 | 141.85 | 134.28 | 139.01 | 13,973,876 | -0.83(-0.59%) |
May 03, 2011 | 147.83 | 148.40 | 136.50 | 139.84 | 15,586,088 | -7.63(-5.17%) |
May 02, 2011 | 148.15 | 150.50 | 147.11 | 147.47 | 5,956,245 | -1.05(-0.71%) |
Apr 29, 2011 | 147.80 | 150.89 | 147.20 | 148.52 | 8,931,792 | +0.27(+0.18%) |
Apr 28, 2011 | 151.47 | 156.04 | 146.35 | 148.25 | 17,175,444 | -2.86(-1.89%) |
Apr 27, 2011 | 153.60 | 153.67 | 146.18 | 151.11 | 11,986,196 | -1.26(-0.83%) |
Apr 26, 2011 | 152.95 | 154.89 | 149.67 | 152.37 | 8,679,692 | +0.41(+0.27%) |
Apr 25, 2011 | 150.32 | 152.58 | 148.69 | 151.96 | 6,283,138 | +3.31(+2.23%) |
Apr 21, 2011 | 148.36 | 150.55 | 147.21 | 148.65 | 5,925,468 | -0.66(-0.44%) |
Apr 20, 2011 | 152.70 | 154.00 | 148.45 | 149.31 | 7,645,659 | -0.59(-0.39%) |
Apr 19, 2011 | 146.25 | 150.00 | 145.66 | 149.90 | 9,663,047 | +4.01(+2.75%) |
Apr 18, 2011 | 145.19 | 145.95 | 141.16 | 145.89 | 8,010,100 | -0.92(-0.63%) |
Apr 15, 2011 | 146.81 | 147.30 | 144.52 | 146.81 | 5,679,247 | -0.20(-0.14%) |
Apr 14, 2011 | 145.62 | 147.25 | 144.68 | 147.01 | 7,437,201 | +1.32(+0.91%) |
Apr 13, 2011 | 143.34 | 146.23 | 142.21 | 145.69 | 9,389,204 | +4.98(+3.54%) |
Apr 12, 2011 | 145.28 | 145.28 | 140.08 | 140.71 | 9,144,667 | -4.97(-3.41%) |
Apr 11, 2011 | 147.41 | 148.92 | 143.50 | 145.68 | 16,613,635 | +3.80(+2.68%) |
Apr 08, 2011 | 140.10 | 142.50 | 139.65 | 141.88 | 7,838,405 | +2.78(+2.00%) |
Apr 07, 2011 | 137.38 | 139.21 | 136.20 | 139.10 | 6,090,106 | +1.85(+1.35%) |
Apr 06, 2011 | 142.17 | 142.95 | 136.02 | 137.25 | 8,908,058 | -4.40(-3.11%) |
Apr 05, 2011 | 143.20 | 143.48 | 140.30 | 141.65 | 5,822,345 | -1.46(-1.02%) |
Apr 04, 2011 | 140.00 | 143.11 | 138.90 | 143.11 | 8,106,448 | +4.28(+3.08%) |
Apr 01, 2011 | 138.45 | 139.44 | 137.30 | 138.83 | 7,247,588 | +1.02(+0.74%) |
Mar 31, 2011 | 136.23 | 137.89 | 135.50 | 137.81 | 4,945,670 | +1.43(+1.05%) |
Mar 30, 2011 | 136.38 | 138.53 | 135.50 | 136.38 | 7,553,006 | +0.38(+0.28%) |
Mar 29, 2011 | 133.12 | 136.24 | 132.80 | 136.00 | 5,230,612 | +2.33(+1.74%) |
Mar 28, 2011 | 136.13 | 136.30 | 133.40 | 133.67 | 6,488,874 | -1.25(-0.93%) |
Mar 25, 2011 | 134.33 | 136.49 | 134.00 | 134.92 | 9,328,600 | +1.44(+1.08%) |
Mar 24, 2011 | 134.49 | 135.00 | 130.81 | 133.47 | 9,863,515 | +0.89(+0.68%) |
Mar 23, 2011 | 126.91 | 133.97 | 126.01 | 132.58 | 13,585,615 | +5.49(+4.32%) |
Mar 22, 2011 | 124.44 | 127.33 | 123.68 | 127.09 | 6,786,579 | +3.09(+2.49%) |
Mar 21, 2011 | 123.60 | 124.88 | 121.85 | 124.00 | 5,748,540 | +3.50(+2.90%) |
Mar 18, 2011 | 122.37 | 123.30 | 120.50 | 120.50 | 6,063,954 | -1.14(-0.94%) |
Mar 17, 2011 | 122.51 | 123.95 | 120.88 | 121.64 | 6,143,194 | +1.08(+0.90%) |
Mar 16, 2011 | 123.02 | 125.09 | 119.41 | 120.56 | 8,211,716 | -1.67(-1.37%) |
Mar 15, 2011 | 119.00 | 123.27 | 118.00 | 122.23 | 6,399,101 | -1.83(-1.48%) |
Mar 14, 2011 | 124.10 | 125.40 | 121.85 | 124.06 | 6,217,405 | -0.90(-0.72%) |
Mar 11, 2011 | 119.56 | 125.30 | 119.25 | 124.96 | 6,859,285 | +4.09(+3.38%) |
Mar 10, 2011 | 117.99 | 121.50 | 117.10 | 120.87 | 6,268,382 | +1.12(+0.94%) |
Mar 09, 2011 | 120.12 | 120.61 | 118.30 | 119.75 | 4,000,764 | -0.43(-0.36%) |
Mar 08, 2011 | 119.98 | 121.60 | 118.25 | 120.18 | 3,473,378 | +0.00(+0.00%) |
Mar 07, 2011 | 123.10 | 123.23 | 117.81 | 120.18 | 5,136,834 | -2.16(-1.77%) |
Mar 04, 2011 | 122.50 | 123.58 | 121.70 | 122.34 | 4,483,294 | +0.49(+0.40%) |
Mar 03, 2011 | 121.80 | 122.14 | 120.22 | 121.85 | 4,039,363 | +2.36(+1.98%) |
Mar 02, 2011 | 117.21 | 120.23 | 117.21 | 119.49 | 3,717,857 | +1.66(+1.41%) |
Mar 01, 2011 | 119.72 | 120.55 | 117.00 | 117.83 | 5,780,953 | -3.33(-2.75%) |
Feb 28, 2011 | 122.74 | 123.12 | 119.75 | 121.16 | 4,371,617 | +0.57(+0.47%) |
Feb 25, 2011 | 120.50 | 121.72 | 119.62 | 120.59 | 4,826,566 | +1.78(+1.50%) |
Feb 24, 2011 | 116.71 | 119.86 | 115.50 | 118.81 | 6,785,131 | +2.91(+2.51%) |
Feb 23, 2011 | 120.20 | 121.48 | 112.95 | 115.90 | 11,786,358 | -4.38(-3.64%) |
Feb 22, 2011 | 123.53 | 123.74 | 118.95 | 120.28 | 9,426,910 | -6.52(-5.14%) |
Feb 18, 2011 | 128.83 | 128.99 | 125.71 | 126.80 | 5,132,751 | -1.74(-1.35%) |
Feb 17, 2011 | 129.15 | 129.26 | 127.78 | 128.54 | 3,601,011 | -0.17(-0.13%) |
Feb 16, 2011 | 128.67 | 129.75 | 127.36 | 128.71 | 4,243,199 | +0.67(+0.52%) |
Feb 15, 2011 | 128.54 | 129.28 | 126.81 | 128.04 | 4,701,404 | -0.77(-0.60%) |
Feb 14, 2011 | 130.95 | 131.63 | 128.28 | 128.81 | 7,890,283 | -0.77(-0.59%) |
Feb 11, 2011 | 126.71 | 129.65 | 125.30 | 129.58 | 8,110,916 | +3.79(+3.01%) |
Feb 10, 2011 | 122.73 | 125.90 | 121.63 | 125.79 | 7,489,005 | +2.78(+2.26%) |
Feb 09, 2011 | 121.55 | 124.55 | 121.23 | 123.01 | 8,514,898 | +3.17(+2.65%) |
Feb 08, 2011 | 119.00 | 120.16 | 118.25 | 119.84 | 4,288,373 | +0.88(+0.74%) |
Feb 07, 2011 | 118.08 | 120.50 | 117.30 | 118.96 | 7,634,520 | +1.28(+1.09%) |
Feb 04, 2011 | 118.58 | 118.90 | 116.88 | 117.68 | 4,834,085 | -0.82(-0.69%) |
Feb 03, 2011 | 118.25 | 118.85 | 116.67 | 118.50 | 6,383,499 | +0.48(+0.41%) |
Feb 02, 2011 | 118.11 | 119.21 | 117.83 | 118.02 | 8,682,514 | -0.71(-0.60%) |