Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 160.49 | 161.88 | 160.31 | 161.88 | 7,981,426 | +0.50(+0.31%) |
Apr 27, 2012 | 161.78 | 161.97 | 161.15 | 161.38 | 8,379,248 | +0.35(+0.22%) |
Apr 26, 2012 | 160.46 | 161.38 | 160.10 | 161.03 | 10,918,319 | +1.41(+0.88%) |
Apr 25, 2012 | 159.48 | 159.96 | 157.76 | 159.62 | 15,093,099 | +0.32(+0.20%) |
Apr 24, 2012 | 159.63 | 160.18 | 159.29 | 159.30 | 5,200,446 | +0.23(+0.14%) |
Apr 23, 2012 | 158.20 | 159.18 | 157.88 | 159.07 | 8,872,840 | -0.47(-0.29%) |
Apr 20, 2012 | 159.25 | 159.91 | 159.20 | 159.54 | 9,149,353 | +0.11(+0.07%) |
Apr 19, 2012 | 160.00 | 160.64 | 159.02 | 159.43 | 9,914,331 | +0.12(+0.08%) |
Apr 18, 2012 | 159.49 | 160.12 | 159.07 | 159.31 | 7,463,005 | -0.96(-0.60%) |
Apr 17, 2012 | 160.54 | 160.96 | 158.75 | 160.27 | 7,585,320 | -0.19(-0.12%) |
Apr 16, 2012 | 160.51 | 161.18 | 159.53 | 160.46 | 6,670,455 | -0.39(-0.24%) |
Apr 13, 2012 | 162.45 | 162.46 | 160.17 | 160.85 | 10,041,541 | -1.85(-1.14%) |
Apr 12, 2012 | 160.74 | 163.20 | 160.46 | 162.70 | 9,229,901 | +1.63(+1.02%) |
Apr 11, 2012 | 161.20 | 161.54 | 160.74 | 161.06 | 10,005,395 | -0.03(-0.02%) |
Apr 10, 2012 | 159.66 | 161.50 | 158.47 | 161.10 | 14,287,702 | +1.73(+1.09%) |
Apr 09, 2012 | 159.72 | 160.01 | 158.91 | 159.37 | 8,245,637 | +1.06(+0.67%) |
Apr 05, 2012 | 157.87 | 158.68 | 157.78 | 158.31 | 8,966,909 | +1.10(+0.70%) |
Apr 04, 2012 | 157.70 | 158.03 | 156.58 | 157.21 | 15,969,082 | -2.68(-1.68%) |
Apr 03, 2012 | 163.23 | 163.23 | 159.17 | 159.89 | 16,822,720 | -3.05(-1.87%) |
Apr 02, 2012 | 161.96 | 163.56 | 161.81 | 162.94 | 7,541,574 | +0.82(+0.51%) |
Mar 30, 2012 | 161.67 | 162.33 | 161.22 | 162.12 | 7,534,085 | +0.84(+0.52%) |
Mar 29, 2012 | 161.14 | 161.46 | 159.81 | 161.28 | 11,026,261 | -0.23(-0.14%) |
Mar 28, 2012 | 162.71 | 162.98 | 160.66 | 161.51 | 11,008,179 | -1.73(-1.06%) |
Mar 27, 2012 | 164.40 | 164.89 | 163.13 | 163.24 | 10,908,616 | -1.16(-0.71%) |
Mar 26, 2012 | 163.17 | 164.54 | 162.95 | 164.40 | 13,210,317 | +2.87(+1.77%) |
Mar 23, 2012 | 160.88 | 161.88 | 160.52 | 161.53 | 10,689,781 | +1.96(+1.23%) |
Mar 22, 2012 | 158.20 | 159.71 | 158.13 | 159.57 | 11,103,722 | -0.64(-0.40%) |
Mar 21, 2012 | 160.63 | 161.48 | 160.15 | 160.21 | 6,672,613 | +0.08(+0.05%) |
Mar 20, 2012 | 160.20 | 161.08 | 159.77 | 160.13 | 11,643,313 | -1.46(-0.90%) |
Mar 19, 2012 | 160.85 | 162.30 | 160.72 | 161.59 | 9,920,766 | +0.29(+0.18%) |
Mar 16, 2012 | 160.08 | 161.54 | 159.92 | 161.30 | 12,549,955 | +0.22(+0.14%) |
Mar 15, 2012 | 159.73 | 161.98 | 159.28 | 161.08 | 12,689,197 | +1.51(+0.95%) |
Mar 14, 2012 | 159.61 | 160.58 | 158.80 | 159.57 | 28,820,668 | -2.73(-1.68%) |
Mar 13, 2012 | 163.94 | 165.41 | 161.43 | 162.30 | 20,029,116 | -2.77(-1.68%) |
Mar 12, 2012 | 165.33 | 165.58 | 164.40 | 165.07 | 6,523,617 | -1.31(-0.79%) |
Mar 09, 2012 | 163.64 | 166.57 | 163.25 | 166.38 | 13,700,545 | +1.10(+0.67%) |
Mar 08, 2012 | 164.74 | 165.55 | 164.05 | 165.28 | 8,858,148 | +1.65(+1.01%) |
Mar 07, 2012 | 162.76 | 164.02 | 162.51 | 163.63 | 9,553,024 | +0.93(+0.57%) |
Mar 06, 2012 | 162.15 | 162.81 | 161.78 | 162.70 | 15,532,122 | -2.95(-1.78%) |
Mar 05, 2012 | 165.77 | 165.91 | 164.55 | 165.65 | 12,069,834 | -0.69(-0.41%) |
Mar 02, 2012 | 166.23 | 166.83 | 165.63 | 166.34 | 9,301,039 | -0.27(-0.16%) |
Mar 01, 2012 | 166.10 | 167.72 | 165.75 | 166.61 | 19,197,124 | +2.32(+1.41%) |
Feb 29, 2012 | 173.19 | 173.59 | 164.00 | 164.29 | 43,983,084 | -9.20(-5.31%) |
Feb 28, 2012 | 172.84 | 174.00 | 172.60 | 173.49 | 12,409,782 | +1.79(+1.04%) |
Feb 27, 2012 | 172.14 | 172.92 | 171.58 | 171.70 | 7,326,180 | -0.53(-0.31%) |
Feb 24, 2012 | 172.63 | 173.04 | 172.00 | 172.23 | 9,295,621 | -0.79(-0.46%) |
Feb 23, 2012 | 172.69 | 173.77 | 172.28 | 173.02 | 11,638,576 | +0.08(+0.05%) |
Feb 22, 2012 | 170.40 | 173.17 | 170.19 | 172.94 | 16,645,491 | +1.92(+1.12%) |
Feb 21, 2012 | 169.65 | 171.07 | 169.59 | 171.02 | 13,589,214 | +3.67(+2.19%) |
Feb 17, 2012 | 168.29 | 168.33 | 166.87 | 167.35 | 7,287,087 | -0.65(-0.39%) |
Feb 16, 2012 | 166.33 | 168.14 | 166.17 | 168.00 | 10,709,456 | -0.11(-0.06%) |
Feb 15, 2012 | 168.63 | 168.75 | 167.19 | 168.11 | 11,638,285 | +0.99(+0.59%) |
Feb 14, 2012 | 167.65 | 167.93 | 166.42 | 167.12 | 7,861,299 | -0.39(-0.23%) |
Feb 13, 2012 | 167.33 | 167.94 | 166.74 | 167.51 | 7,088,901 | +0.37(+0.22%) |
Feb 10, 2012 | 166.49 | 167.64 | 166.33 | 167.14 | 10,327,533 | -0.88(-0.52%) |
Feb 09, 2012 | 170.01 | 170.37 | 167.67 | 168.02 | 16,057,220 | -0.48(-0.28%) |
Feb 08, 2012 | 169.26 | 169.96 | 167.50 | 168.50 | 10,636,250 | -1.20(-0.71%) |
Feb 07, 2012 | 167.38 | 170.09 | 167.15 | 169.70 | 11,608,548 | +2.52(+1.51%) |
Feb 06, 2012 | 166.96 | 167.68 | 166.61 | 167.18 | 8,771,405 | -0.46(-0.27%) |
Feb 03, 2012 | 169.88 | 170.14 | 167.51 | 167.64 | 23,362,530 | -3.41(-1.99%) |
Feb 02, 2012 | 169.96 | 171.23 | 169.68 | 171.05 | 11,509,527 | +1.49(+0.88%) |
Feb 01, 2012 | 169.75 | 170.18 | 169.08 | 169.56 | 7,717,305 | +0.25(+0.15%) |
Jan 31, 2012 | 169.77 | 169.86 | 167.72 | 169.31 | 11,163,064 | +1.28(+0.76%) |
Jan 30, 2012 | 168.19 | 168.54 | 167.74 | 168.03 | 8,419,154 | -0.94(-0.56%) |
Jan 27, 2012 | 167.44 | 169.00 | 167.41 | 168.97 | 13,031,828 | +1.70(+1.02%) |
Jan 26, 2012 | 168.05 | 168.31 | 167.05 | 167.27 | 19,120,002 | +0.85(+0.51%) |
Jan 25, 2012 | 161.07 | 166.55 | 160.29 | 166.42 | 28,930,336 | +4.41(+2.72%) |
Jan 24, 2012 | 161.81 | 162.37 | 161.53 | 162.01 | 7,501,571 | -1.15(-0.70%) |
Jan 23, 2012 | 162.32 | 163.47 | 162.32 | 163.16 | 8,831,870 | +1.09(+0.67%) |
Jan 20, 2012 | 160.50 | 162.09 | 160.00 | 162.07 | 11,618,831 | +0.85(+0.53%) |
Jan 19, 2012 | 160.96 | 161.45 | 160.33 | 161.22 | 8,112,626 | -0.38(-0.24%) |
Jan 18, 2012 | 159.94 | 161.64 | 159.68 | 161.60 | 9,302,087 | +1.10(+0.69%) |
Jan 17, 2012 | 161.17 | 161.65 | 160.42 | 160.50 | 8,278,213 | +1.24(+0.78%) |
Jan 13, 2012 | 159.32 | 159.59 | 158.01 | 159.26 | 8,911,829 | -1.12(-0.70%) |
Jan 12, 2012 | 161.02 | 161.62 | 159.83 | 160.38 | 8,599,095 | +0.71(+0.44%) |
Jan 11, 2012 | 159.34 | 160.05 | 158.91 | 159.67 | 7,967,810 | +1.03(+0.65%) |
Jan 10, 2012 | 158.97 | 159.47 | 158.47 | 158.64 | 8,306,502 | +2.14(+1.37%) |
Jan 09, 2012 | 157.36 | 157.59 | 156.19 | 156.50 | 8,765,996 | -0.70(-0.45%) |
Jan 06, 2012 | 158.59 | 158.63 | 156.38 | 157.20 | 9,792,731 | -0.58(-0.37%) |
Jan 05, 2012 | 155.37 | 158.03 | 155.25 | 157.78 | 11,605,834 | +1.07(+0.68%) |
Jan 04, 2012 | 155.43 | 157.38 | 155.34 | 156.71 | 11,518,548 | +4.72(+3.11%) |
Dec 30, 2011 | 153.09 | 153.75 | 150.34 | 151.99 | 10,853,357 | +1.65(+1.10%) |
Dec 29, 2011 | 149.09 | 150.72 | 148.27 | 150.34 | 19,789,784 | -0.69(-0.46%) |
Dec 28, 2011 | 154.05 | 154.26 | 150.66 | 151.03 | 16,400,659 | -3.88(-2.50%) |
Dec 27, 2011 | 155.08 | 155.55 | 154.54 | 154.91 | 4,917,681 | -1.40(-0.90%) |
Dec 23, 2011 | 156.35 | 156.49 | 155.82 | 156.31 | 3,565,685 | -0.85(-0.54%) |
Dec 21, 2011 | 156.98 | 157.53 | 156.13 | 157.16 | 11,991,329 | +0.18(+0.11%) |
Dec 20, 2011 | 156.82 | 157.43 | 156.58 | 156.98 | 9,134,635 | +2.11(+1.36%) |
Dec 19, 2011 | 155.48 | 155.86 | 154.36 | 154.87 | 12,487,996 | -0.36(-0.23%) |
Dec 16, 2011 | 154.31 | 155.37 | 153.90 | 155.23 | 18,126,352 | +2.90(+1.90%) |
Dec 15, 2011 | 154.74 | 154.95 | 151.71 | 152.33 | 21,504,594 | -0.56(-0.37%) |
Dec 14, 2011 | 156.78 | 157.34 | 152.05 | 152.89 | 42,283,272 | -5.56(-3.51%) |
Dec 13, 2011 | 161.86 | 163.19 | 157.76 | 158.45 | 24,973,040 | -3.54(-2.19%) |
Dec 12, 2011 | 162.35 | 162.41 | 161.14 | 161.99 | 15,313,858 | -4.41(-2.65%) |
Dec 09, 2011 | 166.43 | 167.34 | 166.12 | 166.40 | 8,354,152 | +0.42(+0.26%) |
Dec 08, 2011 | 166.96 | 167.63 | 165.73 | 165.98 | 11,718,484 | -3.42(-2.02%) |
Dec 07, 2011 | 168.79 | 169.52 | 167.76 | 169.40 | 10,345,241 | +1.22(+0.73%) |
Dec 06, 2011 | 166.31 | 168.57 | 165.53 | 168.18 | 10,381,530 | +0.86(+0.51%) |
Dec 05, 2011 | 169.06 | 169.95 | 167.06 | 167.32 | 10,245,776 | -2.50(-1.47%) |
Dec 02, 2011 | 170.65 | 170.80 | 169.36 | 169.82 | 8,434,991 | +0.19(+0.11%) |
Dec 01, 2011 | 169.85 | 170.57 | 168.59 | 169.63 | 11,610,110 | -0.50(-0.29%) |
Nov 30, 2011 | 169.70 | 170.30 | 169.06 | 170.13 | 11,806,517 | +3.25(+1.95%) |
Nov 29, 2011 | 166.40 | 167.33 | 166.08 | 166.88 | 9,183,125 | +0.25(+0.15%) |
Nov 28, 2011 | 166.93 | 167.14 | 165.98 | 166.63 | 12,002,192 | +3.23(+1.98%) |
Nov 25, 2011 | 163.33 | 165.20 | 163.29 | 163.40 | 6,097,917 | -1.43(-0.87%) |
Nov 23, 2011 | 164.55 | 165.37 | 163.12 | 164.83 | 11,486,855 | -0.48(-0.29%) |
Nov 22, 2011 | 164.74 | 165.92 | 164.61 | 165.31 | 12,090,923 | +1.81(+1.11%) |
Nov 21, 2011 | 166.61 | 166.71 | 162.07 | 163.50 | 22,013,456 | -4.12(-2.46%) |
Nov 18, 2011 | 167.23 | 168.69 | 166.60 | 167.62 | 14,172,895 | +0.52(+0.31%) |
Nov 17, 2011 | 170.04 | 170.30 | 166.39 | 167.10 | 28,457,672 | -4.41(-2.57%) |
Nov 16, 2011 | 171.63 | 172.96 | 170.57 | 171.51 | 15,093,048 | -1.85(-1.07%) |
Nov 15, 2011 | 173.35 | 173.81 | 171.90 | 173.36 | 9,167,875 | +0.16(+0.09%) |
Nov 14, 2011 | 173.74 | 173.86 | 172.59 | 173.20 | 5,886,218 | -0.76(-0.44%) |
Nov 11, 2011 | 172.10 | 174.05 | 172.07 | 173.96 | 8,730,988 | +2.82(+1.65%) |
Nov 10, 2011 | 172.43 | 172.59 | 168.83 | 171.14 | 11,828,126 | -0.93(-0.54%) |
Nov 09, 2011 | 174.28 | 174.81 | 171.61 | 172.07 | 12,277,950 | -1.46(-0.84%) |
Nov 08, 2011 | 174.35 | 175.46 | 172.90 | 173.53 | 16,054,127 | -1.45(-0.83%) |
Nov 07, 2011 | 172.85 | 175.00 | 172.71 | 174.98 | 20,129,522 | +4.13(+2.42%) |
Nov 04, 2011 | 171.03 | 171.34 | 170.16 | 170.85 | 11,062,343 | -0.87(-0.51%) |
Nov 03, 2011 | 171.17 | 172.04 | 169.90 | 171.72 | 17,576,790 | +2.66(+1.57%) |
Nov 02, 2011 | 168.59 | 169.74 | 167.30 | 169.06 | 14,527,324 | +1.68(+1.00%) |
Nov 01, 2011 | 164.03 | 167.41 | 163.61 | 167.38 | 15,317,094 | +0.04(+0.02%) |
Oct 31, 2011 | 167.76 | 168.16 | 166.91 | 167.34 | 8,432,246 | -2.28(-1.34%) |
Oct 28, 2011 | 169.64 | 169.94 | 168.75 | 169.62 | 9,362,855 | +0.07(+0.04%) |
Oct 27, 2011 | 167.59 | 170.29 | 166.65 | 169.55 | 15,845,328 | +2.15(+1.28%) |
Oct 26, 2011 | 167.03 | 168.05 | 166.42 | 167.40 | 17,086,368 | +1.81(+1.09%) |
Oct 25, 2011 | 161.24 | 166.34 | 160.41 | 165.59 | 22,094,572 | +4.57(+2.84%) |
Oct 24, 2011 | 160.55 | 161.33 | 160.22 | 161.02 | 10,176,003 | +1.50(+0.94%) |
Oct 21, 2011 | 159.99 | 160.45 | 158.94 | 159.52 | 13,335,534 | +1.75(+1.11%) |
Oct 20, 2011 | 157.62 | 158.42 | 156.05 | 157.77 | 17,343,838 | -2.10(-1.31%) |
Oct 19, 2011 | 161.09 | 161.43 | 159.55 | 159.87 | 8,522,962 | -1.97(-1.22%) |
Oct 18, 2011 | 159.96 | 162.03 | 158.30 | 161.84 | 15,365,073 | -0.78(-0.48%) |
Oct 17, 2011 | 164.00 | 164.16 | 161.95 | 162.62 | 8,752,014 | -0.78(-0.48%) |
Oct 14, 2011 | 163.33 | 163.82 | 162.25 | 163.40 | 9,744,928 | +1.10(+0.68%) |
Oct 13, 2011 | 162.30 | 162.48 | 160.82 | 162.30 | 8,327,156 | -0.96(-0.59%) |
Oct 12, 2011 | 163.70 | 164.00 | 162.50 | 163.26 | 10,867,641 | +1.16(+0.72%) |
Oct 11, 2011 | 162.21 | 162.51 | 161.21 | 162.10 | 8,255,986 | -1.17(-0.71%) |
Oct 10, 2011 | 162.05 | 163.32 | 161.14 | 163.27 | 8,948,328 | +4.09(+2.57%) |
Oct 07, 2011 | 161.02 | 161.58 | 158.23 | 159.18 | 12,977,972 | -1.31(-0.82%) |
Oct 06, 2011 | 160.11 | 161.11 | 159.60 | 160.49 | 12,389,449 | +1.03(+0.65%) |
Oct 05, 2011 | 158.01 | 160.32 | 156.44 | 159.46 | 15,130,624 | +1.82(+1.15%) |
Oct 04, 2011 | 160.95 | 161.03 | 155.27 | 157.64 | 24,020,580 | -3.32(-2.06%) |
Oct 03, 2011 | 161.09 | 161.56 | 159.93 | 160.96 | 14,071,973 | +2.90(+1.83%) |
Sep 30, 2011 | 157.70 | 160.00 | 156.33 | 158.06 | 16,770,756 | +0.36(+0.23%) |
Sep 29, 2011 | 158.12 | 158.20 | 156.14 | 157.70 | 17,238,950 | +1.48(+0.95%) |
Sep 28, 2011 | 160.73 | 161.29 | 155.56 | 156.22 | 21,933,980 | -4.41(-2.75%) |
Sep 27, 2011 | 161.61 | 162.29 | 159.91 | 160.63 | 25,079,092 | +3.05(+1.94%) |
Sep 26, 2011 | 157.12 | 158.80 | 154.19 | 157.58 | 42,323,680 | -2.22(-1.39%) |
Sep 23, 2011 | 164.51 | 165.72 | 158.55 | 159.80 | 52,986,828 | -9.25(-5.47%) |
Sep 22, 2011 | 169.30 | 170.32 | 167.48 | 169.05 | 32,459,246 | -4.54(-2.62%) |
Sep 21, 2011 | 174.79 | 176.73 | 173.14 | 173.59 | 16,408,694 | -2.19(-1.25%) |
Sep 20, 2011 | 173.18 | 176.37 | 172.84 | 175.78 | 12,663,940 | +2.47(+1.43%) |
Sep 19, 2011 | 176.83 | 176.86 | 172.20 | 173.31 | 18,240,444 | -2.72(-1.55%) |
Sep 16, 2011 | 173.72 | 177.40 | 173.71 | 176.03 | 20,699,072 | +1.63(+0.93%) |
Sep 15, 2011 | 174.61 | 174.85 | 172.56 | 174.40 | 20,877,528 | -2.81(-1.59%) |
Sep 14, 2011 | 177.55 | 177.78 | 176.05 | 177.21 | 18,097,080 | -1.33(-0.74%) |
Sep 13, 2011 | 177.52 | 179.54 | 176.29 | 178.54 | 17,224,036 | +1.87(+1.06%) |
Sep 12, 2011 | 178.73 | 178.99 | 175.33 | 176.67 | 21,792,068 | -4.03(-2.23%) |
Sep 09, 2011 | 179.76 | 181.95 | 179.17 | 180.70 | 25,434,732 | -1.11(-0.61%) |
Sep 08, 2011 | 181.39 | 182.12 | 179.77 | 181.81 | 20,698,468 | +4.73(+2.67%) |
Sep 07, 2011 | 176.19 | 178.09 | 174.45 | 177.08 | 30,740,422 | -5.82(-3.18%) |
Sep 06, 2011 | 184.58 | 185.85 | 181.31 | 182.90 | 30,222,748 | -0.34(-0.18%) |
Sep 02, 2011 | 182.82 | 183.51 | 182.10 | 183.24 | 19,920,590 | +5.37(+3.02%) |
Sep 01, 2011 | 177.44 | 178.26 | 176.55 | 177.87 | 13,895,451 | +0.15(+0.08%) |
Aug 31, 2011 | 177.73 | 179.16 | 176.33 | 177.72 | 16,050,857 | -1.38(-0.77%) |
Aug 30, 2011 | 177.70 | 179.21 | 176.66 | 179.10 | 23,403,672 | +5.21(+3.00%) |
Aug 29, 2011 | 175.94 | 176.01 | 172.88 | 173.89 | 25,214,776 | -3.58(-2.02%) |
Aug 26, 2011 | 173.57 | 177.55 | 171.86 | 177.47 | 38,672,980 | +5.11(+2.96%) |
Aug 25, 2011 | 171.65 | 172.81 | 165.88 | 172.36 | 43,234,204 | +0.71(+0.42%) |
Aug 24, 2011 | 177.90 | 178.31 | 170.31 | 171.65 | 70,541,392 | -6.02(-3.39%) |
Aug 23, 2011 | 182.25 | 183.82 | 177.50 | 177.67 | 55,230,448 | -6.92(-3.75%) |
Aug 22, 2011 | 181.95 | 184.82 | 181.60 | 184.59 | 27,377,918 | +4.64(+2.58%) |
Aug 19, 2011 | 177.72 | 181.67 | 178.91 | 179.95 | 34,407,680 | +2.23(+1.25%) |
Aug 18, 2011 | 177.15 | 178.10 | 176.41 | 177.72 | 25,477,966 | +3.30(+1.89%) |
Aug 17, 2011 | 173.87 | 174.68 | 173.25 | 174.42 | 16,464,374 | +0.50(+0.29%) |
Aug 16, 2011 | 172.60 | 174.07 | 172.50 | 173.92 | 19,631,020 | +2.12(+1.23%) |
Aug 15, 2011 | 169.32 | 171.91 | 168.95 | 171.80 | 17,791,984 | +1.83(+1.08%) |
Aug 12, 2011 | 169.57 | 170.06 | 167.77 | 169.97 | 29,225,984 | -0.78(-0.46%) |
Aug 11, 2011 | 172.28 | 172.34 | 168.65 | 170.75 | 49,829,956 | -3.83(-2.19%) |
Aug 10, 2011 | 172.46 | 175.13 | 171.62 | 174.58 | 44,428,224 | +5.97(+3.54%) |
Aug 09, 2011 | 161.68 | 173.15 | 167.48 | 168.61 | 55,695,640 | +1.49(+0.89%) |
Aug 08, 2011 | 165.48 | 167.61 | 164.76 | 167.12 | 42,944,416 | +5.37(+3.32%) |
Aug 05, 2011 | 161.64 | 162.37 | 160.48 | 161.75 | 24,557,388 | +1.11(+0.69%) |
Aug 04, 2011 | 163.61 | 163.87 | 159.68 | 160.64 | 40,355,276 | -0.85(-0.53%) |
Aug 03, 2011 | 162.36 | 162.86 | 161.34 | 161.49 | 27,796,014 | -0.03(-0.02%) |
Aug 02, 2011 | 159.33 | 161.62 | 158.97 | 161.52 | 24,244,772 | +3.80(+2.41%) |
Aug 01, 2011 | 158.29 | 158.97 | 156.78 | 157.72 | 14,818,865 | -0.57(-0.36%) |
Jul 29, 2011 | 158.43 | 159.25 | 157.68 | 158.29 | 17,129,124 | +0.97(+0.62%) |
Jul 28, 2011 | 157.54 | 157.60 | 156.11 | 157.32 | 11,367,931 | +0.13(+0.08%) |
Jul 27, 2011 | 158.47 | 158.64 | 156.69 | 157.19 | 18,292,380 | -0.58(-0.37%) |
Jul 26, 2011 | 156.97 | 157.79 | 156.60 | 157.77 | 11,735,157 | +0.43(+0.27%) |
Jul 25, 2011 | 157.60 | 157.80 | 156.72 | 157.34 | 13,020,520 | +1.22(+0.78%) |
Jul 22, 2011 | 155.82 | 156.16 | 155.68 | 156.12 | 11,378,645 | +1.29(+0.83%) |
Jul 21, 2011 | 155.91 | 156.04 | 154.33 | 154.83 | 19,992,818 | -1.19(-0.76%) |
Jul 20, 2011 | 154.22 | 156.02 | 154.11 | 156.02 | 14,559,208 | +1.36(+0.88%) |
Jul 19, 2011 | 156.32 | 156.32 | 154.10 | 154.66 | 22,869,050 | -1.91(-1.22%) |
Jul 18, 2011 | 155.76 | 156.58 | 155.67 | 156.57 | 17,116,908 | +1.37(+0.88%) |
Jul 15, 2011 | 154.34 | 155.29 | 154.22 | 155.20 | 18,452,394 | +0.66(+0.43%) |
Jul 14, 2011 | 154.81 | 155.24 | 153.95 | 154.54 | 17,613,430 | +0.40(+0.26%) |
Jul 13, 2011 | 153.76 | 154.71 | 153.58 | 154.14 | 26,319,036 | +1.37(+0.90%) |
Jul 12, 2011 | 151.24 | 153.32 | 150.77 | 152.77 | 24,033,352 | +1.18(+0.78%) |
Jul 11, 2011 | 151.33 | 151.69 | 150.20 | 151.59 | 20,447,156 | +1.34(+0.89%) |
Jul 08, 2011 | 150.32 | 150.50 | 149.99 | 150.25 | 13,663,009 | +1.10(+0.74%) |
Jul 07, 2011 | 148.97 | 149.35 | 148.29 | 149.15 | 9,520,864 | +0.24(+0.16%) |
Jul 06, 2011 | 148.70 | 149.44 | 148.58 | 148.91 | 14,502,138 | +1.28(+0.87%) |
Jul 05, 2011 | 146.96 | 147.82 | 146.85 | 147.63 | 11,278,069 | +2.70(+1.86%) |
Jul 01, 2011 | 144.76 | 145.07 | 143.97 | 144.93 | 16,367,169 | -1.07(-0.73%) |
Jun 30, 2011 | 147.18 | 147.41 | 145.98 | 146.00 | 12,657,169 | -1.18(-0.80%) |
Jun 29, 2011 | 146.77 | 147.42 | 146.44 | 147.18 | 12,623,618 | +0.94(+0.64%) |
Jun 28, 2011 | 146.16 | 146.77 | 145.67 | 146.24 | 8,803,340 | +0.51(+0.35%) |
Jun 27, 2011 | 145.93 | 146.40 | 145.20 | 145.73 | 11,600,505 | -0.53(-0.36%) |
Jun 24, 2011 | 147.86 | 148.03 | 145.97 | 146.26 | 19,304,388 | -2.08(-1.40%) |
Jun 23, 2011 | 148.67 | 148.84 | 147.26 | 148.34 | 24,854,484 | -2.65(-1.76%) |
Jun 22, 2011 | 151.01 | 151.86 | 150.56 | 150.99 | 14,109,464 | +0.23(+0.15%) |
Jun 21, 2011 | 150.26 | 150.87 | 150.18 | 150.76 | 12,436,665 | +0.73(+0.49%) |
Jun 20, 2011 | 150.09 | 150.26 | 149.97 | 150.03 | 10,450,045 | +0.09(+0.06%) |
Jun 17, 2011 | 148.87 | 150.29 | 148.83 | 149.94 | 19,206,784 | +0.97(+0.65%) |
Jun 16, 2011 | 148.83 | 149.49 | 148.22 | 148.97 | 11,019,136 | -0.15(-0.10%) |
Jun 15, 2011 | 148.16 | 149.55 | 147.92 | 149.12 | 14,487,850 | +0.45(+0.30%) |
Jun 14, 2011 | 147.70 | 148.73 | 147.48 | 148.67 | 10,937,427 | +0.90(+0.61%) |
Jun 13, 2011 | 148.66 | 149.04 | 147.19 | 147.77 | 12,989,053 | -1.47(-0.98%) |
Jun 10, 2011 | 149.04 | 149.78 | 148.69 | 149.24 | 12,346,106 | -1.32(-0.88%) |
Jun 09, 2011 | 150.01 | 151.02 | 149.75 | 150.56 | 7,639,620 | +0.75(+0.50%) |
Jun 08, 2011 | 150.02 | 150.38 | 149.30 | 149.81 | 9,574,800 | -0.61(-0.41%) |
Jun 07, 2011 | 150.67 | 150.85 | 149.68 | 150.42 | 10,138,482 | -0.06(-0.04%) |
Jun 06, 2011 | 150.82 | 151.45 | 150.21 | 150.48 | 11,470,157 | +0.26(+0.17%) |
Jun 03, 2011 | 150.28 | 150.66 | 149.62 | 150.22 | 12,608,508 | +1.63(+1.10%) |
May 24, 2011 | 148.48 | 149.05 | 148.18 | 148.59 | 14,937,763 | +0.76(+0.51%) |
May 23, 2011 | 147.04 | 147.95 | 146.97 | 147.83 | 15,938,825 | +0.34(+0.23%) |
May 20, 2011 | 145.82 | 147.78 | 144.90 | 147.49 | 23,188,966 | +1.84(+1.26%) |
May 19, 2011 | 145.12 | 145.85 | 144.86 | 145.65 | 8,088,493 | +0.05(+0.03%) |
May 18, 2011 | 145.55 | 146.22 | 145.14 | 145.60 | 10,502,891 | +0.86(+0.59%) |
May 17, 2011 | 144.23 | 144.78 | 143.42 | 144.74 | 17,192,280 | -0.63(-0.43%) |
May 16, 2011 | 145.88 | 146.67 | 145.19 | 145.37 | 10,066,485 | -0.26(-0.18%) |
May 13, 2011 | 146.72 | 147.28 | 144.49 | 145.63 | 17,270,054 | -0.96(-0.65%) |
May 12, 2011 | 145.88 | 147.12 | 144.96 | 146.59 | 18,701,372 | +0.05(+0.03%) |
May 11, 2011 | 147.24 | 147.35 | 145.77 | 146.54 | 21,378,308 | -1.36(-0.92%) |
May 10, 2011 | 147.19 | 148.19 | 146.93 | 147.90 | 11,274,703 | +0.52(+0.35%) |
May 09, 2011 | 146.67 | 147.58 | 146.34 | 147.38 | 13,841,685 | +2.08(+1.43%) |
May 06, 2011 | 145.24 | 146.09 | 144.40 | 145.30 | 24,185,172 | +1.83(+1.28%) |
May 05, 2011 | 146.82 | 147.56 | 142.55 | 143.47 | 51,243,912 | -4.26(-2.88%) |
May 04, 2011 | 149.86 | 150.34 | 146.76 | 147.73 | 35,098,860 | -2.15(-1.43%) |
May 03, 2011 | 150.43 | 150.97 | 148.85 | 149.88 | 24,197,444 | -0.53(-0.36%) |