Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 166.34 | 166.47 | 164.68 | 164.91 | 2,386 | -1.62(-0.97%) |
Apr 27, 2012 | 165.63 | 166.53 | 165.53 | 166.53 | 4,299 | +1.11(+0.67%) |
Apr 26, 2012 | 164.79 | 167.10 | 162.27 | 165.41 | 4,401 | -0.62(-0.37%) |
Apr 25, 2012 | 166.52 | 166.86 | 160.53 | 166.03 | 4,315 | +0.93(+0.56%) |
Apr 24, 2012 | 163.27 | 165.87 | 162.94 | 165.10 | 3,526 | +1.99(+1.22%) |
Apr 23, 2012 | 162.92 | 164.28 | 162.24 | 163.11 | 10,507 | -1.25(-0.76%) |
Apr 20, 2012 | 163.50 | 165.24 | 163.16 | 164.36 | 4,714 | +1.45(+0.89%) |
Apr 19, 2012 | 163.03 | 165.04 | 161.60 | 162.91 | 5,209 | +0.08(+0.05%) |
Apr 18, 2012 | 165.48 | 165.48 | 162.72 | 162.83 | 6,528 | -3.16(-1.90%) |
Apr 17, 2012 | 165.61 | 168.39 | 165.61 | 165.99 | 13,793 | +1.28(+0.78%) |
Apr 16, 2012 | 163.93 | 166.41 | 162.73 | 164.71 | 7,672 | +1.56(+0.96%) |
Apr 13, 2012 | 166.33 | 166.51 | 162.72 | 163.15 | 18,808 | -3.67(-2.20%) |
Apr 12, 2012 | 165.74 | 167.13 | 165.74 | 166.82 | 6,338 | +1.06(+0.64%) |
Apr 11, 2012 | 166.43 | 166.43 | 163.68 | 165.76 | 10,409 | +3.43(+2.11%) |
Apr 10, 2012 | 164.81 | 166.22 | 162.24 | 162.34 | 23,533 | -2.71(-1.64%) |
Apr 09, 2012 | 166.64 | 168.35 | 164.40 | 165.05 | 6,507 | -3.90(-2.31%) |
Apr 05, 2012 | 169.12 | 169.33 | 167.48 | 168.95 | 6,199 | -0.09(-0.06%) |
Apr 04, 2012 | 171.68 | 171.68 | 168.53 | 169.05 | 12,066 | -3.96(-2.29%) |
Apr 03, 2012 | 173.79 | 173.79 | 171.28 | 173.01 | 9,944 | -0.78(-0.45%) |
Apr 02, 2012 | 172.91 | 173.99 | 172.66 | 173.79 | 13,251 | -0.06(-0.03%) |
Mar 30, 2012 | 174.81 | 174.94 | 173.20 | 173.84 | 5,975 | -0.37(-0.21%) |
Mar 29, 2012 | 174.71 | 175.74 | 174.14 | 174.22 | 9,303 | -1.12(-0.64%) |
Mar 28, 2012 | 174.89 | 176.45 | 174.15 | 175.34 | 3,810 | +1.10(+0.63%) |
Mar 27, 2012 | 177.39 | 177.39 | 174.23 | 174.23 | 4,814 | -3.19(-1.80%) |
Mar 26, 2012 | 175.09 | 178.63 | 174.81 | 177.42 | 12,674 | +2.97(+1.70%) |
Mar 23, 2012 | 173.66 | 174.45 | 173.38 | 174.45 | 6,930 | +0.44(+0.25%) |
Mar 22, 2012 | 173.18 | 174.41 | 172.04 | 174.01 | 26,428 | +0.33(+0.19%) |
Mar 21, 2012 | 173.17 | 174.28 | 172.12 | 173.68 | 10,965 | +0.06(+0.03%) |
Mar 20, 2012 | 173.19 | 173.95 | 172.61 | 173.62 | 12,429 | -0.36(-0.21%) |
Mar 19, 2012 | 171.70 | 174.14 | 171.05 | 173.99 | 20,561 | +1.89(+1.10%) |
Mar 16, 2012 | 169.56 | 172.09 | 169.45 | 172.09 | 21,772 | +2.04(+1.20%) |
Mar 15, 2012 | 169.92 | 170.99 | 168.29 | 170.06 | 11,543 | +0.87(+0.51%) |
Mar 14, 2012 | 167.09 | 169.40 | 166.44 | 169.19 | 8,497 | +1.74(+1.04%) |
Mar 13, 2012 | 161.50 | 167.45 | 161.23 | 167.45 | 16,384 | +6.22(+3.86%) |
Mar 12, 2012 | 161.50 | 162.72 | 161.22 | 161.23 | 14,600 | -0.27(-0.16%) |
Mar 09, 2012 | 160.74 | 161.73 | 160.60 | 161.50 | 18,691 | +0.45(+0.28%) |
Mar 08, 2012 | 161.49 | 161.50 | 159.38 | 161.05 | 26,353 | +0.54(+0.34%) |
Mar 07, 2012 | 158.18 | 161.36 | 158.10 | 160.51 | 4,760 | +2.92(+1.85%) |
Mar 06, 2012 | 162.64 | 163.36 | 157.59 | 157.59 | 23,466 | -5.79(-3.55%) |
Mar 05, 2012 | 167.43 | 167.43 | 163.09 | 163.39 | 27,070 | -3.90(-2.33%) |
Mar 02, 2012 | 169.28 | 169.99 | 167.28 | 167.28 | 14,358 | -1.81(-1.07%) |
Mar 01, 2012 | 168.31 | 169.91 | 166.59 | 169.09 | 7,628 | +1.75(+1.04%) |
Feb 29, 2012 | 168.96 | 169.10 | 166.88 | 167.34 | 7,819 | -1.20(-0.71%) |
Feb 28, 2012 | 170.49 | 170.49 | 167.20 | 168.53 | 2,675 | -1.30(-0.77%) |
Feb 27, 2012 | 167.20 | 169.89 | 167.20 | 169.84 | 6,357 | +0.74(+0.44%) |
Feb 24, 2012 | 168.25 | 169.15 | 168.25 | 169.10 | 1,542 | -0.52(-0.31%) |
Feb 23, 2012 | 166.47 | 169.62 | 165.82 | 169.62 | 3,180 | +3.32(+2.00%) |
Feb 22, 2012 | 170.41 | 170.41 | 165.81 | 166.29 | 10,358 | -3.47(-2.04%) |
Feb 21, 2012 | 170.15 | 170.15 | 168.53 | 169.76 | 1,710 | -1.28(-0.75%) |
Feb 17, 2012 | 172.55 | 172.55 | 170.19 | 171.04 | 5,818 | -0.18(-0.11%) |
Feb 16, 2012 | 168.45 | 171.23 | 168.31 | 171.22 | 7,588 | +1.89(+1.12%) |
Feb 15, 2012 | 171.11 | 171.11 | 168.76 | 169.33 | 4,295 | -1.09(-0.64%) |
Feb 14, 2012 | 171.47 | 171.47 | 170.26 | 170.43 | 1,206 | -1.90(-1.10%) |
Feb 13, 2012 | 170.94 | 172.75 | 170.94 | 172.32 | 8,303 | +1.54(+0.90%) |
Feb 10, 2012 | 169.95 | 171.01 | 168.11 | 170.79 | 14,795 | +0.70(+0.41%) |
Feb 09, 2012 | 172.61 | 172.74 | 170.08 | 170.08 | 4,220 | -1.93(-1.12%) |
Feb 08, 2012 | 174.66 | 174.66 | 171.88 | 172.01 | 11,470 | -1.83(-1.05%) |
Feb 07, 2012 | 174.79 | 175.68 | 173.84 | 173.84 | 6,568 | -1.35(-0.77%) |
Feb 06, 2012 | 173.78 | 175.69 | 168.04 | 175.19 | 6,771 | -0.40(-0.23%) |
Feb 03, 2012 | 171.00 | 175.75 | 170.69 | 175.59 | 16,250 | +5.25(+3.08%) |
Feb 02, 2012 | 171.25 | 171.25 | 169.31 | 170.34 | 8,128 | -1.12(-0.65%) |
Feb 01, 2012 | 170.44 | 171.46 | 166.21 | 171.46 | 6,221 | +3.50(+2.08%) |
Jan 31, 2012 | 169.01 | 169.10 | 165.82 | 167.97 | 10,493 | +0.50(+0.30%) |
Jan 30, 2012 | 166.88 | 169.48 | 166.88 | 167.46 | 4,039 | -0.61(-0.36%) |
Jan 27, 2012 | 166.25 | 169.25 | 166.25 | 168.07 | 5,589 | +1.09(+0.65%) |
Jan 26, 2012 | 171.19 | 171.19 | 166.84 | 166.98 | 5,767 | -3.66(-2.14%) |
Jan 25, 2012 | 170.32 | 171.69 | 169.66 | 170.63 | 9,029 | -0.22(-0.13%) |
Jan 24, 2012 | 170.05 | 173.11 | 169.83 | 170.85 | 5,327 | -0.61(-0.35%) |
Jan 23, 2012 | 171.55 | 172.01 | 170.21 | 171.46 | 1,873 | -1.39(-0.80%) |
Jan 20, 2012 | 169.68 | 173.35 | 168.66 | 172.85 | 5,279 | +2.44(+1.43%) |
Jan 19, 2012 | 173.93 | 173.93 | 169.71 | 170.41 | 11,662 | -3.41(-1.96%) |
Jan 18, 2012 | 169.17 | 174.35 | 169.17 | 173.82 | 4,718 | +1.79(+1.04%) |
Jan 17, 2012 | 174.83 | 175.63 | 171.29 | 172.03 | 12,988 | -2.09(-1.20%) |
Jan 13, 2012 | 175.75 | 175.75 | 174.00 | 174.12 | 6,313 | -2.56(-1.45%) |
Jan 12, 2012 | 175.27 | 177.43 | 175.09 | 176.69 | 12,272 | +1.17(+0.67%) |
Jan 11, 2012 | 173.84 | 175.62 | 172.93 | 175.52 | 4,598 | +1.34(+0.77%) |
Jan 10, 2012 | 172.15 | 175.62 | 172.05 | 174.18 | 12,216 | +3.18(+1.86%) |
Jan 09, 2012 | 167.90 | 171.00 | 167.90 | 171.00 | 4,459 | +2.05(+1.21%) |
Jan 06, 2012 | 168.11 | 168.94 | 166.82 | 168.94 | 5,518 | -0.06(-0.03%) |
Jan 05, 2012 | 167.51 | 171.00 | 166.81 | 169.00 | 13,028 | +0.58(+0.34%) |
Jan 04, 2012 | 170.22 | 170.65 | 168.42 | 168.42 | 5,955 | +2.19(+1.31%) |
Dec 30, 2011 | 168.20 | 168.20 | 165.42 | 166.24 | 4,512 | -2.00(-1.19%) |
Dec 29, 2011 | 166.69 | 169.27 | 165.60 | 168.23 | 12,288 | +1.88(+1.13%) |
Dec 28, 2011 | 168.02 | 168.02 | 166.23 | 166.35 | 3,570 | -2.93(-1.73%) |
Dec 27, 2011 | 169.04 | 169.48 | 168.19 | 169.28 | 7,970 | -0.58(-0.34%) |
Dec 23, 2011 | 170.50 | 170.58 | 169.51 | 169.86 | 4,171 | +1.61(+0.96%) |
Dec 21, 2011 | 166.12 | 169.58 | 164.34 | 168.24 | 4,802 | +1.11(+0.67%) |
Dec 20, 2011 | 162.88 | 167.19 | 162.88 | 167.13 | 11,338 | +6.82(+4.25%) |
Dec 19, 2011 | 163.55 | 163.55 | 157.89 | 160.31 | 11,118 | -3.12(-1.91%) |
Dec 16, 2011 | 163.25 | 165.95 | 163.06 | 163.42 | 19,285 | +0.77(+0.47%) |
Dec 15, 2011 | 161.65 | 164.90 | 160.55 | 162.66 | 5,978 | +2.38(+1.49%) |
Dec 14, 2011 | 162.00 | 162.11 | 158.37 | 160.27 | 13,417 | -1.19(-0.74%) |
Dec 13, 2011 | 164.47 | 165.28 | 159.95 | 161.47 | 7,005 | -2.65(-1.61%) |
Dec 12, 2011 | 162.91 | 164.89 | 161.21 | 164.11 | 11,720 | -1.22(-0.74%) |
Dec 09, 2011 | 158.38 | 165.33 | 158.38 | 165.33 | 8,631 | +5.20(+3.24%) |
Dec 08, 2011 | 162.56 | 164.53 | 159.34 | 160.14 | 6,301 | -4.34(-2.64%) |
Dec 07, 2011 | 162.55 | 164.48 | 159.99 | 164.48 | 3,948 | +1.39(+0.85%) |
Dec 06, 2011 | 162.21 | 164.44 | 161.39 | 163.09 | 7,254 | +0.14(+0.09%) |
Dec 05, 2011 | 162.81 | 163.89 | 161.35 | 162.94 | 6,082 | +1.31(+0.81%) |
Dec 02, 2011 | 162.62 | 164.01 | 159.84 | 161.64 | 5,238 | +0.82(+0.51%) |
Dec 01, 2011 | 160.27 | 162.43 | 156.84 | 160.82 | 5,849 | -1.96(-1.21%) |
Nov 30, 2011 | 156.36 | 162.78 | 151.97 | 162.78 | 20,772 | +11.20(+7.39%) |
Nov 29, 2011 | 154.01 | 154.01 | 151.37 | 151.58 | 6,709 | -1.82(-1.19%) |
Nov 28, 2011 | 155.32 | 155.32 | 152.68 | 153.41 | 5,687 | +1.89(+1.25%) |
Nov 25, 2011 | 148.52 | 151.73 | 148.52 | 151.52 | 2,189 | +1.12(+0.74%) |
Nov 23, 2011 | 151.96 | 151.96 | 148.51 | 150.40 | 7,978 | -3.08(-2.01%) |
Nov 22, 2011 | 151.62 | 155.24 | 151.62 | 153.48 | 7,794 | +0.81(+0.53%) |
Nov 21, 2011 | 155.39 | 155.80 | 151.39 | 152.68 | 10,493 | -4.70(-2.99%) |
Nov 18, 2011 | 154.21 | 157.56 | 153.54 | 157.38 | 8,697 | +3.91(+2.55%) |
Nov 17, 2011 | 156.34 | 162.05 | 152.84 | 153.47 | 19,554 | -2.06(-1.32%) |
Nov 16, 2011 | 164.23 | 164.23 | 155.53 | 155.53 | 6,701 | -2.61(-1.65%) |
Nov 15, 2011 | 158.18 | 159.34 | 155.32 | 158.14 | 20,916 | -0.47(-0.30%) |
Nov 14, 2011 | 161.26 | 162.86 | 157.99 | 158.61 | 38,186 | -3.62(-2.23%) |
Nov 11, 2011 | 162.55 | 164.74 | 162.23 | 162.23 | 8,791 | +0.36(+0.22%) |
Nov 10, 2011 | 158.02 | 162.16 | 155.90 | 161.87 | 13,466 | +7.60(+4.93%) |
Nov 09, 2011 | 159.39 | 160.24 | 153.39 | 154.27 | 12,120 | -8.47(-5.20%) |
Nov 08, 2011 | 157.79 | 164.67 | 154.69 | 162.74 | 15,031 | +5.25(+3.34%) |
Nov 07, 2011 | 153.71 | 157.48 | 152.99 | 157.48 | 3,956 | +2.68(+1.73%) |
Nov 04, 2011 | 157.22 | 157.22 | 153.46 | 154.80 | 16,596 | -3.09(-1.96%) |
Nov 03, 2011 | 156.47 | 158.58 | 153.63 | 157.89 | 12,934 | +2.55(+1.64%) |
Nov 02, 2011 | 148.88 | 155.97 | 148.41 | 155.34 | 25,774 | +8.15(+5.53%) |
Nov 01, 2011 | 150.92 | 153.32 | 146.99 | 147.19 | 10,416 | -7.43(-4.80%) |
Oct 31, 2011 | 159.46 | 159.88 | 154.58 | 154.62 | 8,727 | -6.01(-3.74%) |
Oct 28, 2011 | 161.59 | 161.59 | 155.61 | 160.63 | 10,592 | -0.15(-0.09%) |
Oct 27, 2011 | 157.83 | 161.64 | 157.17 | 160.78 | 15,977 | +5.59(+3.61%) |
Oct 26, 2011 | 151.53 | 155.53 | 149.23 | 155.19 | 13,512 | +5.26(+3.51%) |
Oct 25, 2011 | 153.64 | 155.33 | 147.02 | 149.92 | 10,895 | -4.33(-2.81%) |
Oct 24, 2011 | 151.43 | 155.94 | 147.11 | 154.26 | 8,711 | +2.53(+1.67%) |
Oct 21, 2011 | 150.78 | 152.15 | 149.80 | 151.73 | 8,456 | +2.56(+1.72%) |
Oct 20, 2011 | 148.71 | 149.77 | 146.79 | 149.17 | 7,838 | -0.12(-0.08%) |
Oct 19, 2011 | 150.49 | 151.00 | 148.07 | 149.29 | 12,194 | -1.79(-1.19%) |
Oct 18, 2011 | 144.19 | 151.08 | 140.80 | 151.08 | 13,965 | +7.89(+5.51%) |
Oct 17, 2011 | 146.03 | 146.86 | 142.56 | 143.19 | 15,480 | -5.27(-3.55%) |
Oct 14, 2011 | 145.98 | 148.46 | 145.94 | 148.46 | 6,817 | +1.91(+1.30%) |
Oct 13, 2011 | 148.84 | 148.92 | 145.31 | 146.56 | 11,144 | -2.80(-1.87%) |
Oct 12, 2011 | 147.21 | 149.74 | 144.47 | 149.35 | 7,038 | +3.94(+2.71%) |
Oct 11, 2011 | 141.49 | 145.80 | 141.44 | 145.42 | 35,850 | +3.18(+2.23%) |
Oct 10, 2011 | 140.32 | 142.24 | 140.32 | 142.24 | 14,384 | +1.79(+1.28%) |
Oct 07, 2011 | 146.99 | 146.99 | 139.55 | 140.45 | 16,247 | -6.25(-4.26%) |
Oct 06, 2011 | 143.40 | 146.75 | 141.77 | 146.70 | 10,279 | +3.65(+2.55%) |
Oct 05, 2011 | 139.87 | 143.19 | 137.85 | 143.05 | 24,908 | +5.07(+3.68%) |
Oct 04, 2011 | 131.75 | 139.82 | 131.54 | 137.98 | 28,397 | +5.66(+4.28%) |
Oct 03, 2011 | 136.87 | 138.75 | 132.27 | 132.31 | 13,232 | -3.80(-2.79%) |
Sep 30, 2011 | 137.32 | 139.40 | 135.83 | 136.12 | 21,899 | -2.76(-1.99%) |
Sep 29, 2011 | 138.34 | 141.29 | 135.73 | 138.88 | 12,825 | +2.99(+2.20%) |
Sep 28, 2011 | 140.86 | 142.49 | 135.62 | 135.89 | 13,309 | -5.31(-3.76%) |
Sep 27, 2011 | 140.14 | 144.70 | 138.55 | 141.20 | 15,223 | +3.15(+2.28%) |
Sep 26, 2011 | 132.76 | 138.40 | 131.89 | 138.05 | 14,172 | +4.56(+3.42%) |
Sep 23, 2011 | 132.30 | 135.22 | 131.38 | 133.49 | 20,435 | +1.95(+1.49%) |
Sep 22, 2011 | 131.03 | 136.40 | 130.01 | 131.54 | 34,752 | -2.53(-1.89%) |
Sep 21, 2011 | 143.42 | 143.42 | 134.07 | 134.07 | 22,971 | -8.73(-6.12%) |
Sep 20, 2011 | 143.49 | 144.37 | 142.57 | 142.80 | 12,803 | -0.68(-0.48%) |
Sep 19, 2011 | 143.68 | 146.67 | 142.65 | 143.49 | 10,107 | -3.16(-2.15%) |
Sep 16, 2011 | 148.80 | 151.53 | 146.53 | 146.64 | 23,202 | -2.11(-1.42%) |
Sep 15, 2011 | 146.58 | 148.75 | 145.60 | 148.75 | 6,354 | +3.01(+2.06%) |
Sep 14, 2011 | 145.95 | 147.89 | 145.35 | 145.74 | 8,282 | -0.43(-0.29%) |
Sep 13, 2011 | 144.32 | 146.95 | 143.23 | 146.17 | 12,475 | +2.46(+1.71%) |
Sep 12, 2011 | 139.70 | 144.30 | 139.67 | 143.71 | 17,080 | +2.97(+2.11%) |
Sep 09, 2011 | 144.81 | 145.82 | 140.47 | 140.74 | 18,664 | -5.51(-3.77%) |
Sep 08, 2011 | 149.27 | 152.36 | 146.24 | 146.24 | 21,785 | -4.61(-3.06%) |
Sep 07, 2011 | 142.35 | 150.85 | 142.26 | 150.85 | 34,469 | +9.09(+6.42%) |
Sep 06, 2011 | 139.95 | 141.95 | 139.07 | 141.76 | 21,139 | +0.54(+0.38%) |
Sep 02, 2011 | 152.38 | 152.38 | 139.34 | 141.22 | 14,623 | -4.33(-2.98%) |
Sep 01, 2011 | 151.79 | 151.79 | 145.16 | 145.55 | 8,631 | -4.93(-3.28%) |
Aug 31, 2011 | 150.78 | 152.02 | 148.43 | 150.48 | 12,087 | +0.34(+0.23%) |
Aug 30, 2011 | 150.62 | 150.86 | 148.34 | 150.14 | 6,559 | -1.13(-0.75%) |
Aug 29, 2011 | 147.60 | 151.27 | 146.22 | 151.27 | 11,010 | +5.28(+3.62%) |
Aug 26, 2011 | 141.16 | 146.50 | 141.02 | 145.99 | 13,364 | +2.53(+1.76%) |
Aug 25, 2011 | 145.76 | 148.25 | 142.24 | 143.46 | 14,436 | -2.05(-1.41%) |
Aug 24, 2011 | 142.08 | 146.70 | 142.08 | 145.51 | 36,452 | +0.33(+0.23%) |
Aug 23, 2011 | 138.04 | 145.26 | 136.02 | 145.18 | 31,748 | +8.40(+6.14%) |
Aug 22, 2011 | 139.53 | 139.53 | 136.37 | 136.78 | 12,577 | +0.71(+0.52%) |
Aug 19, 2011 | 137.75 | 141.75 | 135.13 | 136.07 | 28,951 | -2.27(-1.64%) |
Aug 18, 2011 | 143.83 | 145.27 | 138.34 | 138.34 | 26,200 | -7.89(-5.40%) |
Aug 17, 2011 | 145.98 | 148.35 | 145.64 | 146.24 | 10,286 | +1.39(+0.96%) |
Aug 16, 2011 | 148.45 | 148.71 | 144.84 | 144.84 | 14,673 | -2.31(-1.57%) |
Aug 15, 2011 | 143.56 | 147.27 | 143.56 | 147.15 | 10,780 | +4.05(+2.83%) |
Aug 12, 2011 | 140.37 | 145.18 | 140.37 | 143.10 | 17,719 | -1.09(-0.75%) |
Aug 11, 2011 | 140.77 | 145.15 | 140.77 | 144.19 | 27,657 | +1.28(+0.89%) |
Aug 10, 2011 | 142.12 | 146.54 | 139.92 | 142.91 | 38,190 | -1.17(-0.81%) |
Aug 09, 2011 | 144.43 | 149.01 | 132.99 | 144.09 | 30,819 | +2.87(+2.03%) |
Aug 08, 2011 | 153.56 | 155.97 | 138.43 | 141.22 | 41,155 | -15.14(-9.68%) |
Aug 05, 2011 | 159.96 | 159.96 | 147.05 | 156.36 | 18,066 | -0.59(-0.37%) |
Aug 04, 2011 | 161.59 | 164.97 | 155.03 | 156.95 | 20,419 | -7.58(-4.61%) |
Aug 03, 2011 | 163.31 | 166.94 | 161.20 | 164.53 | 18,639 | -0.82(-0.50%) |
Aug 02, 2011 | 168.08 | 168.16 | 165.35 | 165.35 | 11,792 | -3.32(-1.97%) |
Aug 01, 2011 | 170.91 | 172.32 | 163.73 | 168.68 | 32,234 | -1.80(-1.05%) |
Jul 29, 2011 | 170.34 | 173.64 | 168.29 | 170.47 | 26,486 | +0.01(+0.01%) |
Jul 28, 2011 | 172.23 | 173.37 | 170.31 | 170.46 | 11,208 | +0.33(+0.20%) |
Jul 27, 2011 | 172.70 | 173.20 | 170.13 | 170.13 | 6,893 | -2.69(-1.56%) |
Jul 26, 2011 | 174.39 | 176.28 | 172.82 | 172.82 | 15,021 | -2.67(-1.52%) |
Jul 25, 2011 | 175.04 | 176.69 | 173.40 | 175.49 | 14,211 | -0.26(-0.15%) |
Jul 22, 2011 | 174.84 | 177.27 | 174.35 | 175.75 | 2,863 | -2.29(-1.29%) |
Jul 21, 2011 | 175.88 | 178.45 | 175.59 | 178.03 | 13,945 | +3.68(+2.11%) |
Jul 20, 2011 | 175.59 | 175.75 | 173.29 | 174.35 | 12,998 | -0.35(-0.20%) |
Jul 19, 2011 | 175.80 | 175.80 | 173.22 | 174.70 | 5,273 | +1.34(+0.78%) |
Jul 18, 2011 | 173.26 | 174.43 | 171.00 | 173.36 | 22,032 | -0.59(-0.34%) |
Jul 15, 2011 | 175.09 | 175.93 | 173.61 | 173.95 | 15,815 | -0.32(-0.18%) |
Jul 14, 2011 | 176.04 | 177.57 | 174.27 | 174.27 | 15,575 | -2.47(-1.40%) |
Jul 13, 2011 | 176.86 | 178.98 | 175.29 | 176.74 | 28,422 | +0.36(+0.20%) |
Jul 12, 2011 | 175.35 | 179.72 | 175.35 | 176.38 | 12,580 | +1.08(+0.62%) |
Jul 11, 2011 | 176.28 | 176.84 | 175.09 | 175.30 | 10,186 | -2.02(-1.14%) |
Jul 08, 2011 | 175.18 | 180.72 | 175.14 | 177.32 | 18,992 | -3.69(-2.04%) |
Jul 07, 2011 | 180.66 | 181.02 | 179.82 | 181.02 | 3,879 | +1.50(+0.83%) |
Jul 06, 2011 | 177.69 | 180.46 | 177.69 | 179.52 | 6,176 | +2.16(+1.22%) |
Jul 05, 2011 | 181.40 | 181.40 | 177.36 | 177.36 | 5,648 | -2.62(-1.46%) |
Jul 01, 2011 | 176.49 | 179.99 | 176.49 | 179.99 | 12,442 | +2.79(+1.58%) |
Jun 30, 2011 | 177.55 | 178.05 | 177.03 | 177.19 | 6,817 | -0.06(-0.03%) |
Jun 29, 2011 | 173.59 | 177.28 | 173.18 | 177.25 | 22,572 | +3.96(+2.28%) |
Jun 28, 2011 | 171.91 | 173.58 | 171.91 | 173.29 | 6,482 | +1.37(+0.80%) |
Jun 27, 2011 | 176.11 | 176.11 | 171.31 | 171.92 | 12,395 | +1.56(+0.92%) |
Jun 24, 2011 | 172.21 | 172.95 | 169.91 | 170.36 | 54,683 | -2.39(-1.38%) |
Jun 23, 2011 | 174.19 | 174.72 | 172.55 | 172.75 | 16,700 | -2.52(-1.44%) |
Jun 22, 2011 | 175.79 | 176.62 | 174.54 | 175.26 | 12,199 | -0.60(-0.34%) |
Jun 21, 2011 | 174.16 | 176.58 | 173.71 | 175.86 | 9,772 | +1.70(+0.98%) |
Jun 20, 2011 | 173.30 | 174.51 | 171.31 | 174.16 | 16,390 | +1.43(+0.83%) |
Jun 17, 2011 | 172.08 | 175.43 | 171.94 | 172.73 | 24,886 | +1.39(+0.81%) |
Jun 16, 2011 | 169.63 | 173.29 | 169.63 | 171.33 | 9,626 | +0.96(+0.56%) |
Jun 15, 2011 | 168.51 | 172.24 | 168.51 | 170.38 | 5,823 | +1.42(+0.84%) |
Jun 14, 2011 | 170.01 | 170.75 | 168.51 | 168.96 | 42,831 | -0.12(-0.07%) |
Jun 13, 2011 | 172.08 | 172.16 | 166.75 | 169.08 | 20,410 | -2.16(-1.26%) |
Jun 10, 2011 | 173.60 | 173.60 | 168.23 | 171.25 | 18,531 | -3.29(-1.88%) |
Jun 09, 2011 | 174.80 | 176.05 | 173.76 | 174.54 | 19,852 | +0.78(+0.45%) |
Jun 08, 2011 | 173.87 | 174.19 | 172.26 | 173.76 | 26,487 | -0.10(-0.06%) |
Jun 07, 2011 | 176.28 | 177.02 | 173.87 | 173.87 | 20,268 | -2.82(-1.60%) |
Jun 06, 2011 | 176.66 | 177.12 | 175.76 | 176.69 | 8,747 | +0.44(+0.25%) |
Jun 03, 2011 | 175.91 | 178.59 | 175.51 | 176.25 | 13,146 | -4.98(-2.75%) |
May 24, 2011 | 183.08 | 183.08 | 181.16 | 181.22 | 4,507 | -0.94(-0.52%) |
May 23, 2011 | 186.11 | 186.11 | 181.36 | 182.17 | 3,297 | -3.75(-2.02%) |
May 20, 2011 | 185.67 | 185.92 | 185.19 | 185.92 | 7,126 | +1.01(+0.55%) |
May 19, 2011 | 186.43 | 187.27 | 184.67 | 184.91 | 5,719 | -2.54(-1.36%) |
May 18, 2011 | 186.14 | 187.45 | 185.15 | 187.45 | 6,052 | +1.27(+0.68%) |
May 17, 2011 | 185.10 | 186.77 | 183.30 | 186.19 | 5,467 | +1.11(+0.60%) |
May 16, 2011 | 184.28 | 186.88 | 184.28 | 185.08 | 2,854 | -0.11(-0.06%) |
May 13, 2011 | 184.94 | 185.69 | 184.94 | 185.19 | 2,094 | -2.19(-1.17%) |
May 12, 2011 | 187.46 | 187.91 | 187.32 | 187.39 | 2,740 | -0.17(-0.09%) |
May 11, 2011 | 187.94 | 188.87 | 187.54 | 187.56 | 9,483 | +0.05(+0.03%) |
May 10, 2011 | 183.22 | 187.69 | 183.22 | 187.51 | 14,866 | +1.23(+0.66%) |
May 09, 2011 | 188.03 | 188.03 | 186.28 | 186.28 | 3,801 | -1.82(-0.97%) |
May 06, 2011 | 188.36 | 189.49 | 188.10 | 188.10 | 7,703 | -0.62(-0.33%) |
May 05, 2011 | 189.08 | 189.08 | 188.73 | 188.73 | 4,566 | -0.65(-0.34%) |
May 04, 2011 | 188.98 | 189.50 | 188.97 | 189.38 | 2,748 | +0.41(+0.22%) |
May 03, 2011 | 189.73 | 190.25 | 188.61 | 188.97 | 32,015 | -0.38(-0.20%) |