Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 134.09 | 134.42 | 131.18 | 132.33 | 1,043,083 | -0.89(-0.67%) |
Jan 30, 2012 | 135.01 | 135.24 | 132.92 | 133.22 | 821,723 | -3.11(-2.28%) |
Jan 27, 2012 | 135.24 | 137.46 | 134.94 | 136.32 | 696,692 | -0.27(-0.20%) |
Jan 26, 2012 | 138.00 | 139.37 | 135.53 | 136.59 | 989,210 | -0.28(-0.20%) |
Jan 25, 2012 | 136.72 | 137.28 | 135.47 | 136.87 | 877,432 | -0.57(-0.41%) |
Jan 24, 2012 | 133.95 | 137.60 | 133.95 | 137.44 | 871,811 | +2.52(+1.86%) |
Jan 23, 2012 | 132.32 | 135.03 | 132.06 | 134.92 | 974,343 | +1.99(+1.50%) |
Jan 20, 2012 | 134.33 | 135.67 | 131.48 | 132.93 | 1,754,745 | -3.43(-2.52%) |
Jan 19, 2012 | 135.97 | 136.55 | 131.64 | 136.36 | 1,264,268 | -0.19(-0.14%) |
Jan 18, 2012 | 136.33 | 137.24 | 134.96 | 136.55 | 991,307 | +0.25(+0.18%) |
Jan 17, 2012 | 137.15 | 138.44 | 135.91 | 136.30 | 1,838,496 | +0.65(+0.48%) |
Jan 13, 2012 | 135.05 | 135.91 | 134.08 | 135.66 | 1,254,120 | -0.36(-0.26%) |
Jan 12, 2012 | 135.90 | 136.09 | 132.52 | 136.01 | 870,008 | +2.32(+1.74%) |
Jan 11, 2012 | 132.35 | 133.86 | 130.18 | 133.69 | 735,412 | +0.57(+0.43%) |
Jan 10, 2012 | 132.64 | 133.50 | 131.60 | 133.12 | 743,375 | +2.79(+2.14%) |
Jan 09, 2012 | 130.37 | 130.78 | 128.91 | 130.33 | 869,254 | +0.09(+0.07%) |
Jan 06, 2012 | 130.65 | 131.57 | 129.07 | 130.25 | 568,026 | -0.14(-0.11%) |
Jan 05, 2012 | 130.51 | 130.82 | 127.37 | 130.39 | 1,116,986 | -0.46(-0.35%) |
Jan 04, 2012 | 130.55 | 131.51 | 129.16 | 130.85 | 662,244 | +1.25(+0.97%) |
Dec 30, 2011 | 130.44 | 130.46 | 129.33 | 129.60 | 346,832 | -0.84(-0.65%) |
Dec 29, 2011 | 128.99 | 130.51 | 128.37 | 130.44 | 469,709 | +2.15(+1.68%) |
Dec 28, 2011 | 129.34 | 129.34 | 127.90 | 128.29 | 413,919 | -1.02(-0.79%) |
Dec 27, 2011 | 129.56 | 130.71 | 128.71 | 129.31 | 427,278 | -0.41(-0.32%) |
Dec 23, 2011 | 128.48 | 129.96 | 127.24 | 129.72 | 430,501 | +3.68(+2.92%) |
Dec 21, 2011 | 126.04 | 126.85 | 123.69 | 126.04 | 827,779 | +0.15(+0.12%) |
Dec 20, 2011 | 123.27 | 126.45 | 123.04 | 125.89 | 836,627 | +5.48(+4.55%) |
Dec 19, 2011 | 124.02 | 124.25 | 120.04 | 120.41 | 917,898 | -3.44(-2.78%) |
Dec 16, 2011 | 122.68 | 124.25 | 122.06 | 123.85 | 1,293,915 | +1.81(+1.48%) |
Dec 15, 2011 | 123.52 | 123.57 | 121.79 | 122.04 | 610,095 | +0.66(+0.54%) |
Dec 14, 2011 | 121.28 | 122.65 | 120.17 | 121.38 | 950,544 | -0.59(-0.48%) |
Dec 13, 2011 | 124.33 | 125.31 | 120.24 | 121.97 | 684,860 | -1.26(-1.02%) |
Dec 12, 2011 | 120.95 | 123.84 | 120.95 | 123.23 | 731,646 | -2.33(-1.85%) |
Dec 09, 2011 | 122.60 | 126.19 | 122.36 | 125.56 | 1,003,370 | +3.77(+3.09%) |
Dec 08, 2011 | 125.53 | 125.71 | 121.52 | 121.79 | 983,302 | -5.00(-3.94%) |
Dec 07, 2011 | 125.71 | 127.39 | 124.32 | 126.78 | 684,726 | +0.66(+0.52%) |
Dec 06, 2011 | 128.14 | 128.14 | 125.06 | 126.12 | 728,961 | -2.07(-1.62%) |
Dec 05, 2011 | 125.75 | 128.33 | 125.15 | 128.19 | 1,388,018 | +5.30(+4.31%) |
Dec 02, 2011 | 123.35 | 125.95 | 122.24 | 122.89 | 850,200 | +1.17(+0.96%) |
Dec 01, 2011 | 123.24 | 123.78 | 120.30 | 121.72 | 1,034,901 | -2.37(-1.91%) |
Nov 30, 2011 | 120.89 | 124.44 | 119.78 | 124.09 | 1,924,556 | +7.94(+6.84%) |
Nov 29, 2011 | 115.08 | 117.42 | 114.62 | 116.15 | 1,216,239 | +0.86(+0.75%) |
Nov 28, 2011 | 113.83 | 115.65 | 113.50 | 115.28 | 1,351,894 | +6.17(+5.66%) |
Nov 25, 2011 | 109.08 | 110.91 | 108.45 | 109.11 | 300,944 | -0.16(-0.14%) |
Nov 23, 2011 | 110.92 | 111.73 | 109.23 | 109.27 | 1,240,397 | -3.12(-2.77%) |
Nov 22, 2011 | 112.75 | 113.72 | 111.12 | 112.38 | 780,177 | -0.58(-0.51%) |
Nov 21, 2011 | 112.83 | 113.96 | 111.29 | 112.96 | 887,756 | -1.91(-1.66%) |
Nov 18, 2011 | 116.05 | 116.27 | 114.05 | 114.87 | 925,844 | -0.24(-0.21%) |
Nov 17, 2011 | 116.10 | 117.69 | 114.50 | 115.12 | 1,406,732 | -1.25(-1.07%) |
Nov 16, 2011 | 117.88 | 118.93 | 116.08 | 116.37 | 1,122,964 | -3.28(-2.74%) |
Nov 15, 2011 | 117.48 | 121.42 | 117.14 | 119.65 | 1,480,914 | +1.99(+1.69%) |
Nov 14, 2011 | 117.43 | 119.15 | 116.68 | 117.66 | 1,056,731 | -0.87(-0.74%) |
Nov 11, 2011 | 116.83 | 119.73 | 115.77 | 118.53 | 1,311,740 | +3.21(+2.78%) |
Nov 10, 2011 | 112.72 | 115.95 | 111.41 | 115.32 | 1,622,096 | +4.80(+4.34%) |
Nov 09, 2011 | 114.73 | 114.73 | 110.35 | 110.52 | 1,506,832 | -7.16(-6.09%) |
Nov 08, 2011 | 117.85 | 118.23 | 115.00 | 117.69 | 1,132,540 | +2.24(+1.94%) |
Nov 07, 2011 | 113.97 | 115.58 | 112.23 | 115.44 | 999,172 | +1.77(+1.55%) |
Nov 04, 2011 | 113.26 | 114.45 | 111.49 | 113.67 | 750,061 | -1.20(-1.04%) |
Nov 03, 2011 | 113.34 | 115.56 | 110.39 | 114.87 | 1,165,858 | +2.70(+2.41%) |
Nov 02, 2011 | 110.09 | 112.51 | 108.73 | 112.17 | 1,070,472 | +3.98(+3.68%) |
Nov 01, 2011 | 109.70 | 111.89 | 108.08 | 108.19 | 2,559,072 | -5.62(-4.94%) |
Oct 31, 2011 | 120.10 | 120.40 | 113.78 | 113.81 | 1,879,633 | -8.65(-7.06%) |
Oct 28, 2011 | 121.97 | 123.20 | 119.18 | 122.46 | 1,302,387 | +0.48(+0.39%) |
Oct 27, 2011 | 115.39 | 122.92 | 115.16 | 121.98 | 2,681,389 | +10.64(+9.55%) |
Oct 26, 2011 | 110.52 | 111.98 | 109.22 | 111.35 | 1,335,978 | +2.88(+2.65%) |
Oct 25, 2011 | 114.13 | 114.13 | 108.14 | 108.47 | 1,269,780 | -5.12(-4.51%) |
Oct 24, 2011 | 112.31 | 114.21 | 111.17 | 113.59 | 1,076,400 | +2.28(+2.05%) |
Oct 21, 2011 | 111.45 | 112.34 | 109.74 | 111.31 | 1,305,000 | +1.56(+1.42%) |
Oct 20, 2011 | 107.50 | 110.72 | 105.69 | 109.75 | 1,608,631 | +2.34(+2.18%) |
Oct 19, 2011 | 110.36 | 111.08 | 106.79 | 107.41 | 2,136,093 | -5.32(-4.72%) |
Oct 18, 2011 | 108.93 | 113.79 | 108.39 | 112.74 | 1,601,447 | +4.02(+3.70%) |
Oct 17, 2011 | 111.26 | 112.07 | 108.37 | 108.72 | 859,131 | -3.74(-3.32%) |
Oct 14, 2011 | 111.11 | 115.04 | 111.11 | 112.46 | 1,471,376 | +1.63(+1.47%) |
Oct 13, 2011 | 112.18 | 112.18 | 107.85 | 110.83 | 1,439,118 | -1.70(-1.51%) |
Oct 12, 2011 | 111.43 | 115.54 | 111.32 | 112.52 | 1,689,952 | +2.12(+1.92%) |
Oct 11, 2011 | 110.68 | 112.12 | 109.65 | 110.40 | 1,076,108 | -1.58(-1.41%) |
Oct 10, 2011 | 110.27 | 113.04 | 108.86 | 111.98 | 1,499,128 | +5.39(+5.05%) |
Oct 07, 2011 | 109.89 | 110.36 | 106.53 | 106.59 | 1,399,864 | -2.81(-2.56%) |
Oct 06, 2011 | 108.61 | 109.77 | 107.34 | 109.40 | 1,082,746 | +0.85(+0.78%) |
Oct 05, 2011 | 106.41 | 109.02 | 104.95 | 108.55 | 1,205,183 | +2.37(+2.24%) |
Oct 04, 2011 | 101.02 | 106.44 | 98.82 | 106.17 | 1,764,822 | +3.92(+3.83%) |
Oct 03, 2011 | 106.82 | 107.26 | 102.01 | 102.26 | 1,430,365 | -4.50(-4.22%) |
Sep 30, 2011 | 107.73 | 109.33 | 106.47 | 106.76 | 1,518,842 | -2.63(-2.41%) |
Sep 29, 2011 | 110.16 | 110.20 | 106.80 | 109.39 | 1,590,640 | +2.24(+2.09%) |
Sep 28, 2011 | 113.76 | 113.76 | 106.94 | 107.15 | 1,320,739 | -2.84(-2.58%) |
Sep 27, 2011 | 111.01 | 113.78 | 109.02 | 109.99 | 1,647,032 | +1.54(+1.42%) |
Sep 26, 2011 | 106.76 | 108.66 | 104.35 | 108.45 | 1,209,551 | +1.96(+1.84%) |
Sep 23, 2011 | 103.55 | 106.66 | 102.99 | 106.48 | 1,068,581 | +2.08(+1.99%) |
Sep 22, 2011 | 102.90 | 104.91 | 101.14 | 104.41 | 1,804,252 | -1.78(-1.68%) |
Sep 21, 2011 | 112.08 | 113.12 | 106.18 | 106.19 | 1,241,895 | -6.03(-5.37%) |
Sep 20, 2011 | 113.63 | 114.99 | 112.05 | 112.22 | 973,403 | -0.48(-0.43%) |
Sep 19, 2011 | 112.88 | 113.76 | 111.44 | 112.70 | 989,940 | -3.34(-2.88%) |
Sep 16, 2011 | 115.39 | 116.77 | 113.75 | 116.04 | 1,598,278 | +1.23(+1.07%) |
Sep 15, 2011 | 111.25 | 115.02 | 110.72 | 114.81 | 1,399,865 | +4.96(+4.52%) |
Sep 14, 2011 | 110.36 | 111.31 | 107.54 | 109.85 | 1,527,471 | +0.78(+0.71%) |
Sep 13, 2011 | 110.62 | 110.85 | 108.24 | 109.07 | 1,652,923 | -0.06(-0.05%) |
Sep 12, 2011 | 107.66 | 109.67 | 106.82 | 109.13 | 1,302,692 | +0.17(+0.15%) |
Sep 09, 2011 | 111.43 | 111.76 | 108.25 | 108.97 | 1,218,657 | -3.45(-3.07%) |
Sep 08, 2011 | 113.78 | 114.19 | 112.17 | 112.42 | 1,261,323 | -2.20(-1.92%) |
Sep 07, 2011 | 111.66 | 114.70 | 111.25 | 114.62 | 1,282,006 | +4.69(+4.26%) |
Sep 06, 2011 | 108.37 | 110.08 | 107.40 | 109.93 | 1,463,120 | -2.62(-2.33%) |
Sep 02, 2011 | 115.54 | 116.18 | 111.84 | 112.55 | 1,075,397 | -4.79(-4.08%) |
Sep 01, 2011 | 118.81 | 120.02 | 116.96 | 117.34 | 1,128,790 | -1.49(-1.26%) |
Aug 31, 2011 | 120.14 | 120.70 | 117.62 | 118.83 | 2,025,328 | -0.63(-0.53%) |
Aug 30, 2011 | 119.64 | 120.85 | 118.53 | 119.46 | 877,003 | -0.84(-0.70%) |
Aug 29, 2011 | 117.15 | 120.39 | 116.60 | 120.31 | 830,691 | +5.14(+4.47%) |
Aug 26, 2011 | 113.06 | 116.61 | 110.58 | 115.16 | 1,038,006 | +1.68(+1.48%) |
Aug 25, 2011 | 118.19 | 120.16 | 112.32 | 113.48 | 1,449,183 | -3.64(-3.11%) |
Aug 24, 2011 | 113.28 | 117.12 | 112.14 | 117.12 | 989,083 | +3.09(+2.71%) |
Aug 23, 2011 | 109.66 | 114.06 | 107.47 | 114.03 | 1,562,786 | +5.18(+4.76%) |
Aug 22, 2011 | 111.05 | 111.93 | 108.36 | 108.86 | 1,673,467 | +0.60(+0.56%) |
Aug 19, 2011 | 107.48 | 111.62 | 107.30 | 108.25 | 1,671,109 | -0.68(-0.62%) |
Aug 18, 2011 | 112.85 | 112.85 | 107.66 | 108.93 | 1,438,988 | -6.37(-5.52%) |
Aug 17, 2011 | 116.12 | 117.80 | 114.01 | 115.30 | 1,152,982 | +0.01(+0.01%) |
Aug 16, 2011 | 114.57 | 117.90 | 113.68 | 115.29 | 1,222,943 | -2.85(-2.41%) |
Aug 15, 2011 | 116.34 | 118.49 | 115.89 | 118.13 | 1,094,304 | +2.91(+2.53%) |
Aug 12, 2011 | 119.51 | 120.54 | 114.39 | 115.22 | 1,324,862 | -0.65(-0.56%) |
Aug 11, 2011 | 107.34 | 117.69 | 106.35 | 115.87 | 2,751,473 | +9.96(+9.40%) |
Aug 10, 2011 | 108.42 | 110.97 | 104.35 | 105.92 | 2,717,716 | -6.07(-5.42%) |
Aug 09, 2011 | 110.19 | 112.09 | 103.47 | 111.98 | 2,838,807 | +8.08(+7.77%) |
Aug 08, 2011 | 110.19 | 114.27 | 103.83 | 103.91 | 2,593,444 | -11.68(-10.11%) |
Aug 05, 2011 | 118.49 | 119.86 | 112.31 | 115.59 | 2,652,218 | -1.20(-1.02%) |
Aug 04, 2011 | 122.24 | 123.53 | 116.52 | 116.78 | 1,783,731 | -7.30(-5.88%) |
Aug 03, 2011 | 124.91 | 126.41 | 121.28 | 124.08 | 2,083,617 | -0.74(-0.60%) |
Aug 02, 2011 | 128.42 | 128.42 | 124.44 | 124.82 | 1,600,748 | -2.77(-2.17%) |
Aug 01, 2011 | 129.76 | 129.84 | 125.25 | 127.59 | 1,368,222 | -0.07(-0.06%) |
Jul 29, 2011 | 123.40 | 128.46 | 123.31 | 127.66 | 1,788,102 | +2.43(+1.94%) |
Jul 28, 2011 | 126.86 | 127.52 | 124.51 | 125.24 | 1,788,615 | -1.27(-1.00%) |
Jul 27, 2011 | 132.04 | 132.04 | 125.65 | 126.50 | 2,254,133 | -5.42(-4.11%) |
Jul 26, 2011 | 135.01 | 135.01 | 131.28 | 131.93 | 1,065,398 | -1.13(-0.85%) |
Jul 25, 2011 | 132.70 | 134.07 | 131.77 | 133.06 | 549,930 | -1.37(-1.02%) |
Jul 22, 2011 | 135.01 | 135.21 | 134.18 | 134.43 | 800,197 | +0.14(+0.11%) |
Jul 21, 2011 | 132.16 | 134.90 | 132.16 | 134.29 | 1,018,583 | +2.30(+1.75%) |
Jul 20, 2011 | 135.61 | 136.98 | 131.72 | 131.98 | 1,280,314 | +0.58(+0.44%) |
Jul 19, 2011 | 129.83 | 131.58 | 128.56 | 131.40 | 1,693,497 | +2.46(+1.91%) |
Jul 18, 2011 | 131.80 | 131.80 | 127.89 | 128.94 | 979,849 | -3.07(-2.32%) |
Jul 15, 2011 | 134.34 | 134.34 | 130.44 | 132.01 | 1,042,388 | +1.62(+1.25%) |
Jul 14, 2011 | 133.31 | 133.63 | 130.02 | 130.39 | 939,898 | -1.99(-1.50%) |
Jul 13, 2011 | 132.50 | 133.77 | 131.98 | 132.38 | 1,069,709 | +0.97(+0.74%) |
Jul 12, 2011 | 132.63 | 134.89 | 131.27 | 131.40 | 1,318,857 | -1.92(-1.44%) |
Jul 11, 2011 | 136.04 | 137.67 | 132.93 | 133.33 | 1,167,966 | -6.49(-4.64%) |
Jul 08, 2011 | 139.67 | 140.10 | 138.68 | 139.81 | 864,179 | -2.18(-1.53%) |
Jul 07, 2011 | 141.47 | 142.43 | 140.96 | 141.99 | 579,111 | +2.10(+1.50%) |
Jul 06, 2011 | 138.91 | 140.05 | 138.13 | 139.89 | 797,623 | +0.74(+0.53%) |
Jul 05, 2011 | 139.81 | 140.46 | 138.91 | 139.14 | 562,270 | -1.37(-0.97%) |
Jul 01, 2011 | 137.38 | 140.67 | 136.70 | 140.51 | 1,035,954 | +3.30(+2.40%) |
Jun 30, 2011 | 137.93 | 138.26 | 135.80 | 137.21 | 1,093,306 | -0.06(-0.04%) |
Jun 29, 2011 | 136.26 | 137.71 | 135.37 | 137.27 | 1,159,144 | +1.88(+1.39%) |
Jun 28, 2011 | 134.11 | 135.40 | 133.20 | 135.39 | 829,377 | +1.57(+1.17%) |
Jun 27, 2011 | 132.03 | 134.07 | 131.70 | 133.82 | 607,311 | +1.92(+1.45%) |
Jun 24, 2011 | 134.11 | 134.39 | 131.27 | 131.90 | 1,078,745 | -2.13(-1.59%) |
Jun 23, 2011 | 133.18 | 134.48 | 132.13 | 134.03 | 965,253 | -1.27(-0.94%) |
Jun 22, 2011 | 135.69 | 136.93 | 135.26 | 135.30 | 825,452 | -1.14(-0.83%) |
Jun 21, 2011 | 136.17 | 137.24 | 134.97 | 136.44 | 759,048 | +0.95(+0.70%) |
Jun 20, 2011 | 135.30 | 135.62 | 134.98 | 135.49 | 569,327 | +1.47(+1.10%) |
Jun 17, 2011 | 136.60 | 136.63 | 133.70 | 134.01 | 921,445 | -0.56(-0.42%) |
Jun 16, 2011 | 133.76 | 135.20 | 132.48 | 134.58 | 1,155,666 | +1.30(+0.97%) |
Jun 15, 2011 | 136.30 | 136.90 | 132.71 | 133.28 | 1,155,505 | -4.46(-3.24%) |
Jun 14, 2011 | 137.14 | 138.06 | 136.72 | 137.75 | 722,505 | +2.60(+1.92%) |
Jun 13, 2011 | 133.21 | 135.36 | 133.06 | 135.15 | 1,065,314 | +2.22(+1.67%) |
Jun 10, 2011 | 136.00 | 137.13 | 132.53 | 132.93 | 1,252,531 | -4.65(-3.38%) |
Jun 09, 2011 | 136.05 | 138.17 | 134.09 | 137.58 | 615,648 | +1.88(+1.39%) |
Jun 08, 2011 | 135.39 | 136.53 | 135.16 | 135.69 | 839,035 | +0.04(+0.03%) |
Jun 07, 2011 | 135.23 | 137.04 | 134.83 | 135.66 | 948,479 | +1.28(+0.95%) |
Jun 06, 2011 | 137.98 | 138.76 | 134.13 | 134.38 | 1,112,160 | -4.13(-2.98%) |
Jun 03, 2011 | 140.41 | 140.44 | 138.45 | 138.51 | 1,053,790 | +1.40(+1.02%) |
May 24, 2011 | 136.75 | 137.95 | 136.03 | 137.12 | 1,487,074 | -1.20(-0.87%) |
May 23, 2011 | 138.91 | 139.35 | 137.44 | 138.31 | 763,832 | -1.97(-1.40%) |
May 20, 2011 | 140.63 | 142.04 | 140.16 | 140.28 | 797,205 | -0.42(-0.30%) |
May 19, 2011 | 140.65 | 141.95 | 139.23 | 140.70 | 1,290,538 | +3.44(+2.51%) |
May 18, 2011 | 135.29 | 137.61 | 134.59 | 137.26 | 509,656 | +1.93(+1.42%) |
May 17, 2011 | 135.72 | 136.33 | 133.15 | 135.33 | 856,941 | -1.00(-0.73%) |
May 16, 2011 | 136.55 | 139.14 | 136.18 | 136.33 | 644,740 | -1.63(-1.18%) |
May 13, 2011 | 139.37 | 139.69 | 137.71 | 137.96 | 422,033 | -1.16(-0.84%) |
May 12, 2011 | 137.90 | 139.21 | 136.43 | 139.12 | 684,284 | +0.97(+0.70%) |
May 11, 2011 | 140.03 | 140.03 | 137.91 | 138.16 | 708,488 | -2.47(-1.76%) |
May 10, 2011 | 139.93 | 140.74 | 138.98 | 140.63 | 595,782 | +0.94(+0.68%) |
May 09, 2011 | 140.15 | 140.15 | 137.95 | 139.69 | 607,600 | +0.66(+0.47%) |
May 06, 2011 | 137.85 | 140.32 | 137.71 | 139.03 | 1,051,596 | +3.03(+2.23%) |
May 05, 2011 | 137.24 | 137.70 | 135.47 | 135.99 | 727,672 | -1.80(-1.31%) |
May 04, 2011 | 139.96 | 140.52 | 136.81 | 137.80 | 809,866 | -0.04(-0.03%) |
May 03, 2011 | 140.35 | 140.35 | 136.38 | 137.84 | 803,586 | -1.04(-0.75%) |
May 02, 2011 | 138.95 | 139.24 | 138.72 | 138.88 | 651,747 | -0.29(-0.21%) |
Apr 29, 2011 | 140.52 | 140.82 | 138.41 | 139.17 | 638,803 | -1.46(-1.04%) |
Apr 28, 2011 | 141.27 | 141.58 | 139.59 | 140.63 | 752,037 | -1.35(-0.95%) |
Apr 27, 2011 | 141.44 | 142.34 | 139.76 | 141.98 | 1,050,819 | +0.69(+0.49%) |
Apr 26, 2011 | 140.21 | 141.70 | 139.74 | 141.29 | 796,354 | +1.28(+0.91%) |
Apr 25, 2011 | 141.30 | 141.30 | 139.14 | 140.01 | 1,131,203 | -1.24(-0.88%) |
Apr 21, 2011 | 139.07 | 141.49 | 137.88 | 141.26 | 1,350,757 | +3.66(+2.66%) |
Apr 20, 2011 | 138.05 | 139.55 | 136.94 | 137.59 | 1,387,414 | +1.20(+0.88%) |
Apr 19, 2011 | 135.89 | 136.39 | 134.49 | 136.39 | 997,877 | +1.05(+0.78%) |
Apr 18, 2011 | 135.72 | 137.07 | 134.28 | 135.34 | 1,367,602 | -1.91(-1.39%) |
Apr 15, 2011 | 138.49 | 138.56 | 136.76 | 137.25 | 959,894 | -0.10(-0.07%) |
Apr 14, 2011 | 137.19 | 138.00 | 136.48 | 137.35 | 956,532 | -0.92(-0.67%) |
Apr 13, 2011 | 139.23 | 139.87 | 137.28 | 138.27 | 1,633,934 | -0.07(-0.05%) |
Apr 12, 2011 | 140.07 | 140.07 | 137.73 | 138.34 | 1,274,103 | -0.83(-0.60%) |
Apr 11, 2011 | 139.10 | 140.13 | 138.87 | 139.18 | 1,123,487 | -0.11(-0.08%) |
Apr 08, 2011 | 141.34 | 141.99 | 138.72 | 139.28 | 1,150,653 | -1.34(-0.96%) |
Apr 07, 2011 | 141.80 | 141.90 | 139.78 | 140.62 | 1,351,609 | -0.87(-0.62%) |
Apr 06, 2011 | 142.58 | 142.58 | 141.12 | 141.50 | 1,490,591 | -0.18(-0.13%) |
Apr 05, 2011 | 142.23 | 143.61 | 141.29 | 141.68 | 1,835,454 | -1.07(-0.75%) |
Apr 04, 2011 | 143.05 | 144.04 | 141.92 | 142.75 | 2,490,418 | -1.02(-0.71%) |
Apr 01, 2011 | 143.51 | 145.25 | 143.47 | 143.78 | 26,302,260 | +1.01(+0.71%) |
Mar 31, 2011 | 140.70 | 142.79 | 140.70 | 142.77 | 3,808,548 | +1.54(+1.09%) |
Mar 30, 2011 | 141.23 | 141.23 | 141.23 | 141.23 | 6,432,916 | +8.76(+6.62%) |
Mar 29, 2011 | 133.00 | 133.44 | 131.54 | 132.46 | 1,356,409 | -0.69(-0.52%) |
Mar 28, 2011 | 134.45 | 135.43 | 132.95 | 133.15 | 803,024 | -0.55(-0.41%) |
Mar 25, 2011 | 132.53 | 134.25 | 131.79 | 133.70 | 834,303 | +1.91(+1.45%) |
Mar 24, 2011 | 130.65 | 132.46 | 130.65 | 131.79 | 1,423,161 | +1.31(+1.01%) |
Mar 23, 2011 | 131.24 | 131.50 | 128.82 | 130.47 | 740,111 | -0.95(-0.72%) |
Mar 22, 2011 | 131.84 | 132.35 | 131.17 | 131.42 | 717,933 | -0.69(-0.52%) |
Mar 21, 2011 | 132.11 | 132.34 | 131.76 | 132.11 | 650,158 | +1.03(+0.79%) |
Mar 18, 2011 | 131.60 | 132.65 | 130.04 | 131.08 | 1,053,904 | +0.42(+0.32%) |
Mar 17, 2011 | 130.18 | 131.07 | 129.06 | 130.66 | 950,400 | +2.98(+2.33%) |
Mar 16, 2011 | 131.54 | 132.27 | 127.50 | 127.68 | 1,302,294 | -4.21(-3.19%) |
Mar 15, 2011 | 131.43 | 132.66 | 130.67 | 131.90 | 1,115,620 | -1.94(-1.45%) |
Mar 14, 2011 | 134.01 | 134.37 | 131.82 | 133.83 | 823,356 | -1.10(-0.82%) |
Mar 11, 2011 | 135.48 | 136.31 | 133.75 | 134.93 | 835,851 | -0.28(-0.21%) |
Mar 10, 2011 | 138.06 | 139.36 | 134.17 | 135.22 | 1,329,976 | -4.63(-3.31%) |
Mar 09, 2011 | 140.68 | 141.19 | 138.96 | 139.85 | 777,765 | -1.37(-0.97%) |
Mar 08, 2011 | 141.40 | 142.33 | 139.81 | 141.22 | 794,656 | +0.42(+0.30%) |
Mar 07, 2011 | 143.83 | 144.26 | 139.66 | 140.80 | 921,678 | -2.59(-1.81%) |
Mar 04, 2011 | 147.15 | 147.34 | 142.77 | 143.39 | 756,552 | -3.67(-2.50%) |
Mar 03, 2011 | 141.60 | 147.14 | 141.49 | 147.07 | 992,265 | +6.81(+4.85%) |
Mar 02, 2011 | 141.58 | 142.50 | 140.18 | 140.26 | 1,006,693 | -1.82(-1.28%) |
Mar 01, 2011 | 147.96 | 147.96 | 141.70 | 142.08 | 1,060,571 | -1.81(-1.25%) |
Feb 28, 2011 | 143.26 | 145.03 | 141.43 | 143.88 | 971,565 | +0.05(+0.03%) |
Feb 25, 2011 | 143.18 | 144.28 | 142.09 | 143.83 | 1,225,047 | +1.92(+1.35%) |
Feb 24, 2011 | 138.10 | 142.09 | 136.54 | 141.91 | 1,180,164 | +4.28(+3.11%) |
Feb 23, 2011 | 140.36 | 140.95 | 137.10 | 137.63 | 968,453 | -2.31(-1.65%) |
Feb 22, 2011 | 143.47 | 144.00 | 139.59 | 139.95 | 762,015 | -5.83(-4.00%) |
Feb 18, 2011 | 144.91 | 146.34 | 143.11 | 145.77 | 732,713 | +1.47(+1.02%) |
Feb 17, 2011 | 144.61 | 144.93 | 143.04 | 144.31 | 537,280 | -0.53(-0.37%) |
Feb 16, 2011 | 145.32 | 146.01 | 143.89 | 144.84 | 649,560 | -0.22(-0.16%) |
Feb 15, 2011 | 143.62 | 145.30 | 142.86 | 145.06 | 648,927 | +0.46(+0.32%) |
Feb 14, 2011 | 143.54 | 145.61 | 142.90 | 144.60 | 953,318 | +1.12(+0.78%) |
Feb 11, 2011 | 141.08 | 143.61 | 140.36 | 143.48 | 670,479 | +1.91(+1.35%) |
Feb 10, 2011 | 139.66 | 142.19 | 139.66 | 141.57 | 690,233 | +0.77(+0.55%) |
Feb 09, 2011 | 139.85 | 141.53 | 139.14 | 140.80 | 633,695 | +0.18(+0.13%) |
Feb 08, 2011 | 138.80 | 140.68 | 137.59 | 140.62 | 1,031,509 | +2.38(+1.72%) |
Feb 07, 2011 | 137.73 | 140.01 | 137.54 | 138.25 | 1,146,026 | +1.16(+0.85%) |
Feb 04, 2011 | 139.02 | 139.41 | 136.88 | 137.08 | 995,514 | -1.74(-1.25%) |
Feb 03, 2011 | 138.95 | 139.53 | 137.20 | 138.83 | 655,122 | -0.58(-0.41%) |
Feb 02, 2011 | 140.77 | 141.06 | 138.97 | 139.40 | 1,103,203 | -2.53(-1.78%) |