Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 168.80 | 168.94 | 166.72 | 167.18 | 7,826 | -1.20(-0.71%) |
Feb 28, 2012 | 170.33 | 170.33 | 167.04 | 168.38 | 2,678 | -1.30(-0.77%) |
Feb 27, 2012 | 167.04 | 169.73 | 167.04 | 169.68 | 6,363 | +0.74(+0.44%) |
Feb 24, 2012 | 168.09 | 168.99 | 168.09 | 168.94 | 1,543 | -0.52(-0.31%) |
Feb 23, 2012 | 166.31 | 169.46 | 165.66 | 169.46 | 3,183 | +3.32(+2.00%) |
Feb 22, 2012 | 170.25 | 170.25 | 165.65 | 166.13 | 10,368 | -3.46(-2.04%) |
Feb 21, 2012 | 169.99 | 169.99 | 168.37 | 169.60 | 1,712 | -1.28(-0.75%) |
Feb 17, 2012 | 172.39 | 172.39 | 170.03 | 170.88 | 5,823 | -0.18(-0.11%) |
Feb 16, 2012 | 168.29 | 171.07 | 168.16 | 171.06 | 7,595 | +1.89(+1.12%) |
Feb 15, 2012 | 170.95 | 170.95 | 168.60 | 169.17 | 4,299 | -1.09(-0.64%) |
Feb 14, 2012 | 171.31 | 171.31 | 170.10 | 170.26 | 1,207 | -1.90(-1.10%) |
Feb 13, 2012 | 170.78 | 172.59 | 170.78 | 172.16 | 8,311 | +1.54(+0.90%) |
Feb 10, 2012 | 169.79 | 170.85 | 167.95 | 170.62 | 14,809 | +0.70(+0.41%) |
Feb 09, 2012 | 172.45 | 172.58 | 169.92 | 169.92 | 4,224 | -1.93(-1.12%) |
Feb 08, 2012 | 174.50 | 174.50 | 171.72 | 171.85 | 11,481 | -1.83(-1.05%) |
Feb 07, 2012 | 174.63 | 175.51 | 173.68 | 173.68 | 6,574 | -1.35(-0.77%) |
Feb 06, 2012 | 173.61 | 175.52 | 167.88 | 175.03 | 6,778 | -0.40(-0.23%) |
Feb 03, 2012 | 170.83 | 175.58 | 170.53 | 175.43 | 16,266 | +5.25(+3.08%) |
Feb 02, 2012 | 171.09 | 171.09 | 169.14 | 170.18 | 8,136 | -1.12(-0.65%) |
Feb 01, 2012 | 170.27 | 171.30 | 166.05 | 171.30 | 6,227 | +3.49(+2.08%) |
Jan 31, 2012 | 168.85 | 168.94 | 165.66 | 167.81 | 10,503 | +0.50(+0.30%) |
Jan 30, 2012 | 166.72 | 169.31 | 166.72 | 167.30 | 4,042 | -0.61(-0.36%) |
Jan 27, 2012 | 166.10 | 169.09 | 166.10 | 167.91 | 5,594 | +1.09(+0.65%) |
Jan 26, 2012 | 171.02 | 171.02 | 166.68 | 166.82 | 5,773 | -3.65(-2.14%) |
Jan 25, 2012 | 170.16 | 171.53 | 169.50 | 170.47 | 9,038 | -0.22(-0.13%) |
Jan 24, 2012 | 169.88 | 172.95 | 169.67 | 170.69 | 5,332 | -0.61(-0.35%) |
Jan 23, 2012 | 171.38 | 171.85 | 170.04 | 171.30 | 1,875 | -1.39(-0.80%) |
Jan 20, 2012 | 169.51 | 173.19 | 168.50 | 172.68 | 5,284 | +2.44(+1.43%) |
Jan 19, 2012 | 173.77 | 173.77 | 169.55 | 170.25 | 11,673 | -3.41(-1.96%) |
Jan 18, 2012 | 169.01 | 174.18 | 169.01 | 173.65 | 4,722 | +1.78(+1.04%) |
Jan 17, 2012 | 174.67 | 175.46 | 171.13 | 171.87 | 13,001 | -2.09(-1.20%) |
Jan 13, 2012 | 175.58 | 175.58 | 173.83 | 173.96 | 6,319 | -2.56(-1.45%) |
Jan 12, 2012 | 175.10 | 177.26 | 174.92 | 176.52 | 12,284 | +1.17(+0.67%) |
Jan 11, 2012 | 173.67 | 175.46 | 172.77 | 175.35 | 4,602 | +1.34(+0.77%) |
Jan 10, 2012 | 171.99 | 175.46 | 171.89 | 174.01 | 12,227 | +3.18(+1.86%) |
Jan 09, 2012 | 167.74 | 170.83 | 167.74 | 170.83 | 4,463 | +2.05(+1.21%) |
Jan 06, 2012 | 167.95 | 168.78 | 166.67 | 168.78 | 5,523 | -0.06(-0.03%) |
Jan 05, 2012 | 167.35 | 170.83 | 166.65 | 168.84 | 13,041 | +0.58(+0.34%) |
Jan 04, 2012 | 170.06 | 170.49 | 168.26 | 168.26 | 5,961 | +2.18(+1.31%) |
Dec 30, 2011 | 168.04 | 168.04 | 165.27 | 166.08 | 4,517 | -1.99(-1.19%) |
Dec 29, 2011 | 166.53 | 169.11 | 165.44 | 168.07 | 12,300 | +1.88(+1.13%) |
Dec 28, 2011 | 167.86 | 167.86 | 166.07 | 166.19 | 3,574 | -2.92(-1.73%) |
Dec 27, 2011 | 168.88 | 169.31 | 168.03 | 169.12 | 7,978 | -0.58(-0.34%) |
Dec 23, 2011 | 170.34 | 170.41 | 169.35 | 169.69 | 4,175 | +1.61(+0.96%) |
Dec 21, 2011 | 165.96 | 169.42 | 164.18 | 168.08 | 4,806 | +1.11(+0.67%) |
Dec 20, 2011 | 162.73 | 167.03 | 162.73 | 166.97 | 11,348 | +6.81(+4.25%) |
Dec 19, 2011 | 163.39 | 163.39 | 157.74 | 160.16 | 11,128 | -3.11(-1.91%) |
Dec 16, 2011 | 163.10 | 165.79 | 162.91 | 163.27 | 19,304 | +0.77(+0.47%) |
Dec 15, 2011 | 161.49 | 164.74 | 160.39 | 162.50 | 5,983 | +2.38(+1.49%) |
Dec 14, 2011 | 161.84 | 161.96 | 158.22 | 160.12 | 13,430 | -1.19(-0.74%) |
Dec 13, 2011 | 164.31 | 165.12 | 159.80 | 161.31 | 7,011 | -2.64(-1.61%) |
Dec 12, 2011 | 162.75 | 164.73 | 161.06 | 163.96 | 11,731 | -1.22(-0.74%) |
Dec 09, 2011 | 158.23 | 165.18 | 158.23 | 165.18 | 8,639 | +5.19(+3.25%) |
Dec 08, 2011 | 162.41 | 164.37 | 159.19 | 159.99 | 6,307 | -4.34(-2.64%) |
Dec 07, 2011 | 162.39 | 164.32 | 159.83 | 164.32 | 3,951 | +1.39(+0.85%) |
Dec 06, 2011 | 162.05 | 164.29 | 161.24 | 162.93 | 7,261 | +0.14(+0.09%) |
Dec 05, 2011 | 162.66 | 163.74 | 161.20 | 162.79 | 6,088 | +1.31(+0.81%) |
Dec 02, 2011 | 162.47 | 163.85 | 159.69 | 161.48 | 5,243 | +0.81(+0.51%) |
Dec 01, 2011 | 160.12 | 162.28 | 156.69 | 160.67 | 5,855 | -1.96(-1.21%) |
Nov 30, 2011 | 156.22 | 162.63 | 151.83 | 162.63 | 20,791 | +11.19(+7.39%) |
Nov 29, 2011 | 153.87 | 153.87 | 151.22 | 151.44 | 6,716 | -1.82(-1.19%) |
Nov 28, 2011 | 155.17 | 155.17 | 152.53 | 153.26 | 5,692 | +1.88(+1.25%) |
Nov 25, 2011 | 148.38 | 151.58 | 148.38 | 151.37 | 2,191 | +1.12(+0.74%) |
Nov 23, 2011 | 151.82 | 151.82 | 148.37 | 150.26 | 7,986 | -3.08(-2.01%) |
Nov 22, 2011 | 151.48 | 155.10 | 151.48 | 153.34 | 7,801 | +0.81(+0.53%) |
Nov 21, 2011 | 155.24 | 155.66 | 151.25 | 152.53 | 10,503 | -4.70(-2.99%) |
Nov 18, 2011 | 154.06 | 157.41 | 153.39 | 157.23 | 8,706 | +3.90(+2.55%) |
Nov 17, 2011 | 156.20 | 161.90 | 152.69 | 153.32 | 19,572 | -2.06(-1.32%) |
Nov 16, 2011 | 164.08 | 164.08 | 155.38 | 155.38 | 6,707 | -2.60(-1.65%) |
Nov 15, 2011 | 158.02 | 159.19 | 155.17 | 157.99 | 20,936 | -0.47(-0.30%) |
Nov 14, 2011 | 161.10 | 162.70 | 157.84 | 158.46 | 38,223 | -3.62(-2.23%) |
Nov 11, 2011 | 162.39 | 164.58 | 162.08 | 162.08 | 8,799 | +0.36(+0.22%) |
Nov 10, 2011 | 157.87 | 162.00 | 155.75 | 161.72 | 13,479 | +7.60(+4.93%) |
Nov 09, 2011 | 159.24 | 160.09 | 153.24 | 154.12 | 12,132 | -8.46(-5.20%) |
Nov 08, 2011 | 157.65 | 164.51 | 154.55 | 162.58 | 15,045 | +5.25(+3.34%) |
Nov 07, 2011 | 153.56 | 157.33 | 152.84 | 157.33 | 3,960 | +2.68(+1.73%) |
Nov 04, 2011 | 157.07 | 157.07 | 153.32 | 154.65 | 16,612 | -3.09(-1.96%) |
Nov 03, 2011 | 156.32 | 158.43 | 153.49 | 157.74 | 12,947 | +2.55(+1.64%) |
Nov 02, 2011 | 148.74 | 155.82 | 148.27 | 155.19 | 25,799 | +8.14(+5.53%) |
Nov 01, 2011 | 150.78 | 153.17 | 146.84 | 147.05 | 10,426 | -7.42(-4.80%) |
Oct 31, 2011 | 159.30 | 159.73 | 154.43 | 154.47 | 8,735 | -6.01(-3.74%) |
Oct 28, 2011 | 161.44 | 161.44 | 155.47 | 160.48 | 10,602 | -0.15(-0.09%) |
Oct 27, 2011 | 157.68 | 161.48 | 157.02 | 160.63 | 15,992 | +5.59(+3.61%) |
Oct 26, 2011 | 151.38 | 155.38 | 149.09 | 155.04 | 13,525 | +5.26(+3.51%) |
Oct 25, 2011 | 153.50 | 155.18 | 146.88 | 149.78 | 10,905 | -4.33(-2.81%) |
Oct 24, 2011 | 151.29 | 155.79 | 146.97 | 154.11 | 8,719 | +2.53(+1.67%) |
Oct 21, 2011 | 150.63 | 152.01 | 149.66 | 151.58 | 8,464 | +2.56(+1.72%) |
Oct 20, 2011 | 148.57 | 149.63 | 146.65 | 149.02 | 7,845 | -0.12(-0.08%) |
Oct 19, 2011 | 150.35 | 150.85 | 147.94 | 149.15 | 12,206 | -1.79(-1.19%) |
Oct 18, 2011 | 144.05 | 150.94 | 140.67 | 150.94 | 13,978 | +7.88(+5.51%) |
Oct 17, 2011 | 145.89 | 146.72 | 142.42 | 143.06 | 15,495 | -5.27(-3.55%) |
Oct 14, 2011 | 145.84 | 148.32 | 145.80 | 148.32 | 6,824 | +1.90(+1.30%) |
Oct 13, 2011 | 148.70 | 148.78 | 145.17 | 146.42 | 11,154 | -2.79(-1.87%) |
Oct 12, 2011 | 147.07 | 149.60 | 144.33 | 149.21 | 7,045 | +3.93(+2.71%) |
Oct 11, 2011 | 141.36 | 145.66 | 141.30 | 145.28 | 35,885 | +3.17(+2.23%) |
Oct 10, 2011 | 140.19 | 142.11 | 140.19 | 142.11 | 14,398 | +1.79(+1.28%) |
Oct 07, 2011 | 146.84 | 146.84 | 139.42 | 140.32 | 16,262 | -6.24(-4.26%) |
Oct 06, 2011 | 143.26 | 146.61 | 141.63 | 146.56 | 10,289 | +3.65(+2.55%) |
Oct 05, 2011 | 139.74 | 143.06 | 137.72 | 142.91 | 24,931 | +5.07(+3.68%) |
Oct 04, 2011 | 131.63 | 139.69 | 131.41 | 137.84 | 28,424 | +5.66(+4.28%) |
Oct 03, 2011 | 136.74 | 138.62 | 132.14 | 132.19 | 13,244 | -3.80(-2.79%) |
Sep 30, 2011 | 137.19 | 139.27 | 135.70 | 135.99 | 21,920 | -2.76(-1.99%) |
Sep 29, 2011 | 138.21 | 141.15 | 135.60 | 138.75 | 12,837 | +2.98(+2.20%) |
Sep 28, 2011 | 140.72 | 142.35 | 135.49 | 135.76 | 13,321 | -5.31(-3.76%) |
Sep 27, 2011 | 140.00 | 144.56 | 138.42 | 141.07 | 15,237 | +3.15(+2.28%) |
Sep 26, 2011 | 132.63 | 138.27 | 131.76 | 137.92 | 14,186 | +4.56(+3.42%) |
Sep 23, 2011 | 132.17 | 135.09 | 131.26 | 133.36 | 20,455 | +1.95(+1.49%) |
Sep 22, 2011 | 130.90 | 136.27 | 129.89 | 131.41 | 34,785 | -2.53(-1.89%) |
Sep 21, 2011 | 143.28 | 143.28 | 133.94 | 133.94 | 22,993 | -8.72(-6.12%) |
Sep 20, 2011 | 143.35 | 144.23 | 142.44 | 142.67 | 12,815 | -0.68(-0.48%) |
Sep 19, 2011 | 143.54 | 146.53 | 142.51 | 143.35 | 10,117 | -3.16(-2.15%) |
Sep 16, 2011 | 148.66 | 151.38 | 146.39 | 146.50 | 23,224 | -2.10(-1.42%) |
Sep 15, 2011 | 146.44 | 148.61 | 145.46 | 148.61 | 6,360 | +3.00(+2.06%) |
Sep 14, 2011 | 145.81 | 147.75 | 145.22 | 145.60 | 8,290 | -0.42(-0.29%) |
Sep 13, 2011 | 144.19 | 146.81 | 143.10 | 146.03 | 12,487 | +2.46(+1.71%) |
Sep 12, 2011 | 139.57 | 144.17 | 139.53 | 143.57 | 17,097 | +2.97(+2.11%) |
Sep 09, 2011 | 144.68 | 145.68 | 140.34 | 140.60 | 18,682 | -5.50(-3.77%) |
Sep 08, 2011 | 149.13 | 152.21 | 146.10 | 146.10 | 21,806 | -4.61(-3.06%) |
Sep 07, 2011 | 142.22 | 150.71 | 142.12 | 150.71 | 34,501 | +9.09(+6.42%) |
Sep 06, 2011 | 139.82 | 141.81 | 138.94 | 141.62 | 21,159 | +0.54(+0.38%) |
Sep 02, 2011 | 152.23 | 152.23 | 139.20 | 141.08 | 14,637 | -4.33(-2.98%) |
Sep 01, 2011 | 151.65 | 151.65 | 145.02 | 145.41 | 8,639 | -4.93(-3.28%) |
Aug 31, 2011 | 150.63 | 151.87 | 148.29 | 150.34 | 12,098 | +0.34(+0.23%) |
Aug 30, 2011 | 150.47 | 150.72 | 148.20 | 150.00 | 6,565 | -1.12(-0.74%) |
Aug 29, 2011 | 147.46 | 151.13 | 146.08 | 151.13 | 11,021 | +5.28(+3.62%) |
Aug 26, 2011 | 141.03 | 146.36 | 140.89 | 145.85 | 13,377 | +2.53(+1.76%) |
Aug 25, 2011 | 145.62 | 148.11 | 142.10 | 143.32 | 14,449 | -2.05(-1.41%) |
Aug 24, 2011 | 141.94 | 146.56 | 141.94 | 145.38 | 36,487 | +0.33(+0.23%) |
Aug 23, 2011 | 137.91 | 145.12 | 135.89 | 145.05 | 31,778 | +8.40(+6.14%) |
Aug 22, 2011 | 139.40 | 139.40 | 136.24 | 136.65 | 12,589 | +0.71(+0.52%) |
Aug 19, 2011 | 137.62 | 141.61 | 135.00 | 135.94 | 28,979 | -2.27(-1.64%) |
Aug 18, 2011 | 143.69 | 145.13 | 138.21 | 138.21 | 26,225 | -7.89(-5.40%) |
Aug 17, 2011 | 145.84 | 148.21 | 145.50 | 146.10 | 10,296 | +1.39(+0.96%) |
Aug 16, 2011 | 148.31 | 148.57 | 144.71 | 144.71 | 14,687 | -2.31(-1.57%) |
Aug 15, 2011 | 143.42 | 147.13 | 143.42 | 147.01 | 10,790 | +4.05(+2.83%) |
Aug 12, 2011 | 140.23 | 145.05 | 140.23 | 142.97 | 17,735 | -1.09(-0.75%) |
Aug 11, 2011 | 140.64 | 145.01 | 140.64 | 144.05 | 27,683 | +1.28(+0.89%) |
Aug 10, 2011 | 141.98 | 146.40 | 139.79 | 142.78 | 38,226 | -1.17(-0.81%) |
Aug 09, 2011 | 144.29 | 148.87 | 132.87 | 143.95 | 30,848 | +2.87(+2.03%) |
Aug 08, 2011 | 153.41 | 155.82 | 138.29 | 141.08 | 41,194 | -15.13(-9.68%) |
Aug 05, 2011 | 159.81 | 159.81 | 146.91 | 156.21 | 18,083 | -0.59(-0.37%) |
Aug 04, 2011 | 161.44 | 164.81 | 154.88 | 156.80 | 20,439 | -7.57(-4.61%) |
Aug 03, 2011 | 163.15 | 166.78 | 161.04 | 164.37 | 18,657 | -0.82(-0.50%) |
Aug 02, 2011 | 167.92 | 168.00 | 165.20 | 165.20 | 11,803 | -3.32(-1.97%) |
Aug 01, 2011 | 170.75 | 172.16 | 163.58 | 168.51 | 32,265 | -1.80(-1.06%) |
Jul 29, 2011 | 170.18 | 173.48 | 168.13 | 170.31 | 26,511 | +0.01(+0.01%) |
Jul 28, 2011 | 172.06 | 173.20 | 170.15 | 170.30 | 11,218 | +0.33(+0.19%) |
Jul 27, 2011 | 172.53 | 173.03 | 169.97 | 169.97 | 6,899 | -2.69(-1.56%) |
Jul 26, 2011 | 174.23 | 176.12 | 172.66 | 172.66 | 15,035 | -2.67(-1.52%) |
Jul 25, 2011 | 174.88 | 176.52 | 173.23 | 175.32 | 14,224 | -0.26(-0.15%) |
Jul 22, 2011 | 174.67 | 177.10 | 174.19 | 175.58 | 2,866 | -2.29(-1.29%) |
Jul 21, 2011 | 175.71 | 178.28 | 175.43 | 177.87 | 13,959 | +3.68(+2.11%) |
Jul 20, 2011 | 175.43 | 175.59 | 173.13 | 174.19 | 13,010 | -0.35(-0.20%) |
Jul 19, 2011 | 175.63 | 175.63 | 173.05 | 174.54 | 5,278 | +1.34(+0.78%) |
Jul 18, 2011 | 173.10 | 174.26 | 170.84 | 173.19 | 22,052 | -0.59(-0.34%) |
Jul 15, 2011 | 174.93 | 175.77 | 173.44 | 173.78 | 15,830 | -0.32(-0.18%) |
Jul 14, 2011 | 175.87 | 177.40 | 174.10 | 174.10 | 15,590 | -2.47(-1.40%) |
Jul 13, 2011 | 176.69 | 178.81 | 175.12 | 176.57 | 28,449 | +0.36(+0.20%) |
Jul 12, 2011 | 175.18 | 179.55 | 175.18 | 176.21 | 12,592 | +1.08(+0.62%) |
Jul 11, 2011 | 176.12 | 176.67 | 174.93 | 175.13 | 10,196 | -2.02(-1.14%) |
Jul 08, 2011 | 175.01 | 180.55 | 174.97 | 177.16 | 19,010 | -3.69(-2.04%) |
Jul 07, 2011 | 180.49 | 180.84 | 179.65 | 180.84 | 3,883 | +1.49(+0.83%) |
Jul 06, 2011 | 177.52 | 180.29 | 177.52 | 179.35 | 6,182 | +2.16(+1.22%) |
Jul 05, 2011 | 181.22 | 181.22 | 177.19 | 177.19 | 5,653 | -2.62(-1.46%) |
Jul 01, 2011 | 176.32 | 179.81 | 176.32 | 179.81 | 12,454 | +2.79(+1.58%) |
Jun 30, 2011 | 177.38 | 177.88 | 176.86 | 177.02 | 6,823 | -0.06(-0.03%) |
Jun 29, 2011 | 173.42 | 177.11 | 173.01 | 177.08 | 22,594 | +3.95(+2.28%) |
Jun 28, 2011 | 171.75 | 173.41 | 171.75 | 173.13 | 6,488 | +1.37(+0.80%) |
Jun 27, 2011 | 175.95 | 175.95 | 171.14 | 171.76 | 12,407 | +1.56(+0.92%) |
Jun 24, 2011 | 172.04 | 172.79 | 169.74 | 170.20 | 54,735 | -2.38(-1.38%) |
Jun 23, 2011 | 174.03 | 174.56 | 172.38 | 172.58 | 16,716 | -2.51(-1.44%) |
Jun 22, 2011 | 175.62 | 176.45 | 174.38 | 175.09 | 12,210 | -0.60(-0.34%) |
Jun 21, 2011 | 174.00 | 176.41 | 173.55 | 175.69 | 9,781 | +1.70(+0.98%) |
Jun 20, 2011 | 173.14 | 174.35 | 171.15 | 173.99 | 16,406 | +1.43(+0.83%) |
Jun 17, 2011 | 171.92 | 175.27 | 171.78 | 172.56 | 24,910 | +1.39(+0.81%) |
Jun 16, 2011 | 169.47 | 173.13 | 169.47 | 171.17 | 9,635 | +0.95(+0.56%) |
Jun 15, 2011 | 168.35 | 172.08 | 168.35 | 170.22 | 5,828 | +1.42(+0.84%) |
Jun 14, 2011 | 169.85 | 170.59 | 168.35 | 168.80 | 42,872 | -0.12(-0.07%) |
Jun 13, 2011 | 171.92 | 172.00 | 166.59 | 168.92 | 20,429 | -2.16(-1.26%) |
Jun 10, 2011 | 173.44 | 173.44 | 168.07 | 171.09 | 18,549 | -3.28(-1.88%) |
Jun 09, 2011 | 174.63 | 175.88 | 173.60 | 174.37 | 19,871 | +0.77(+0.45%) |
Jun 08, 2011 | 173.71 | 174.02 | 172.09 | 173.60 | 26,512 | -0.10(-0.06%) |
Jun 07, 2011 | 176.12 | 176.85 | 173.70 | 173.70 | 20,287 | -2.82(-1.60%) |
Jun 06, 2011 | 176.49 | 176.96 | 175.60 | 176.52 | 8,755 | +0.44(+0.25%) |
Jun 03, 2011 | 175.75 | 178.42 | 175.34 | 176.08 | 13,159 | -4.97(-2.75%) |
May 24, 2011 | 182.90 | 182.90 | 180.99 | 181.05 | 4,511 | -0.94(-0.52%) |
May 23, 2011 | 185.93 | 185.93 | 181.19 | 182.00 | 3,300 | -3.75(-2.02%) |
May 20, 2011 | 185.49 | 185.75 | 185.02 | 185.75 | 7,133 | +1.01(+0.55%) |
May 19, 2011 | 186.25 | 187.09 | 184.50 | 184.74 | 5,724 | -2.54(-1.36%) |
May 18, 2011 | 185.96 | 187.27 | 184.97 | 187.27 | 6,058 | +1.27(+0.68%) |
May 17, 2011 | 184.92 | 186.59 | 183.13 | 186.01 | 5,472 | +1.10(+0.60%) |
May 16, 2011 | 184.10 | 186.71 | 184.10 | 184.91 | 2,857 | -0.11(-0.06%) |
May 13, 2011 | 184.76 | 185.51 | 184.76 | 185.02 | 2,096 | -2.19(-1.17%) |
May 12, 2011 | 187.28 | 187.73 | 187.14 | 187.21 | 2,742 | -0.17(-0.09%) |
May 11, 2011 | 187.76 | 188.69 | 187.36 | 187.38 | 9,492 | +0.05(+0.03%) |
May 10, 2011 | 183.04 | 187.51 | 183.04 | 187.33 | 14,880 | +1.23(+0.66%) |
May 09, 2011 | 187.85 | 187.85 | 186.10 | 186.10 | 3,805 | -1.82(-0.97%) |
May 06, 2011 | 188.18 | 189.31 | 187.93 | 187.93 | 7,711 | -0.62(-0.33%) |
May 05, 2011 | 188.90 | 188.90 | 188.55 | 188.55 | 4,571 | -0.65(-0.34%) |
May 04, 2011 | 188.80 | 189.32 | 188.79 | 189.20 | 2,751 | +0.41(+0.22%) |
May 03, 2011 | 189.55 | 190.07 | 188.44 | 188.79 | 32,045 | -0.38(-0.20%) |
May 02, 2011 | 188.89 | 190.31 | 187.99 | 189.17 | 3,981 | +0.37(+0.19%) |
Apr 29, 2011 | 189.30 | 189.45 | 188.79 | 188.80 | 3,573 | -0.79(-0.42%) |
Apr 28, 2011 | 189.51 | 189.92 | 189.47 | 189.60 | 2,169 | -0.76(-0.40%) |
Apr 27, 2011 | 188.59 | 190.36 | 188.59 | 190.36 | 15,390 | +1.57(+0.83%) |
Apr 26, 2011 | 192.51 | 192.51 | 187.80 | 188.79 | 17,457 | +1.95(+1.04%) |
Apr 25, 2011 | 186.79 | 188.60 | 185.59 | 186.85 | 11,630 | -2.48(-1.31%) |
Apr 21, 2011 | 191.41 | 191.41 | 188.89 | 189.33 | 2,439 | -0.76(-0.40%) |
Apr 20, 2011 | 188.33 | 190.10 | 188.33 | 190.10 | 9,841 | +2.62(+1.40%) |
Apr 19, 2011 | 191.17 | 191.17 | 187.26 | 187.47 | 5,448 | -3.68(-1.93%) |
Apr 18, 2011 | 191.15 | 191.25 | 190.87 | 191.15 | 16,157 | -1.04(-0.54%) |
Apr 15, 2011 | 191.72 | 192.19 | 191.08 | 192.19 | 14,649 | +0.55(+0.29%) |
Apr 14, 2011 | 191.58 | 192.47 | 190.87 | 191.64 | 10,149 | +0.02(+0.01%) |
Apr 13, 2011 | 192.30 | 192.30 | 191.26 | 191.63 | 32,216 | -0.47(-0.25%) |
Apr 12, 2011 | 191.53 | 192.73 | 191.04 | 192.10 | 21,795 | +0.47(+0.25%) |
Apr 11, 2011 | 190.79 | 192.52 | 190.79 | 191.63 | 3,708 | -0.25(-0.13%) |
Apr 08, 2011 | 193.41 | 193.41 | 191.46 | 191.88 | 4,546 | +0.45(+0.24%) |
Apr 07, 2011 | 190.92 | 193.40 | 190.92 | 191.43 | 3,561 | +0.27(+0.14%) |
Apr 06, 2011 | 189.01 | 191.57 | 189.01 | 191.15 | 5,878 | +1.77(+0.93%) |
Apr 05, 2011 | 188.84 | 189.89 | 188.60 | 189.39 | 3,342 | -0.09(-0.04%) |
Apr 04, 2011 | 190.16 | 190.16 | 188.89 | 189.47 | 3,203 | -0.45(-0.24%) |
Apr 01, 2011 | 189.72 | 190.89 | 188.71 | 189.93 | 10,124 | +0.58(+0.31%) |
Mar 31, 2011 | 188.55 | 190.18 | 188.48 | 189.34 | 9,627 | +0.58(+0.31%) |
Mar 30, 2011 | 186.99 | 188.89 | 186.99 | 188.76 | 5,215 | +1.86(+0.99%) |
Mar 29, 2011 | 186.91 | 188.21 | 186.91 | 186.91 | 15,013 | +0.00(+0.00%) |
Mar 28, 2011 | 186.91 | 188.65 | 186.91 | 186.91 | 8,684 | +0.00(+0.00%) |
Mar 25, 2011 | 187.25 | 188.58 | 186.91 | 186.91 | 9,547 | -0.31(-0.17%) |
Mar 24, 2011 | 187.24 | 187.25 | 186.43 | 187.22 | 11,998 | +0.31(+0.17%) |
Mar 23, 2011 | 188.80 | 188.95 | 185.77 | 186.91 | 19,012 | -2.39(-1.26%) |
Mar 22, 2011 | 192.67 | 192.67 | 188.65 | 189.29 | 4,297 | -0.71(-0.37%) |
Mar 21, 2011 | 189.09 | 190.11 | 188.07 | 190.00 | 4,683 | +2.37(+1.26%) |
Mar 18, 2011 | 190.97 | 190.97 | 187.63 | 187.63 | 14,828 | -1.05(-0.55%) |
Mar 17, 2011 | 187.17 | 189.07 | 185.48 | 188.68 | 14,956 | +4.15(+2.25%) |
Mar 16, 2011 | 187.84 | 187.84 | 183.72 | 184.53 | 14,604 | -2.89(-1.54%) |
Mar 15, 2011 | 188.50 | 190.13 | 187.34 | 187.42 | 8,200 | -5.80(-3.00%) |
Mar 14, 2011 | 192.03 | 193.77 | 191.92 | 193.22 | 3,418 | -0.46(-0.24%) |
Mar 11, 2011 | 193.92 | 194.03 | 193.07 | 193.68 | 9,663 | +0.32(+0.17%) |
Mar 10, 2011 | 194.25 | 194.25 | 192.75 | 193.36 | 12,259 | -1.86(-0.95%) |
Mar 09, 2011 | 194.10 | 195.35 | 193.88 | 195.22 | 17,442 | +2.32(+1.20%) |
Mar 08, 2011 | 194.63 | 196.56 | 192.70 | 192.90 | 20,316 | -1.18(-0.61%) |
Mar 07, 2011 | 195.29 | 195.99 | 194.07 | 194.07 | 9,584 | -0.13(-0.07%) |
Mar 04, 2011 | 195.54 | 195.54 | 193.41 | 194.21 | 14,206 | -1.22(-0.62%) |
Mar 03, 2011 | 192.28 | 195.42 | 191.60 | 195.42 | 11,571 | +5.02(+2.64%) |
Mar 02, 2011 | 190.39 | 191.44 | 190.31 | 190.40 | 2,837 | -0.13(-0.07%) |