Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 155.72 | 157.47 | 155.24 | 156.47 | 8,314 | +0.92(+0.59%) |
Jul 30, 2012 | 157.10 | 157.10 | 155.19 | 155.55 | 5,356 | -2.29(-1.45%) |
Jul 27, 2012 | 155.29 | 158.04 | 154.07 | 157.84 | 3,812 | +1.94(+1.25%) |
Jul 26, 2012 | 156.42 | 159.73 | 155.24 | 155.89 | 8,084 | +0.34(+0.22%) |
Jul 25, 2012 | 154.84 | 155.71 | 152.88 | 155.55 | 3,286 | +1.36(+0.88%) |
Jul 24, 2012 | 156.20 | 156.49 | 153.35 | 154.19 | 11,323 | -1.30(-0.83%) |
Jul 23, 2012 | 156.01 | 156.11 | 154.30 | 155.48 | 7,411 | -0.52(-0.34%) |
Jul 20, 2012 | 156.30 | 158.52 | 156.01 | 156.01 | 4,973 | -0.51(-0.33%) |
Jul 19, 2012 | 157.83 | 158.11 | 155.90 | 156.52 | 7,150 | -0.84(-0.53%) |
Jul 18, 2012 | 158.35 | 159.91 | 157.36 | 157.36 | 7,299 | -2.65(-1.65%) |
Jul 17, 2012 | 158.91 | 160.70 | 158.44 | 160.01 | 1,874 | +1.42(+0.90%) |
Jul 16, 2012 | 161.62 | 164.45 | 158.10 | 158.59 | 7,396 | -3.61(-2.23%) |
Jul 13, 2012 | 159.76 | 164.11 | 159.76 | 162.20 | 8,839 | +3.13(+1.97%) |
Jul 12, 2012 | 160.29 | 160.29 | 159.06 | 159.06 | 1,503 | -1.51(-0.94%) |
Jul 11, 2012 | 159.82 | 162.04 | 159.29 | 160.58 | 4,063 | +1.32(+0.83%) |
Jul 10, 2012 | 158.94 | 159.89 | 158.92 | 159.25 | 2,933 | -0.08(-0.05%) |
Jul 09, 2012 | 157.88 | 159.74 | 157.88 | 159.34 | 6,427 | +0.28(+0.18%) |
Jul 06, 2012 | 157.21 | 160.89 | 157.15 | 159.05 | 7,130 | -0.43(-0.27%) |
Jul 05, 2012 | 158.97 | 162.40 | 158.15 | 159.48 | 7,757 | -1.66(-1.03%) |
Jul 03, 2012 | 159.84 | 161.14 | 158.80 | 161.14 | 1,820 | +2.91(+1.84%) |
Jul 02, 2012 | 158.78 | 160.95 | 156.21 | 158.23 | 16,460 | -0.50(-0.31%) |
Jun 29, 2012 | 160.49 | 160.49 | 155.67 | 158.72 | 10,984 | +2.63(+1.68%) |
Jun 28, 2012 | 156.39 | 157.86 | 154.21 | 156.09 | 4,158 | -0.52(-0.33%) |
Jun 27, 2012 | 158.00 | 158.00 | 156.01 | 156.62 | 21,590 | -0.06(-0.04%) |
Jun 26, 2012 | 156.01 | 157.43 | 156.01 | 156.67 | 5,271 | +1.22(+0.78%) |
Jun 25, 2012 | 156.45 | 157.59 | 154.75 | 155.45 | 8,312 | -2.65(-1.67%) |
Jun 22, 2012 | 157.84 | 158.41 | 155.74 | 158.10 | 31,008 | +2.03(+1.30%) |
Jun 21, 2012 | 158.25 | 163.67 | 155.29 | 156.07 | 23,504 | -2.98(-1.87%) |
Jun 20, 2012 | 158.86 | 160.02 | 157.14 | 159.05 | 11,210 | -0.86(-0.54%) |
Jun 19, 2012 | 157.42 | 160.22 | 157.42 | 159.91 | 11,356 | +1.57(+0.99%) |
Jun 18, 2012 | 157.98 | 159.43 | 156.54 | 158.34 | 4,714 | +0.93(+0.59%) |
Jun 15, 2012 | 156.00 | 159.03 | 155.48 | 157.41 | 22,623 | +1.21(+0.77%) |
Jun 14, 2012 | 155.44 | 157.04 | 155.27 | 156.20 | 11,905 | +0.68(+0.43%) |
Jun 13, 2012 | 157.54 | 158.67 | 155.48 | 155.52 | 9,282 | -2.29(-1.45%) |
Jun 12, 2012 | 157.96 | 158.66 | 156.15 | 157.81 | 5,759 | +0.36(+0.23%) |
Jun 11, 2012 | 158.44 | 159.23 | 155.91 | 157.45 | 7,334 | -1.31(-0.83%) |
Jun 08, 2012 | 158.30 | 160.89 | 156.74 | 158.76 | 6,501 | +0.12(+0.08%) |
Jun 07, 2012 | 158.61 | 161.22 | 157.89 | 158.64 | 5,603 | +0.61(+0.39%) |
Jun 06, 2012 | 156.06 | 158.03 | 156.06 | 158.03 | 5,380 | +1.76(+1.12%) |
Jun 05, 2012 | 156.00 | 157.00 | 154.49 | 156.27 | 10,025 | +0.36(+0.23%) |
Jun 04, 2012 | 154.72 | 156.32 | 153.63 | 155.91 | 20,238 | +1.80(+1.17%) |
Jun 01, 2012 | 158.58 | 158.76 | 152.22 | 154.11 | 17,133 | -6.07(-3.79%) |
May 31, 2012 | 157.92 | 161.10 | 155.86 | 160.19 | 21,954 | +1.72(+1.09%) |
May 30, 2012 | 159.63 | 161.94 | 157.81 | 158.47 | 7,342 | -2.28(-1.42%) |
May 29, 2012 | 158.30 | 162.05 | 157.81 | 160.75 | 13,133 | +2.15(+1.35%) |
May 25, 2012 | 155.26 | 158.96 | 155.20 | 158.60 | 15,392 | +1.74(+1.11%) |
May 24, 2012 | 157.57 | 157.57 | 154.06 | 156.86 | 20,084 | +0.00(+0.00%) |
May 23, 2012 | 157.79 | 157.80 | 154.84 | 156.86 | 11,994 | -0.65(-0.41%) |
May 22, 2012 | 159.71 | 159.71 | 155.44 | 157.51 | 13,356 | +0.51(+0.33%) |
May 21, 2012 | 156.97 | 158.54 | 156.46 | 156.99 | 10,208 | +0.13(+0.08%) |
May 18, 2012 | 160.26 | 161.41 | 156.76 | 156.86 | 8,383 | -2.04(-1.29%) |
May 17, 2012 | 161.60 | 161.60 | 158.44 | 158.91 | 9,054 | -2.12(-1.32%) |
May 16, 2012 | 163.05 | 163.42 | 160.21 | 161.03 | 5,643 | +0.61(+0.38%) |
May 15, 2012 | 161.81 | 163.37 | 160.19 | 160.42 | 7,337 | -1.40(-0.86%) |
May 14, 2012 | 165.07 | 165.07 | 161.62 | 161.81 | 8,916 | -1.81(-1.10%) |
May 11, 2012 | 162.77 | 166.18 | 162.77 | 163.62 | 5,887 | -1.23(-0.74%) |
May 10, 2012 | 162.86 | 166.30 | 162.86 | 164.85 | 10,166 | +2.39(+1.47%) |
May 09, 2012 | 163.99 | 165.42 | 162.46 | 162.46 | 5,839 | -1.29(-0.79%) |
May 08, 2012 | 162.69 | 165.04 | 160.86 | 163.75 | 6,220 | -0.57(-0.35%) |
May 07, 2012 | 164.32 | 165.10 | 163.38 | 164.32 | 5,313 | +1.97(+1.21%) |
May 04, 2012 | 162.94 | 166.37 | 159.21 | 162.36 | 21,240 | +0.71(+0.44%) |
May 03, 2012 | 161.98 | 164.75 | 161.64 | 161.64 | 3,711 | -0.45(-0.28%) |
May 02, 2012 | 162.39 | 163.17 | 160.40 | 162.09 | 10,844 | -0.90(-0.55%) |
May 01, 2012 | 164.62 | 166.29 | 162.67 | 162.99 | 7,690 | -1.76(-1.07%) |
Apr 30, 2012 | 166.18 | 166.31 | 164.52 | 164.75 | 2,388 | -1.62(-0.97%) |
Apr 27, 2012 | 165.47 | 166.37 | 165.37 | 166.37 | 4,303 | +1.11(+0.67%) |
Apr 26, 2012 | 164.64 | 166.94 | 162.12 | 165.26 | 4,405 | -0.62(-0.37%) |
Apr 25, 2012 | 166.36 | 166.70 | 160.38 | 165.87 | 4,320 | +0.93(+0.56%) |
Apr 24, 2012 | 163.12 | 165.71 | 162.78 | 164.94 | 3,530 | +1.99(+1.22%) |
Apr 23, 2012 | 162.76 | 164.12 | 162.09 | 162.96 | 10,517 | -1.24(-0.76%) |
Apr 20, 2012 | 163.34 | 165.08 | 163.00 | 164.20 | 4,718 | +1.44(+0.89%) |
Apr 19, 2012 | 162.88 | 164.88 | 161.45 | 162.75 | 5,214 | +0.08(+0.05%) |
Apr 18, 2012 | 165.32 | 165.32 | 162.56 | 162.68 | 6,534 | -3.16(-1.90%) |
Apr 17, 2012 | 165.46 | 168.23 | 165.46 | 165.84 | 13,807 | +1.28(+0.78%) |
Apr 16, 2012 | 163.77 | 166.25 | 162.57 | 164.55 | 7,679 | +1.56(+0.96%) |
Apr 13, 2012 | 166.17 | 166.35 | 162.56 | 162.99 | 18,826 | -3.67(-2.20%) |
Apr 12, 2012 | 165.58 | 166.98 | 165.58 | 166.66 | 6,344 | +1.06(+0.64%) |
Apr 11, 2012 | 166.27 | 166.27 | 163.53 | 165.61 | 10,418 | +3.42(+2.11%) |
Apr 10, 2012 | 164.66 | 166.06 | 162.08 | 162.19 | 23,555 | -2.71(-1.64%) |
Apr 09, 2012 | 166.48 | 168.19 | 164.25 | 164.89 | 6,513 | -3.90(-2.31%) |
Apr 05, 2012 | 168.96 | 169.17 | 167.32 | 168.79 | 6,205 | -0.09(-0.06%) |
Apr 04, 2012 | 171.52 | 171.52 | 168.37 | 168.89 | 12,077 | -3.96(-2.29%) |
Apr 03, 2012 | 173.62 | 173.62 | 171.12 | 172.84 | 9,953 | -0.78(-0.45%) |
Apr 02, 2012 | 172.75 | 173.83 | 172.50 | 173.62 | 13,264 | -0.06(-0.03%) |
Mar 30, 2012 | 174.65 | 174.77 | 173.03 | 173.68 | 5,981 | -0.37(-0.21%) |
Mar 29, 2012 | 174.54 | 175.57 | 173.97 | 174.05 | 9,312 | -1.12(-0.64%) |
Mar 28, 2012 | 174.72 | 176.28 | 173.98 | 175.17 | 3,814 | +1.10(+0.63%) |
Mar 27, 2012 | 177.22 | 177.22 | 174.07 | 174.07 | 4,818 | -3.18(-1.80%) |
Mar 26, 2012 | 174.92 | 178.46 | 174.65 | 177.25 | 12,686 | +2.97(+1.70%) |
Mar 23, 2012 | 173.50 | 174.29 | 173.21 | 174.29 | 6,937 | +0.44(+0.25%) |
Mar 22, 2012 | 173.01 | 174.24 | 171.88 | 173.85 | 26,453 | +0.33(+0.19%) |
Mar 21, 2012 | 173.00 | 174.12 | 171.96 | 173.52 | 10,976 | +0.06(+0.03%) |
Mar 20, 2012 | 173.02 | 173.78 | 172.44 | 173.46 | 12,441 | -0.36(-0.21%) |
Mar 19, 2012 | 171.54 | 173.97 | 170.88 | 173.82 | 20,581 | +1.89(+1.10%) |
Mar 16, 2012 | 169.40 | 171.93 | 169.29 | 171.93 | 21,792 | +2.03(+1.20%) |
Mar 15, 2012 | 169.76 | 170.83 | 168.13 | 169.90 | 11,554 | +0.87(+0.51%) |
Mar 14, 2012 | 166.93 | 169.24 | 166.29 | 169.03 | 8,505 | +1.74(+1.04%) |
Mar 13, 2012 | 161.35 | 167.29 | 161.08 | 167.29 | 16,400 | +6.22(+3.86%) |
Mar 12, 2012 | 161.34 | 162.57 | 161.07 | 161.08 | 14,614 | -0.27(-0.16%) |
Mar 09, 2012 | 160.58 | 161.58 | 160.45 | 161.34 | 18,708 | +0.45(+0.28%) |
Mar 08, 2012 | 161.33 | 161.34 | 159.23 | 160.90 | 26,378 | +0.54(+0.34%) |
Mar 07, 2012 | 158.03 | 161.21 | 157.95 | 160.35 | 4,764 | +2.91(+1.85%) |
Mar 06, 2012 | 162.48 | 163.20 | 157.44 | 157.44 | 23,489 | -5.79(-3.55%) |
Mar 05, 2012 | 167.27 | 167.27 | 162.94 | 163.23 | 27,095 | -3.89(-2.33%) |
Mar 02, 2012 | 169.12 | 169.83 | 167.12 | 167.12 | 14,371 | -1.80(-1.07%) |
Mar 01, 2012 | 168.15 | 169.75 | 166.43 | 168.93 | 7,635 | +1.75(+1.04%) |
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%) |