Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 125.00 | 126.02 | 122.82 | 125.19 | 1,837,069 | +0.02(+0.02%) |
May 30, 2012 | 126.80 | 126.81 | 124.74 | 125.17 | 1,849,381 | -2.81(-2.19%) |
May 29, 2012 | 126.90 | 128.05 | 125.36 | 127.98 | 2,222,723 | +2.38(+1.89%) |
May 25, 2012 | 124.95 | 126.26 | 124.32 | 125.61 | 2,038,892 | +0.67(+0.54%) |
May 24, 2012 | 124.10 | 125.27 | 122.27 | 124.93 | 5,329,104 | +2.16(+1.76%) |
May 23, 2012 | 117.76 | 123.19 | 117.46 | 122.78 | 31,223,858 | +3.03(+2.53%) |
May 22, 2012 | 122.40 | 122.89 | 119.27 | 119.75 | 5,251,261 | -3.20(-2.60%) |
May 21, 2012 | 122.49 | 126.53 | 121.68 | 122.94 | 2,509,120 | -3.06(-2.43%) |
May 18, 2012 | 127.00 | 128.03 | 125.61 | 126.01 | 1,053,463 | -1.51(-1.18%) |
May 17, 2012 | 128.27 | 129.56 | 127.47 | 127.52 | 767,792 | -0.81(-0.63%) |
May 16, 2012 | 130.35 | 131.15 | 128.30 | 128.32 | 762,417 | -1.31(-1.01%) |
May 15, 2012 | 129.50 | 131.90 | 129.30 | 129.63 | 786,320 | +0.26(+0.20%) |
May 14, 2012 | 129.76 | 130.64 | 129.30 | 129.37 | 675,141 | -2.40(-1.82%) |
May 11, 2012 | 131.17 | 132.62 | 129.83 | 131.77 | 754,005 | +0.07(+0.05%) |
May 10, 2012 | 132.53 | 133.36 | 131.30 | 131.70 | 751,298 | -0.43(-0.33%) |
May 09, 2012 | 132.09 | 133.37 | 131.60 | 132.14 | 712,486 | -1.52(-1.14%) |
May 08, 2012 | 133.76 | 134.50 | 132.41 | 133.65 | 847,848 | -1.09(-0.81%) |
May 07, 2012 | 132.70 | 135.47 | 132.70 | 134.74 | 945,200 | +0.48(+0.35%) |
May 04, 2012 | 134.06 | 135.35 | 133.24 | 134.26 | 1,724,179 | +0.01(+0.01%) |
May 03, 2012 | 138.04 | 138.49 | 133.80 | 134.25 | 1,633,205 | -4.12(-2.98%) |
May 02, 2012 | 139.86 | 139.86 | 137.30 | 138.38 | 1,220,875 | -1.26(-0.90%) |
May 01, 2012 | 140.25 | 141.64 | 139.50 | 139.63 | 894,183 | -0.79(-0.56%) |
Apr 30, 2012 | 140.71 | 141.11 | 139.83 | 140.43 | 543,672 | -0.67(-0.48%) |
Apr 27, 2012 | 141.62 | 142.16 | 140.28 | 141.10 | 805,789 | -0.55(-0.39%) |
Apr 26, 2012 | 139.80 | 141.97 | 139.28 | 141.65 | 973,937 | +1.36(+0.97%) |
Apr 25, 2012 | 139.27 | 140.41 | 139.09 | 140.29 | 629,198 | +2.07(+1.50%) |
Apr 24, 2012 | 137.40 | 139.68 | 137.00 | 138.22 | 1,108,809 | +1.19(+0.87%) |
Apr 23, 2012 | 137.80 | 138.01 | 134.87 | 137.03 | 1,393,330 | -2.54(-1.82%) |
Apr 20, 2012 | 139.60 | 141.65 | 138.97 | 139.56 | 1,606,164 | -0.15(-0.11%) |
Apr 19, 2012 | 143.31 | 143.66 | 139.06 | 139.71 | 2,282,678 | -3.97(-2.76%) |
Apr 18, 2012 | 146.60 | 146.60 | 142.24 | 143.67 | 1,756,943 | -4.25(-2.87%) |
Apr 17, 2012 | 147.16 | 148.79 | 146.34 | 147.93 | 1,005,041 | +2.66(+1.83%) |
Apr 16, 2012 | 146.23 | 147.54 | 144.78 | 145.26 | 633,988 | +0.27(+0.19%) |
Apr 13, 2012 | 147.71 | 147.86 | 144.75 | 144.99 | 528,077 | -2.86(-1.93%) |
Apr 12, 2012 | 145.65 | 148.00 | 145.49 | 147.85 | 626,445 | +2.86(+1.97%) |
Apr 11, 2012 | 147.07 | 147.37 | 144.51 | 144.99 | 770,314 | -0.58(-0.40%) |
Apr 10, 2012 | 148.34 | 149.26 | 144.72 | 145.57 | 1,361,681 | -3.03(-2.04%) |
Apr 09, 2012 | 147.80 | 152.62 | 147.17 | 148.61 | 1,039,714 | -2.38(-1.57%) |
Apr 05, 2012 | 148.70 | 151.14 | 148.38 | 150.98 | 1,322,345 | +1.58(+1.06%) |
Apr 04, 2012 | 150.70 | 151.10 | 148.79 | 149.40 | 929,834 | -2.02(-1.33%) |
Apr 03, 2012 | 150.59 | 151.93 | 148.34 | 151.41 | 825,805 | +0.21(+0.14%) |
Apr 02, 2012 | 152.24 | 153.47 | 149.08 | 151.21 | 654,561 | +1.02(+0.68%) |
Mar 30, 2012 | 147.87 | 150.19 | 146.00 | 150.19 | 899,023 | +3.89(+2.66%) |
Mar 29, 2012 | 147.50 | 148.23 | 145.65 | 146.30 | 652,932 | -2.30(-1.55%) |
Mar 28, 2012 | 149.45 | 149.93 | 146.75 | 148.60 | 479,511 | -0.62(-0.42%) |
Mar 27, 2012 | 152.97 | 152.97 | 149.13 | 149.22 | 757,762 | -1.18(-0.78%) |
Mar 26, 2012 | 147.71 | 150.41 | 147.12 | 150.40 | 525,523 | +2.99(+2.03%) |
Mar 23, 2012 | 145.88 | 147.65 | 145.31 | 147.41 | 497,014 | +1.90(+1.31%) |
Mar 22, 2012 | 146.27 | 146.69 | 145.24 | 145.51 | 780,492 | -2.07(-1.40%) |
Mar 21, 2012 | 148.56 | 149.73 | 147.11 | 147.58 | 890,209 | -1.44(-0.96%) |
Mar 20, 2012 | 149.99 | 149.99 | 148.75 | 149.02 | 436,836 | -1.31(-0.87%) |
Mar 19, 2012 | 149.55 | 151.38 | 149.39 | 150.33 | 421,366 | -0.37(-0.25%) |
Mar 16, 2012 | 149.56 | 150.79 | 148.81 | 150.70 | 1,004,251 | +0.38(+0.25%) |
Mar 15, 2012 | 147.51 | 150.33 | 146.12 | 150.32 | 733,354 | +3.23(+2.20%) |
Mar 14, 2012 | 151.31 | 151.31 | 145.75 | 147.09 | 670,150 | -1.71(-1.15%) |
Mar 13, 2012 | 144.40 | 148.81 | 143.12 | 148.80 | 1,054,497 | +5.95(+4.17%) |
Mar 12, 2012 | 144.38 | 144.38 | 142.57 | 142.85 | 855,745 | -1.49(-1.03%) |
Mar 09, 2012 | 143.90 | 144.77 | 143.14 | 144.33 | 596,960 | +1.00(+0.70%) |
Mar 08, 2012 | 145.54 | 145.84 | 142.95 | 143.34 | 934,785 | -0.86(-0.60%) |
Mar 07, 2012 | 142.31 | 144.19 | 141.67 | 144.19 | 703,936 | +2.60(+1.84%) |
Mar 06, 2012 | 141.94 | 142.90 | 140.65 | 141.59 | 1,187,682 | -1.52(-1.06%) |
Mar 05, 2012 | 144.21 | 144.27 | 142.60 | 143.11 | 622,759 | -1.11(-0.77%) |
Mar 02, 2012 | 143.89 | 145.67 | 143.74 | 144.22 | 1,142,521 | -0.18(-0.13%) |
Mar 01, 2012 | 144.05 | 145.49 | 143.42 | 144.40 | 971,312 | -0.36(-0.25%) |
Feb 29, 2012 | 147.01 | 147.01 | 143.72 | 144.76 | 1,693,968 | +0.49(+0.34%) |
Feb 28, 2012 | 143.99 | 145.42 | 143.60 | 144.28 | 779,516 | +0.45(+0.31%) |
Feb 27, 2012 | 141.85 | 144.33 | 141.12 | 143.82 | 655,695 | +1.24(+0.87%) |
Feb 24, 2012 | 144.39 | 144.84 | 142.02 | 142.58 | 805,012 | -0.82(-0.57%) |
Feb 23, 2012 | 140.83 | 144.10 | 140.25 | 143.40 | 896,943 | +2.63(+1.87%) |
Feb 22, 2012 | 140.18 | 141.55 | 139.96 | 140.77 | 664,591 | -0.74(-0.52%) |
Feb 21, 2012 | 142.85 | 143.16 | 141.03 | 141.51 | 800,269 | -1.21(-0.85%) |
Feb 17, 2012 | 141.66 | 143.16 | 139.82 | 142.72 | 985,816 | +2.23(+1.59%) |
Feb 16, 2012 | 140.46 | 140.55 | 138.62 | 140.49 | 1,175,443 | +2.36(+1.71%) |
Feb 15, 2012 | 140.16 | 140.36 | 137.80 | 138.13 | 1,074,183 | -1.19(-0.86%) |
Feb 14, 2012 | 138.94 | 140.26 | 138.13 | 139.32 | 888,158 | -0.68(-0.48%) |
Feb 13, 2012 | 139.21 | 140.19 | 138.62 | 140.00 | 762,262 | +1.78(+1.29%) |
Feb 10, 2012 | 136.78 | 138.51 | 136.44 | 138.22 | 576,590 | -0.14(-0.10%) |
Feb 09, 2012 | 138.55 | 138.92 | 137.15 | 138.35 | 832,247 | -0.04(-0.03%) |
Feb 08, 2012 | 138.05 | 138.69 | 137.48 | 138.40 | 777,396 | +0.57(+0.41%) |
Feb 07, 2012 | 137.47 | 138.21 | 136.27 | 137.83 | 574,029 | -0.52(-0.37%) |
Feb 06, 2012 | 133.86 | 138.36 | 133.86 | 138.35 | 1,010,153 | +1.12(+0.82%) |
Feb 03, 2012 | 134.77 | 137.26 | 134.35 | 137.23 | 1,830,853 | +3.54(+2.65%) |
Feb 02, 2012 | 133.11 | 134.16 | 132.65 | 133.68 | 1,384,754 | +0.56(+0.42%) |
Feb 01, 2012 | 134.93 | 134.93 | 131.75 | 133.12 | 1,493,974 | +0.73(+0.55%) |
Jan 31, 2012 | 134.15 | 134.49 | 131.24 | 132.40 | 1,042,584 | -0.89(-0.67%) |
Jan 30, 2012 | 135.07 | 135.31 | 132.99 | 133.28 | 821,330 | -3.11(-2.28%) |
Jan 27, 2012 | 135.31 | 137.52 | 135.00 | 136.39 | 696,359 | -0.27(-0.20%) |
Jan 26, 2012 | 138.07 | 139.44 | 135.60 | 136.66 | 988,737 | -0.28(-0.20%) |
Jan 25, 2012 | 136.79 | 137.35 | 135.54 | 136.94 | 877,013 | -0.57(-0.41%) |
Jan 24, 2012 | 134.02 | 137.67 | 134.02 | 137.50 | 871,394 | +2.52(+1.86%) |
Jan 23, 2012 | 132.39 | 135.09 | 132.13 | 134.99 | 973,877 | +1.99(+1.50%) |
Jan 20, 2012 | 134.40 | 135.74 | 131.54 | 132.99 | 1,753,906 | -3.43(-2.52%) |
Jan 19, 2012 | 136.03 | 136.62 | 131.71 | 136.43 | 1,263,664 | -0.19(-0.14%) |
Jan 18, 2012 | 136.40 | 137.31 | 135.02 | 136.62 | 990,834 | +0.25(+0.18%) |
Jan 17, 2012 | 137.21 | 138.51 | 135.97 | 136.37 | 1,837,618 | +0.65(+0.48%) |
Jan 13, 2012 | 135.12 | 135.97 | 134.14 | 135.72 | 1,253,520 | -0.36(-0.26%) |
Jan 12, 2012 | 135.97 | 136.16 | 132.59 | 136.08 | 869,592 | +2.32(+1.74%) |
Jan 11, 2012 | 132.42 | 133.92 | 130.24 | 133.76 | 735,060 | +0.57(+0.43%) |
Jan 10, 2012 | 132.70 | 133.56 | 131.67 | 133.19 | 743,020 | +2.79(+2.14%) |
Jan 09, 2012 | 130.43 | 130.84 | 128.98 | 130.40 | 868,839 | +0.09(+0.07%) |
Jan 06, 2012 | 130.71 | 131.63 | 129.13 | 130.31 | 567,755 | -0.15(-0.11%) |
Jan 05, 2012 | 130.58 | 130.88 | 127.43 | 130.45 | 1,116,452 | -0.46(-0.35%) |
Jan 04, 2012 | 130.61 | 131.57 | 129.23 | 130.91 | 661,928 | +1.25(+0.97%) |
Dec 30, 2011 | 130.50 | 130.53 | 129.39 | 129.66 | 346,666 | -0.84(-0.65%) |
Dec 29, 2011 | 129.05 | 130.58 | 128.43 | 130.50 | 469,484 | +2.15(+1.68%) |
Dec 28, 2011 | 129.40 | 129.40 | 127.96 | 128.35 | 413,721 | -1.02(-0.79%) |
Dec 27, 2011 | 129.62 | 130.77 | 128.77 | 129.37 | 427,074 | -0.41(-0.32%) |
Dec 23, 2011 | 128.54 | 130.02 | 127.30 | 129.78 | 430,295 | +3.68(+2.92%) |
Dec 21, 2011 | 126.10 | 126.91 | 123.75 | 126.10 | 827,383 | +0.15(+0.12%) |
Dec 20, 2011 | 123.33 | 126.51 | 123.10 | 125.95 | 836,228 | +5.48(+4.55%) |
Dec 19, 2011 | 124.08 | 124.31 | 120.09 | 120.47 | 917,459 | -3.44(-2.78%) |
Dec 16, 2011 | 122.73 | 124.31 | 122.12 | 123.91 | 1,293,296 | +1.81(+1.48%) |
Dec 15, 2011 | 123.58 | 123.63 | 121.85 | 122.09 | 609,803 | +0.66(+0.54%) |
Dec 14, 2011 | 121.34 | 122.71 | 120.23 | 121.44 | 950,090 | -0.59(-0.48%) |
Dec 13, 2011 | 124.39 | 125.37 | 120.30 | 122.03 | 684,533 | -1.26(-1.02%) |
Dec 12, 2011 | 121.00 | 123.90 | 121.00 | 123.29 | 731,297 | -2.33(-1.85%) |
Dec 09, 2011 | 122.66 | 126.25 | 122.42 | 125.62 | 1,002,891 | +3.77(+3.09%) |
Dec 08, 2011 | 125.59 | 125.77 | 121.58 | 121.85 | 982,832 | -5.00(-3.94%) |
Dec 07, 2011 | 125.77 | 127.46 | 124.38 | 126.84 | 684,398 | +0.66(+0.52%) |
Dec 06, 2011 | 128.20 | 128.20 | 125.12 | 126.18 | 728,613 | -2.07(-1.62%) |
Dec 05, 2011 | 125.81 | 128.40 | 125.21 | 128.26 | 1,387,355 | +5.30(+4.31%) |
Dec 02, 2011 | 123.41 | 126.01 | 122.30 | 122.95 | 849,794 | +1.17(+0.96%) |
Dec 01, 2011 | 123.30 | 123.84 | 120.36 | 121.78 | 1,034,407 | -2.37(-1.91%) |
Nov 30, 2011 | 120.95 | 124.50 | 119.84 | 124.15 | 1,923,636 | +7.95(+6.84%) |
Nov 29, 2011 | 115.14 | 117.47 | 114.67 | 116.20 | 1,215,658 | +0.87(+0.75%) |
Nov 28, 2011 | 113.88 | 115.71 | 113.55 | 115.34 | 1,351,248 | +6.18(+5.66%) |
Nov 25, 2011 | 109.13 | 110.97 | 108.50 | 109.16 | 300,800 | -0.16(-0.14%) |
Nov 23, 2011 | 110.97 | 111.78 | 109.28 | 109.32 | 1,239,804 | -3.12(-2.77%) |
Nov 22, 2011 | 112.81 | 113.77 | 111.17 | 112.44 | 779,804 | -0.58(-0.51%) |
Nov 21, 2011 | 112.89 | 114.02 | 111.34 | 113.02 | 887,332 | -1.91(-1.66%) |
Nov 18, 2011 | 116.10 | 116.33 | 114.11 | 114.93 | 925,401 | -0.25(-0.21%) |
Nov 17, 2011 | 116.15 | 117.74 | 114.55 | 115.17 | 1,406,060 | -1.25(-1.07%) |
Nov 16, 2011 | 117.94 | 118.98 | 116.14 | 116.42 | 1,122,428 | -3.28(-2.74%) |
Nov 15, 2011 | 117.54 | 121.47 | 117.19 | 119.70 | 1,480,207 | +1.99(+1.69%) |
Nov 14, 2011 | 117.48 | 119.21 | 116.74 | 117.71 | 1,056,227 | -0.87(-0.74%) |
Nov 11, 2011 | 116.89 | 119.79 | 115.82 | 118.59 | 1,311,113 | +3.21(+2.78%) |
Nov 10, 2011 | 112.77 | 116.01 | 111.46 | 115.38 | 1,621,321 | +4.80(+4.34%) |
Nov 09, 2011 | 114.78 | 114.78 | 110.40 | 110.58 | 1,506,112 | -7.17(-6.09%) |
Nov 08, 2011 | 117.91 | 118.28 | 115.05 | 117.74 | 1,131,999 | +2.24(+1.94%) |
Nov 07, 2011 | 114.03 | 115.64 | 112.29 | 115.50 | 998,695 | +1.77(+1.55%) |
Nov 04, 2011 | 113.31 | 114.51 | 111.54 | 113.73 | 749,703 | -1.20(-1.04%) |
Nov 03, 2011 | 113.39 | 115.62 | 110.45 | 114.93 | 1,165,301 | +2.70(+2.40%) |
Nov 02, 2011 | 110.14 | 112.57 | 108.78 | 112.23 | 1,069,961 | +3.98(+3.68%) |
Nov 01, 2011 | 109.75 | 111.95 | 108.13 | 108.25 | 2,557,849 | -5.62(-4.94%) |
Oct 31, 2011 | 120.16 | 120.45 | 113.84 | 113.87 | 1,878,735 | -8.65(-7.06%) |
Oct 28, 2011 | 122.03 | 123.25 | 119.24 | 122.52 | 1,301,765 | +0.48(+0.39%) |
Oct 27, 2011 | 115.44 | 122.98 | 115.22 | 122.04 | 2,680,108 | +10.64(+9.55%) |
Oct 26, 2011 | 110.58 | 112.03 | 109.27 | 111.40 | 1,335,340 | +2.88(+2.65%) |
Oct 25, 2011 | 114.18 | 114.18 | 108.19 | 108.52 | 1,269,174 | -5.12(-4.51%) |
Oct 24, 2011 | 112.36 | 114.26 | 111.23 | 113.64 | 1,075,886 | +2.28(+2.05%) |
Oct 21, 2011 | 111.50 | 112.39 | 109.80 | 111.36 | 1,304,377 | +1.56(+1.42%) |
Oct 20, 2011 | 107.55 | 110.78 | 105.74 | 109.80 | 1,607,863 | +2.34(+2.18%) |
Oct 19, 2011 | 110.41 | 111.13 | 106.84 | 107.47 | 2,135,073 | -5.33(-4.72%) |
Oct 18, 2011 | 108.98 | 113.84 | 108.45 | 112.79 | 1,600,682 | +4.02(+3.70%) |
Oct 17, 2011 | 111.31 | 112.12 | 108.43 | 108.77 | 858,721 | -3.74(-3.32%) |
Oct 14, 2011 | 111.17 | 115.09 | 111.17 | 112.51 | 1,470,673 | +1.63(+1.47%) |
Oct 13, 2011 | 112.24 | 112.24 | 107.90 | 110.88 | 1,438,431 | -1.70(-1.51%) |
Oct 12, 2011 | 111.48 | 115.60 | 111.37 | 112.58 | 1,689,145 | +2.12(+1.92%) |
Oct 11, 2011 | 110.73 | 112.17 | 109.70 | 110.45 | 1,075,594 | -1.58(-1.41%) |
Oct 10, 2011 | 110.32 | 113.09 | 108.92 | 112.03 | 1,498,411 | +5.39(+5.06%) |
Oct 07, 2011 | 109.94 | 110.41 | 106.58 | 106.64 | 1,399,195 | -2.81(-2.56%) |
Oct 06, 2011 | 108.66 | 109.83 | 107.39 | 109.45 | 1,082,229 | +0.85(+0.78%) |
Oct 05, 2011 | 106.46 | 109.07 | 105.00 | 108.60 | 1,204,608 | +2.37(+2.23%) |
Oct 04, 2011 | 101.07 | 106.49 | 98.86 | 106.22 | 1,763,979 | +3.92(+3.83%) |
Oct 03, 2011 | 106.87 | 107.31 | 102.06 | 102.31 | 1,429,681 | -4.50(-4.22%) |
Sep 30, 2011 | 107.78 | 109.38 | 106.52 | 106.81 | 1,518,117 | -2.63(-2.41%) |
Sep 29, 2011 | 110.22 | 110.25 | 106.85 | 109.44 | 1,589,880 | +2.24(+2.09%) |
Sep 28, 2011 | 113.82 | 113.82 | 106.99 | 107.20 | 1,320,108 | -2.84(-2.58%) |
Sep 27, 2011 | 111.06 | 113.84 | 109.07 | 110.04 | 1,646,245 | +1.54(+1.42%) |
Sep 26, 2011 | 106.81 | 108.71 | 104.40 | 108.50 | 1,208,973 | +1.96(+1.84%) |
Sep 23, 2011 | 103.60 | 106.72 | 103.04 | 106.53 | 1,068,070 | +2.08(+1.99%) |
Sep 22, 2011 | 102.95 | 104.96 | 101.19 | 104.46 | 1,803,390 | -1.78(-1.68%) |
Sep 21, 2011 | 112.14 | 113.17 | 106.23 | 106.24 | 1,241,302 | -6.03(-5.37%) |
Sep 20, 2011 | 113.69 | 115.04 | 112.10 | 112.27 | 972,938 | -0.48(-0.43%) |
Sep 19, 2011 | 112.94 | 113.82 | 111.49 | 112.75 | 989,467 | -3.34(-2.88%) |
Sep 16, 2011 | 115.45 | 116.83 | 113.81 | 116.10 | 1,597,514 | +1.23(+1.07%) |
Sep 15, 2011 | 111.30 | 115.07 | 110.77 | 114.87 | 1,399,196 | +4.97(+4.52%) |
Sep 14, 2011 | 110.41 | 111.36 | 107.60 | 109.91 | 1,526,742 | +0.78(+0.71%) |
Sep 13, 2011 | 110.67 | 110.90 | 108.30 | 109.13 | 1,652,133 | -0.06(-0.05%) |
Sep 12, 2011 | 107.71 | 109.72 | 106.87 | 109.18 | 1,302,070 | +0.17(+0.15%) |
Sep 09, 2011 | 111.48 | 111.81 | 108.30 | 109.02 | 1,218,074 | -3.46(-3.07%) |
Sep 08, 2011 | 113.84 | 114.24 | 112.23 | 112.47 | 1,260,721 | -2.20(-1.92%) |
Sep 07, 2011 | 111.72 | 114.75 | 111.30 | 114.67 | 1,281,393 | +4.69(+4.27%) |
Sep 06, 2011 | 108.43 | 110.14 | 107.45 | 109.98 | 1,462,421 | -2.62(-2.33%) |
Sep 02, 2011 | 115.60 | 116.23 | 111.89 | 112.60 | 1,074,883 | -4.79(-4.08%) |
Sep 01, 2011 | 118.87 | 120.08 | 117.01 | 117.40 | 1,128,250 | -1.49(-1.26%) |
Aug 31, 2011 | 120.20 | 120.76 | 117.68 | 118.89 | 2,024,360 | -0.63(-0.53%) |
Aug 30, 2011 | 119.70 | 120.91 | 118.58 | 119.52 | 876,584 | -0.84(-0.70%) |
Aug 29, 2011 | 117.21 | 120.44 | 116.66 | 120.36 | 830,294 | +5.15(+4.47%) |
Aug 26, 2011 | 113.11 | 116.67 | 110.63 | 115.22 | 1,037,510 | +1.68(+1.48%) |
Aug 25, 2011 | 118.25 | 120.22 | 112.37 | 113.54 | 1,448,491 | -3.64(-3.11%) |
Aug 24, 2011 | 113.33 | 117.18 | 112.19 | 117.18 | 988,611 | +3.09(+2.71%) |
Aug 23, 2011 | 109.72 | 114.11 | 107.53 | 114.09 | 1,562,040 | +5.18(+4.76%) |
Aug 22, 2011 | 111.10 | 111.98 | 108.41 | 108.91 | 1,672,668 | +0.60(+0.55%) |
Aug 19, 2011 | 107.53 | 111.68 | 107.35 | 108.31 | 1,670,311 | -0.68(-0.62%) |
Aug 18, 2011 | 112.91 | 112.91 | 107.71 | 108.99 | 1,438,301 | -6.37(-5.52%) |
Aug 17, 2011 | 116.18 | 117.86 | 114.07 | 115.36 | 1,152,431 | +0.01(+0.01%) |
Aug 16, 2011 | 114.62 | 117.95 | 113.73 | 115.34 | 1,222,359 | -2.85(-2.41%) |
Aug 15, 2011 | 116.39 | 118.55 | 115.95 | 118.19 | 1,093,781 | +2.91(+2.53%) |
Aug 12, 2011 | 119.56 | 120.59 | 114.45 | 115.28 | 1,324,229 | -0.65(-0.56%) |
Aug 11, 2011 | 107.39 | 117.75 | 106.40 | 115.93 | 2,750,158 | +9.96(+9.40%) |
Aug 10, 2011 | 108.47 | 111.02 | 104.40 | 105.97 | 2,716,417 | -6.07(-5.42%) |
Aug 09, 2011 | 110.24 | 112.14 | 103.52 | 112.03 | 2,837,451 | +8.08(+7.77%) |
Aug 08, 2011 | 110.24 | 114.33 | 103.88 | 103.95 | 2,592,205 | -11.69(-10.11%) |
Aug 05, 2011 | 118.55 | 119.92 | 112.36 | 115.64 | 2,650,951 | -1.20(-1.02%) |
Aug 04, 2011 | 122.30 | 123.59 | 116.57 | 116.84 | 1,782,879 | -7.30(-5.88%) |
Aug 03, 2011 | 124.97 | 126.47 | 121.34 | 124.14 | 2,082,622 | -0.74(-0.60%) |
Aug 02, 2011 | 128.48 | 128.48 | 124.50 | 124.88 | 1,599,983 | -2.77(-2.17%) |
Aug 01, 2011 | 129.83 | 129.90 | 125.31 | 127.65 | 1,367,568 | -0.07(-0.06%) |
Jul 29, 2011 | 123.46 | 128.52 | 123.37 | 127.72 | 1,787,248 | +2.43(+1.94%) |
Jul 28, 2011 | 126.92 | 127.58 | 124.57 | 125.30 | 1,787,761 | -1.27(-1.00%) |
Jul 27, 2011 | 132.10 | 132.10 | 125.71 | 126.56 | 2,253,057 | -5.42(-4.11%) |
Jul 26, 2011 | 135.07 | 135.07 | 131.34 | 131.99 | 1,064,889 | -1.13(-0.85%) |
Jul 25, 2011 | 132.76 | 134.13 | 131.83 | 133.12 | 549,667 | -1.37(-1.02%) |
Jul 22, 2011 | 135.08 | 135.27 | 134.24 | 134.49 | 799,815 | +0.14(+0.11%) |
Jul 21, 2011 | 132.22 | 134.97 | 132.22 | 134.35 | 1,018,097 | +2.31(+1.75%) |
Jul 20, 2011 | 135.67 | 137.05 | 131.79 | 132.04 | 1,279,702 | +0.58(+0.44%) |
Jul 19, 2011 | 129.89 | 131.65 | 128.62 | 131.47 | 1,692,688 | +2.46(+1.91%) |
Jul 18, 2011 | 131.86 | 131.86 | 127.95 | 129.00 | 979,380 | -3.07(-2.32%) |
Jul 15, 2011 | 134.40 | 134.41 | 130.51 | 132.07 | 1,041,890 | +1.62(+1.25%) |
Jul 14, 2011 | 133.37 | 133.70 | 130.08 | 130.45 | 939,449 | -1.99(-1.50%) |
Jul 13, 2011 | 132.57 | 133.84 | 132.04 | 132.44 | 1,069,198 | +0.97(+0.74%) |
Jul 12, 2011 | 132.69 | 134.95 | 131.33 | 131.47 | 1,318,227 | -1.92(-1.44%) |
Jul 11, 2011 | 136.10 | 137.74 | 132.99 | 133.39 | 1,167,408 | -6.49(-4.64%) |
Jul 08, 2011 | 139.74 | 140.17 | 138.74 | 139.88 | 863,767 | -2.18(-1.53%) |
Jul 07, 2011 | 141.53 | 142.49 | 141.03 | 142.06 | 578,834 | +2.10(+1.50%) |
Jul 06, 2011 | 138.98 | 140.12 | 138.19 | 139.95 | 797,242 | +0.75(+0.54%) |
Jul 05, 2011 | 139.88 | 140.53 | 138.97 | 139.21 | 562,002 | -1.37(-0.97%) |
Jul 01, 2011 | 137.45 | 140.73 | 136.77 | 140.58 | 1,035,459 | +3.30(+2.40%) |
Jun 30, 2011 | 137.99 | 138.33 | 135.87 | 137.28 | 1,092,784 | -0.06(-0.04%) |
Jun 29, 2011 | 136.32 | 137.77 | 135.43 | 137.33 | 1,158,590 | +1.88(+1.39%) |
Jun 28, 2011 | 134.17 | 135.47 | 133.26 | 135.45 | 828,981 | +1.57(+1.17%) |
Jun 27, 2011 | 132.09 | 134.13 | 131.76 | 133.88 | 607,021 | +1.92(+1.45%) |
Jun 24, 2011 | 134.18 | 134.45 | 131.34 | 131.97 | 1,078,230 | -2.13(-1.59%) |
Jun 23, 2011 | 133.25 | 134.54 | 132.20 | 134.10 | 964,792 | -1.27(-0.94%) |
Jun 22, 2011 | 135.76 | 136.99 | 135.32 | 135.37 | 825,057 | -1.14(-0.83%) |
Jun 21, 2011 | 136.23 | 137.31 | 135.03 | 136.50 | 758,685 | +0.95(+0.70%) |
Jun 20, 2011 | 135.37 | 135.68 | 135.04 | 135.55 | 569,055 | +1.47(+1.10%) |
Jun 17, 2011 | 136.66 | 136.70 | 133.76 | 134.08 | 921,005 | -0.56(-0.42%) |
Jun 16, 2011 | 133.83 | 135.27 | 132.54 | 134.64 | 1,155,114 | +1.29(+0.97%) |
Jun 15, 2011 | 136.36 | 136.97 | 132.77 | 133.35 | 1,154,953 | -4.47(-3.24%) |
Jun 14, 2011 | 137.21 | 138.13 | 136.78 | 137.81 | 722,160 | +2.60(+1.92%) |
Jun 13, 2011 | 133.27 | 135.42 | 133.12 | 135.22 | 1,064,805 | +2.23(+1.67%) |
Jun 10, 2011 | 136.06 | 137.19 | 132.60 | 132.99 | 1,251,933 | -4.65(-3.38%) |
Jun 09, 2011 | 136.12 | 138.24 | 134.15 | 137.64 | 615,354 | +1.88(+1.39%) |
Jun 08, 2011 | 135.45 | 136.60 | 135.22 | 135.76 | 838,634 | +0.04(+0.03%) |
Jun 07, 2011 | 135.29 | 137.10 | 134.89 | 135.72 | 948,026 | +1.28(+0.95%) |
Jun 06, 2011 | 138.04 | 138.83 | 134.20 | 134.44 | 1,111,629 | -4.14(-2.99%) |