Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 180.93 | 184.18 | 180.93 | 181.41 | 16,334 | -1.72(-0.94%) |
Oct 28, 2011 | 183.51 | 184.28 | 182.56 | 183.13 | 15,626 | -0.96(-0.52%) |
Oct 27, 2011 | 180.35 | 184.13 | 178.54 | 184.09 | 30,760 | +4.88(+2.72%) |
Oct 26, 2011 | 180.26 | 181.56 | 177.49 | 179.21 | 15,682 | +1.82(+1.02%) |
Oct 25, 2011 | 180.26 | 181.60 | 176.91 | 177.39 | 18,422 | -3.92(-2.16%) |
Oct 24, 2011 | 178.73 | 181.69 | 177.10 | 181.31 | 22,477 | +2.49(+1.39%) |
Oct 21, 2011 | 178.35 | 179.21 | 177.39 | 178.82 | 42,117 | +1.72(+0.97%) |
Oct 20, 2011 | 176.82 | 177.39 | 176.05 | 177.10 | 28,838 | +0.10(+0.05%) |
Oct 19, 2011 | 175.57 | 177.29 | 175.38 | 177.01 | 62,371 | +1.63(+0.93%) |
Oct 18, 2011 | 159.03 | 176.82 | 159.03 | 175.38 | 61,045 | -0.10(-0.05%) |
Oct 17, 2011 | 173.28 | 176.24 | 172.34 | 175.48 | 21,883 | -0.96(-0.54%) |
Oct 14, 2011 | 175.00 | 176.63 | 173.66 | 176.43 | 21,532 | +2.29(+1.32%) |
Oct 13, 2011 | 172.32 | 174.24 | 171.75 | 174.14 | 13,341 | +0.86(+0.50%) |
Oct 12, 2011 | 173.85 | 174.24 | 172.32 | 173.28 | 31,005 | +0.19(+0.11%) |
Oct 11, 2011 | 172.51 | 173.37 | 171.46 | 173.09 | 17,030 | +0.00(+0.00%) |
Oct 10, 2011 | 171.65 | 173.56 | 169.84 | 173.09 | 22,516 | +4.69(+2.78%) |
Oct 07, 2011 | 171.65 | 172.13 | 167.83 | 168.40 | 20,114 | -3.35(-1.95%) |
Oct 06, 2011 | 169.26 | 172.13 | 165.63 | 171.75 | 40,346 | +6.12(+3.70%) |
Oct 05, 2011 | 167.64 | 171.94 | 161.52 | 165.63 | 59,782 | -1.34(-0.80%) |
Oct 04, 2011 | 169.74 | 170.50 | 159.60 | 166.97 | 122,302 | -3.54(-2.08%) |
Oct 03, 2011 | 180.07 | 185.81 | 170.03 | 170.50 | 34,827 | -10.71(-5.91%) |
Sep 30, 2011 | 184.09 | 185.77 | 181.22 | 181.22 | 23,590 | -5.26(-2.82%) |
Sep 29, 2011 | 186.86 | 186.86 | 181.88 | 186.47 | 14,405 | +3.73(+2.04%) |
Sep 28, 2011 | 189.15 | 189.15 | 182.65 | 182.75 | 40,605 | -5.55(-2.95%) |
Sep 27, 2011 | 190.21 | 190.21 | 187.91 | 188.29 | 38,985 | -1.82(-0.96%) |
Sep 26, 2011 | 189.53 | 190.30 | 187.62 | 190.11 | 33,422 | +2.10(+1.12%) |
Sep 23, 2011 | 187.62 | 188.48 | 186.67 | 188.00 | 69,394 | -0.29(-0.15%) |
Sep 22, 2011 | 186.86 | 189.82 | 186.57 | 188.29 | 97,585 | -1.24(-0.66%) |
Sep 21, 2011 | 189.34 | 190.11 | 189.34 | 189.53 | 83,551 | +0.09(+0.05%) |
Sep 20, 2011 | 190.30 | 190.68 | 189.25 | 189.44 | 79,354 | +0.10(+0.05%) |
Sep 19, 2011 | 187.62 | 190.87 | 187.62 | 189.34 | 45,936 | -0.38(-0.20%) |
Sep 16, 2011 | 188.87 | 190.30 | 188.72 | 189.73 | 92,705 | +0.10(+0.05%) |
Sep 15, 2011 | 188.39 | 190.11 | 187.91 | 189.63 | 173,043 | +2.49(+1.33%) |
Sep 14, 2011 | 192.79 | 194.79 | 186.47 | 187.15 | 390,550 | +34.14(+22.31%) |
Sep 13, 2011 | 151.86 | 153.77 | 149.56 | 153.00 | 19,727 | +1.82(+1.20%) |
Sep 12, 2011 | 148.15 | 152.23 | 147.48 | 151.19 | 14,388 | +0.28(+0.19%) |
Sep 09, 2011 | 153.09 | 153.09 | 149.05 | 150.90 | 20,094 | -3.90(-2.52%) |
Sep 08, 2011 | 159.65 | 160.79 | 153.56 | 154.80 | 13,228 | -5.80(-3.61%) |
Sep 07, 2011 | 155.94 | 161.83 | 155.47 | 160.60 | 33,795 | +7.89(+5.16%) |
Sep 06, 2011 | 148.91 | 153.37 | 144.92 | 152.71 | 17,122 | -1.23(-0.80%) |
Sep 02, 2011 | 153.85 | 160.50 | 152.90 | 153.94 | 21,276 | -3.61(-2.29%) |
Sep 01, 2011 | 161.93 | 164.40 | 155.66 | 157.56 | 21,172 | -3.99(-2.47%) |
Aug 31, 2011 | 162.02 | 165.16 | 158.31 | 161.55 | 30,475 | +0.09(+0.06%) |
Aug 30, 2011 | 160.41 | 164.02 | 159.08 | 161.45 | 28,650 | +0.00(+0.00%) |
Aug 29, 2011 | 156.51 | 161.93 | 153.75 | 161.45 | 23,756 | +7.32(+4.75%) |
Aug 26, 2011 | 149.76 | 155.47 | 149.10 | 154.13 | 18,120 | +3.33(+2.21%) |
Aug 25, 2011 | 155.28 | 155.28 | 149.86 | 150.81 | 18,964 | -2.47(-1.61%) |
Aug 24, 2011 | 152.23 | 156.32 | 151.57 | 153.28 | 20,241 | +1.23(+0.81%) |
Aug 23, 2011 | 144.54 | 152.71 | 142.83 | 152.04 | 21,558 | +8.46(+5.89%) |
Aug 22, 2011 | 147.39 | 150.90 | 133.13 | 143.59 | 18,215 | +0.57(+0.40%) |
Aug 19, 2011 | 141.59 | 148.05 | 141.59 | 143.02 | 20,912 | -0.48(-0.33%) |
Aug 18, 2011 | 148.34 | 150.24 | 142.83 | 143.49 | 24,502 | -8.46(-5.57%) |
Aug 17, 2011 | 152.14 | 154.61 | 149.76 | 151.95 | 21,442 | +1.33(+0.88%) |
Aug 16, 2011 | 148.24 | 152.52 | 146.91 | 150.62 | 17,937 | +0.47(+0.32%) |
Aug 15, 2011 | 147.29 | 150.33 | 144.82 | 150.14 | 16,556 | +4.37(+3.00%) |
Aug 12, 2011 | 148.34 | 149.76 | 144.01 | 145.77 | 24,366 | -0.67(-0.45%) |
Aug 11, 2011 | 140.93 | 149.38 | 139.78 | 146.44 | 25,043 | +6.46(+4.62%) |
Aug 10, 2011 | 144.63 | 146.82 | 139.31 | 139.97 | 34,132 | -8.74(-5.88%) |
Aug 09, 2011 | 143.87 | 148.81 | 135.03 | 148.72 | 51,029 | +12.16(+8.91%) |
Aug 08, 2011 | 145.11 | 149.38 | 135.32 | 136.55 | 46,056 | -12.54(-8.41%) |
Aug 05, 2011 | 153.66 | 157.46 | 145.68 | 149.10 | 35,972 | -3.99(-2.61%) |
Aug 04, 2011 | 159.27 | 161.17 | 152.99 | 153.09 | 30,356 | -7.98(-4.96%) |
Aug 03, 2011 | 161.07 | 163.26 | 159.27 | 161.07 | 26,434 | +0.57(+0.36%) |
Aug 02, 2011 | 164.30 | 164.40 | 159.93 | 160.50 | 24,490 | -4.47(-2.71%) |
Aug 01, 2011 | 167.15 | 167.15 | 163.92 | 164.97 | 20,350 | -0.86(-0.52%) |
Jul 29, 2011 | 163.92 | 167.06 | 163.92 | 165.82 | 16,482 | +0.28(+0.17%) |
Jul 28, 2011 | 166.39 | 167.72 | 165.35 | 165.54 | 22,798 | -0.95(-0.57%) |
Jul 27, 2011 | 168.86 | 169.81 | 166.30 | 166.49 | 20,765 | -2.66(-1.57%) |
Jul 26, 2011 | 171.14 | 171.24 | 168.39 | 169.15 | 12,420 | -1.90(-1.11%) |
Jul 25, 2011 | 166.77 | 171.78 | 166.77 | 171.05 | 16,032 | +2.19(+1.29%) |
Jul 22, 2011 | 169.81 | 170.48 | 168.48 | 168.86 | 22,845 | -0.38(-0.23%) |
Jul 21, 2011 | 169.62 | 170.95 | 167.15 | 169.24 | 23,739 | +0.00(+0.00%) |
Jul 20, 2011 | 168.48 | 171.71 | 165.16 | 169.24 | 37,593 | -0.28(-0.17%) |
Jul 19, 2011 | 167.34 | 170.00 | 166.96 | 169.53 | 11,151 | +4.09(+2.47%) |
Jul 18, 2011 | 170.38 | 170.38 | 165.06 | 165.44 | 9,552 | -5.04(-2.95%) |
Jul 15, 2011 | 170.67 | 171.52 | 169.24 | 170.48 | 10,487 | +0.76(+0.45%) |
Jul 14, 2011 | 173.24 | 173.33 | 168.77 | 169.72 | 14,114 | -3.80(-2.19%) |
Jul 13, 2011 | 175.61 | 176.18 | 172.85 | 173.52 | 10,030 | -0.57(-0.33%) |
Jul 12, 2011 | 175.04 | 177.80 | 173.33 | 174.09 | 9,623 | -1.42(-0.81%) |
Jul 11, 2011 | 178.56 | 179.13 | 175.32 | 175.51 | 24,734 | -4.09(-2.28%) |
Jul 08, 2011 | 176.09 | 179.79 | 176.09 | 179.60 | 36,007 | +2.19(+1.23%) |
Jul 07, 2011 | 179.98 | 180.93 | 177.13 | 177.42 | 26,560 | -0.95(-0.53%) |
Jul 06, 2011 | 178.18 | 181.41 | 177.80 | 178.37 | 21,589 | +0.29(+0.16%) |
Jul 05, 2011 | 178.37 | 179.03 | 175.23 | 178.08 | 11,441 | +0.19(+0.11%) |
Jul 01, 2011 | 175.71 | 179.22 | 174.19 | 177.89 | 11,499 | +2.95(+1.68%) |
Jun 30, 2011 | 172.19 | 175.56 | 170.76 | 174.94 | 10,512 | +3.52(+2.05%) |
Jun 29, 2011 | 173.04 | 173.04 | 170.62 | 171.43 | 7,177 | -1.24(-0.72%) |
Jun 28, 2011 | 171.24 | 172.66 | 169.81 | 172.66 | 6,131 | +2.47(+1.45%) |
Jun 27, 2011 | 167.06 | 170.67 | 166.30 | 170.19 | 8,007 | +2.76(+1.65%) |
Jun 24, 2011 | 172.19 | 172.85 | 166.77 | 167.44 | 32,872 | -4.47(-2.60%) |
Jun 23, 2011 | 168.67 | 172.28 | 166.96 | 171.90 | 11,771 | +1.14(+0.67%) |
Jun 22, 2011 | 171.33 | 174.94 | 170.48 | 170.76 | 19,275 | -1.52(-0.88%) |
Jun 21, 2011 | 173.81 | 175.90 | 172.09 | 172.28 | 20,484 | -0.29(-0.17%) |
Jun 20, 2011 | 172.57 | 173.62 | 169.34 | 172.57 | 7,980 | +2.95(+1.74%) |
Jun 17, 2011 | 169.05 | 172.19 | 169.05 | 169.62 | 18,860 | +1.52(+0.90%) |
Jun 16, 2011 | 168.39 | 172.00 | 168.01 | 168.10 | 30,333 | +0.09(+0.06%) |
Jun 15, 2011 | 168.58 | 171.43 | 167.72 | 168.01 | 14,349 | -2.47(-1.45%) |
Jun 14, 2011 | 167.72 | 171.52 | 167.06 | 170.48 | 8,857 | +3.99(+2.40%) |
Jun 13, 2011 | 169.34 | 170.19 | 165.92 | 166.49 | 15,594 | -2.28(-1.35%) |
Jun 10, 2011 | 171.62 | 172.28 | 168.39 | 168.77 | 19,331 | -3.52(-2.04%) |
Jun 09, 2011 | 174.38 | 175.04 | 171.90 | 172.28 | 9,785 | -1.62(-0.93%) |
Jun 08, 2011 | 174.38 | 176.75 | 173.71 | 173.90 | 18,851 | -0.85(-0.49%) |
Jun 07, 2011 | 177.70 | 178.94 | 174.75 | 174.75 | 14,986 | -2.09(-1.18%) |
Jun 06, 2011 | 177.62 | 179.70 | 176.09 | 176.85 | 12,544 | -1.52(-0.85%) |
Jun 03, 2011 | 178.65 | 179.79 | 177.13 | 178.37 | 10,070 | -6.08(-3.30%) |
May 24, 2011 | 186.73 | 186.73 | 183.78 | 184.45 | 11,006 | -1.90(-1.02%) |
May 23, 2011 | 186.06 | 191.10 | 186.06 | 186.35 | 13,495 | -3.14(-1.66%) |
May 20, 2011 | 191.67 | 191.67 | 186.54 | 189.48 | 13,493 | -3.09(-1.60%) |
May 19, 2011 | 191.86 | 193.38 | 190.06 | 192.57 | 14,734 | +2.90(+1.53%) |
May 18, 2011 | 189.77 | 191.38 | 188.93 | 189.67 | 14,626 | -0.38(-0.20%) |
May 17, 2011 | 190.91 | 191.86 | 188.63 | 190.06 | 9,769 | -2.56(-1.33%) |
May 16, 2011 | 191.38 | 194.33 | 191.10 | 192.62 | 14,408 | -0.38(-0.20%) |
May 13, 2011 | 193.76 | 194.14 | 192.53 | 193.00 | 10,186 | -1.05(-0.54%) |
May 12, 2011 | 190.15 | 194.71 | 188.25 | 194.05 | 10,390 | +2.66(+1.39%) |
May 11, 2011 | 193.95 | 194.43 | 189.77 | 191.38 | 8,460 | -3.52(-1.80%) |
May 10, 2011 | 192.05 | 195.28 | 192.05 | 194.90 | 5,622 | +3.90(+2.04%) |
May 09, 2011 | 190.34 | 192.15 | 188.91 | 191.00 | 7,795 | +0.00(+0.00%) |
May 06, 2011 | 194.05 | 196.04 | 190.62 | 191.00 | 9,708 | -0.95(-0.49%) |
May 05, 2011 | 190.44 | 195.00 | 190.06 | 191.96 | 14,964 | -0.66(-0.35%) |
May 04, 2011 | 193.95 | 196.99 | 191.76 | 192.62 | 11,171 | -1.62(-0.83%) |
May 03, 2011 | 193.28 | 195.95 | 185.49 | 194.24 | 14,129 | +1.14(+0.59%) |
May 02, 2011 | 192.15 | 200.32 | 191.76 | 193.09 | 25,918 | -6.84(-3.42%) |
Apr 29, 2011 | 198.42 | 201.17 | 196.05 | 199.94 | 13,768 | +2.09(+1.06%) |
Apr 28, 2011 | 198.23 | 198.32 | 194.05 | 197.85 | 10,297 | -0.09(-0.05%) |
Apr 27, 2011 | 199.37 | 199.75 | 195.85 | 197.94 | 15,894 | -0.76(-0.38%) |
Apr 26, 2011 | 196.52 | 201.50 | 191.10 | 198.70 | 66,782 | +4.47(+2.30%) |
Apr 25, 2011 | 193.95 | 197.28 | 192.91 | 194.24 | 21,630 | -0.38(-0.20%) |
Apr 21, 2011 | 191.00 | 194.81 | 188.63 | 194.62 | 34,809 | +13.40(+7.39%) |
Apr 20, 2011 | 181.60 | 182.26 | 179.41 | 181.22 | 16,015 | +2.28(+1.27%) |
Apr 19, 2011 | 181.60 | 181.60 | 178.46 | 178.94 | 9,354 | -1.81(-1.00%) |
Apr 18, 2011 | 178.94 | 181.03 | 176.94 | 180.74 | 18,487 | -0.38(-0.21%) |
Apr 15, 2011 | 180.08 | 181.98 | 179.13 | 181.12 | 9,756 | +2.19(+1.22%) |
Apr 14, 2011 | 175.32 | 179.03 | 174.94 | 178.94 | 12,759 | +0.86(+0.48%) |
Apr 13, 2011 | 177.80 | 178.08 | 174.28 | 178.08 | 12,129 | +1.90(+1.08%) |
Apr 12, 2011 | 179.13 | 179.60 | 175.23 | 176.18 | 13,423 | -4.66(-2.57%) |
Apr 11, 2011 | 181.03 | 182.93 | 178.94 | 180.84 | 9,449 | -0.57(-0.31%) |
Apr 08, 2011 | 186.35 | 186.35 | 180.74 | 181.41 | 6,972 | -3.42(-1.85%) |
Apr 07, 2011 | 189.96 | 193.38 | 184.83 | 184.83 | 13,942 | -4.66(-2.46%) |
Apr 06, 2011 | 187.20 | 190.86 | 185.68 | 189.48 | 24,508 | +2.56(+1.37%) |
Apr 05, 2011 | 184.35 | 187.20 | 182.45 | 186.92 | 13,433 | +2.00(+1.08%) |
Apr 04, 2011 | 183.31 | 185.87 | 181.22 | 184.92 | 11,141 | +1.81(+0.99%) |
Apr 01, 2011 | 185.11 | 185.68 | 182.83 | 183.12 | 9,029 | -0.76(-0.41%) |
Mar 31, 2011 | 181.79 | 183.97 | 181.12 | 183.88 | 13,072 | +2.28(+1.26%) |
Mar 30, 2011 | 180.65 | 183.02 | 179.41 | 181.60 | 9,937 | +1.43(+0.79%) |
Mar 29, 2011 | 176.94 | 180.46 | 176.47 | 180.17 | 10,960 | +3.61(+2.05%) |
Mar 28, 2011 | 179.32 | 179.60 | 176.56 | 176.56 | 10,539 | -2.00(-1.12%) |
Mar 25, 2011 | 174.28 | 180.93 | 174.28 | 178.56 | 19,389 | +5.13(+2.96%) |
Mar 24, 2011 | 174.19 | 176.18 | 171.24 | 173.43 | 25,072 | -0.19(-0.11%) |
Mar 23, 2011 | 173.71 | 175.71 | 172.85 | 173.62 | 20,548 | -0.57(-0.33%) |
Mar 22, 2011 | 177.04 | 177.23 | 173.33 | 174.19 | 10,544 | -2.28(-1.29%) |
Mar 21, 2011 | 176.75 | 177.32 | 172.95 | 176.47 | 11,306 | +3.04(+1.75%) |
Mar 18, 2011 | 171.62 | 174.09 | 170.10 | 173.43 | 26,560 | +2.76(+1.61%) |
Mar 17, 2011 | 173.71 | 173.71 | 169.81 | 170.67 | 15,393 | -0.09(-0.06%) |
Mar 16, 2011 | 172.57 | 173.04 | 168.48 | 170.76 | 15,814 | -1.71(-0.99%) |
Mar 15, 2011 | 170.00 | 173.52 | 161.55 | 172.47 | 17,023 | -2.38(-1.36%) |
Mar 14, 2011 | 174.66 | 175.71 | 171.24 | 174.85 | 21,773 | -2.09(-1.18%) |
Mar 11, 2011 | 178.18 | 180.36 | 174.75 | 176.94 | 17,320 | -1.04(-0.59%) |
Mar 10, 2011 | 179.13 | 181.41 | 177.42 | 177.99 | 17,446 | -3.52(-1.94%) |
Mar 09, 2011 | 182.26 | 184.92 | 180.84 | 181.50 | 12,813 | -0.66(-0.37%) |
Mar 08, 2011 | 177.32 | 183.78 | 175.61 | 182.17 | 17,839 | +5.13(+2.90%) |
Mar 07, 2011 | 179.70 | 181.03 | 174.85 | 177.04 | 15,837 | -2.66(-1.48%) |
Mar 04, 2011 | 177.70 | 181.03 | 176.60 | 179.70 | 21,356 | +2.28(+1.29%) |
Mar 03, 2011 | 177.99 | 177.99 | 176.18 | 177.42 | 12,675 | +1.52(+0.86%) |
Mar 02, 2011 | 175.71 | 177.13 | 174.56 | 175.90 | 11,740 | -0.19(-0.11%) |
Mar 01, 2011 | 176.94 | 177.51 | 175.42 | 176.09 | 28,397 | -1.04(-0.59%) |
Feb 28, 2011 | 175.80 | 177.42 | 173.81 | 177.13 | 13,442 | +1.52(+0.87%) |
Feb 25, 2011 | 172.28 | 175.71 | 171.05 | 175.61 | 15,071 | +3.71(+2.16%) |
Feb 24, 2011 | 173.62 | 174.47 | 171.52 | 171.90 | 22,458 | -0.86(-0.50%) |
Feb 23, 2011 | 170.57 | 174.28 | 170.29 | 172.76 | 24,299 | +1.52(+0.89%) |
Feb 22, 2011 | 171.05 | 172.57 | 168.67 | 171.24 | 21,957 | -1.90(-1.10%) |
Feb 18, 2011 | 172.19 | 173.52 | 171.52 | 173.14 | 9,788 | +2.09(+1.22%) |
Feb 17, 2011 | 168.29 | 172.19 | 168.29 | 171.05 | 15,352 | +1.90(+1.12%) |
Feb 16, 2011 | 167.91 | 169.91 | 165.54 | 169.15 | 31,385 | +0.48(+0.28%) |
Feb 15, 2011 | 167.82 | 170.38 | 164.87 | 168.67 | 70,645 | -6.46(-3.69%) |
Feb 14, 2011 | 175.80 | 176.18 | 173.71 | 175.13 | 8,353 | -1.05(-0.59%) |
Feb 11, 2011 | 172.95 | 176.56 | 171.81 | 176.18 | 11,491 | +1.90(+1.09%) |
Feb 10, 2011 | 172.85 | 174.94 | 171.90 | 174.28 | 13,434 | +0.28(+0.16%) |
Feb 09, 2011 | 169.62 | 174.28 | 168.48 | 174.00 | 100,224 | +3.14(+1.84%) |
Feb 08, 2011 | 169.72 | 170.86 | 167.91 | 170.86 | 10,835 | +0.57(+0.33%) |
Feb 07, 2011 | 168.01 | 170.67 | 168.01 | 170.29 | 13,369 | +2.09(+1.24%) |
Feb 04, 2011 | 169.62 | 170.17 | 166.58 | 168.20 | 7,883 | -2.19(-1.28%) |
Feb 03, 2011 | 165.25 | 170.67 | 163.92 | 170.38 | 25,303 | +4.85(+2.93%) |
Feb 02, 2011 | 167.15 | 168.39 | 165.54 | 165.54 | 7,034 | -1.52(-0.91%) |
Feb 01, 2011 | 165.63 | 168.20 | 164.59 | 167.06 | 8,623 | +2.76(+1.68%) |
Jan 31, 2011 | 166.49 | 167.63 | 163.07 | 164.30 | 15,715 | -1.05(-0.63%) |
Jan 28, 2011 | 172.38 | 175.23 | 164.68 | 165.35 | 21,966 | -7.60(-4.40%) |
Jan 27, 2011 | 166.77 | 173.81 | 166.20 | 172.95 | 28,649 | +6.18(+3.70%) |
Jan 26, 2011 | 163.35 | 166.87 | 161.07 | 166.77 | 12,979 | +3.90(+2.39%) |
Jan 25, 2011 | 158.03 | 163.07 | 157.56 | 162.88 | 13,361 | +3.90(+2.45%) |
Jan 24, 2011 | 160.31 | 161.74 | 158.60 | 158.98 | 12,335 | -1.33(-0.83%) |
Jan 21, 2011 | 163.54 | 163.54 | 158.89 | 160.31 | 17,981 | -2.19(-1.35%) |
Jan 20, 2011 | 161.83 | 164.97 | 161.64 | 162.50 | 15,154 | -0.28(-0.18%) |
Jan 19, 2011 | 162.31 | 163.09 | 159.17 | 162.78 | 33,110 | +0.09(+0.06%) |
Jan 18, 2011 | 161.55 | 163.07 | 160.69 | 162.69 | 9,732 | +0.19(+0.12%) |
Jan 14, 2011 | 159.93 | 163.26 | 158.03 | 162.50 | 13,505 | +1.81(+1.12%) |
Jan 13, 2011 | 167.72 | 167.91 | 159.27 | 160.69 | 17,411 | -7.79(-4.62%) |
Jan 12, 2011 | 165.35 | 170.86 | 163.83 | 168.48 | 18,355 | +4.75(+2.90%) |
Jan 11, 2011 | 166.11 | 167.34 | 161.55 | 163.73 | 22,078 | -2.00(-1.20%) |
Jan 10, 2011 | 168.20 | 168.20 | 163.16 | 165.73 | 17,944 | -3.99(-2.35%) |
Jan 07, 2011 | 174.00 | 174.00 | 166.01 | 169.72 | 17,974 | -3.52(-2.03%) |
Jan 06, 2011 | 179.89 | 179.89 | 172.38 | 173.24 | 11,771 | -6.27(-3.49%) |
Jan 05, 2011 | 178.65 | 180.08 | 176.85 | 179.51 | 17,739 | +0.86(+0.48%) |
Jan 04, 2011 | 179.51 | 180.12 | 175.51 | 178.65 | 28,854 | +0.00(+0.00%) |
Jan 03, 2011 | 173.90 | 179.70 | 173.90 | 178.65 | 14,585 | +5.51(+3.18%) |
Dec 31, 2010 | 175.61 | 177.75 | 173.14 | 173.14 | 12,878 | -2.66(-1.51%) |
Dec 30, 2010 | 175.04 | 177.61 | 173.14 | 175.80 | 10,244 | +0.95(+0.54%) |
Dec 29, 2010 | 175.90 | 175.90 | 171.33 | 174.85 | 21,239 | -1.05(-0.59%) |
Dec 28, 2010 | 180.55 | 180.65 | 175.04 | 175.90 | 11,167 | -5.04(-2.78%) |
Dec 27, 2010 | 181.31 | 181.79 | 180.17 | 180.93 | 5,298 | -1.05(-0.57%) |
Dec 23, 2010 | 182.55 | 183.69 | 180.46 | 181.98 | 5,332 | -0.66(-0.36%) |
Dec 22, 2010 | 183.78 | 184.16 | 181.60 | 182.64 | 8,433 | -0.76(-0.41%) |
Dec 21, 2010 | 184.35 | 185.30 | 182.45 | 183.40 | 8,081 | -0.47(-0.26%) |
Dec 20, 2010 | 182.74 | 185.49 | 182.74 | 183.88 | 17,667 | +0.85(+0.47%) |
Dec 17, 2010 | 183.88 | 184.83 | 180.74 | 183.02 | 45,890 | -0.28(-0.16%) |
Dec 16, 2010 | 185.02 | 188.53 | 183.02 | 183.31 | 18,496 | -1.62(-0.87%) |
Dec 15, 2010 | 185.40 | 188.82 | 183.31 | 184.92 | 10,477 | -1.04(-0.56%) |
Dec 14, 2010 | 185.21 | 188.50 | 183.31 | 185.97 | 7,980 | +0.95(+0.51%) |
Dec 13, 2010 | 187.96 | 188.91 | 185.02 | 185.02 | 9,953 | -2.57(-1.37%) |
Dec 10, 2010 | 185.87 | 188.72 | 182.55 | 187.58 | 9,260 | +1.62(+0.87%) |
Dec 09, 2010 | 185.30 | 186.25 | 183.69 | 185.97 | 13,562 | +1.14(+0.62%) |
Dec 08, 2010 | 185.30 | 186.73 | 184.54 | 184.83 | 14,519 | -0.66(-0.36%) |
Dec 07, 2010 | 185.30 | 187.01 | 184.26 | 185.49 | 22,654 | +0.76(+0.41%) |
Dec 06, 2010 | 185.11 | 185.78 | 183.97 | 184.73 | 16,230 | -0.95(-0.51%) |
Dec 03, 2010 | 182.26 | 186.63 | 181.69 | 185.68 | 9,108 | +2.38(+1.30%) |
Dec 02, 2010 | 184.26 | 184.54 | 181.69 | 183.31 | 8,801 | -0.47(-0.26%) |
Dec 01, 2010 | 186.25 | 186.92 | 183.59 | 183.78 | 15,750 | +0.85(+0.47%) |
Nov 30, 2010 | 182.07 | 184.26 | 179.51 | 182.93 | 22,360 | -0.28(-0.16%) |
Nov 29, 2010 | 180.36 | 183.69 | 177.32 | 183.21 | 14,312 | +2.09(+1.15%) |
Nov 26, 2010 | 182.07 | 183.59 | 180.74 | 181.12 | 3,054 | -2.28(-1.24%) |
Nov 24, 2010 | 184.73 | 183.40 | 183.40 | 183.40 | 11,053 | +0.28(+0.16%) |
Nov 23, 2010 | 179.13 | 183.40 | 178.27 | 183.12 | 14,328 | +1.71(+0.94%) |
Nov 22, 2010 | 181.98 | 183.69 | 177.04 | 181.41 | 14,884 | -1.04(-0.57%) |
Nov 19, 2010 | 182.36 | 183.02 | 179.60 | 182.45 | 15,763 | -0.28(-0.16%) |
Nov 18, 2010 | 181.60 | 184.45 | 181.56 | 182.74 | 13,174 | +3.04(+1.69%) |
Nov 17, 2010 | 179.51 | 180.36 | 177.23 | 179.70 | 7,852 | +0.19(+0.11%) |
Nov 16, 2010 | 181.50 | 183.78 | 177.89 | 179.51 | 17,882 | -3.80(-2.07%) |
Nov 15, 2010 | 184.16 | 187.77 | 182.17 | 183.31 | 10,924 | -0.86(-0.46%) |
Nov 12, 2010 | 182.45 | 185.87 | 182.45 | 184.16 | 17,484 | -0.19(-0.10%) |
Nov 11, 2010 | 181.50 | 185.55 | 181.50 | 184.35 | 18,136 | +1.14(+0.62%) |
Nov 10, 2010 | 185.87 | 186.25 | 181.03 | 183.21 | 15,653 | -2.09(-1.13%) |
Nov 09, 2010 | 183.40 | 185.68 | 181.69 | 185.30 | 25,313 | +2.66(+1.46%) |
Nov 08, 2010 | 185.21 | 186.06 | 180.65 | 182.64 | 26,314 | -2.47(-1.33%) |
Nov 05, 2010 | 188.15 | 189.58 | 184.26 | 185.11 | 27,199 | -3.04(-1.62%) |
Nov 04, 2010 | 188.72 | 189.39 | 186.82 | 188.15 | 28,637 | +2.38(+1.28%) |
Nov 03, 2010 | 189.29 | 189.29 | 183.88 | 185.78 | 20,475 | -2.57(-1.36%) |
Nov 02, 2010 | 182.26 | 188.82 | 182.26 | 188.34 | 32,598 | +9.69(+5.43%) |