Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 120.10 | 123.63 | 119.00 | 123.28 | 1,937,246 | +7.89(+6.84%) |
Nov 29, 2011 | 114.33 | 116.65 | 113.87 | 115.39 | 1,224,259 | +0.86(+0.75%) |
Nov 28, 2011 | 113.08 | 114.89 | 112.75 | 114.53 | 1,360,809 | +6.13(+5.66%) |
Nov 25, 2011 | 108.37 | 110.19 | 107.74 | 108.39 | 302,928 | -0.16(-0.14%) |
Nov 23, 2011 | 110.19 | 111.00 | 108.52 | 108.55 | 1,248,576 | -3.10(-2.77%) |
Nov 22, 2011 | 112.01 | 112.97 | 110.39 | 111.65 | 785,321 | -0.57(-0.51%) |
Nov 21, 2011 | 112.09 | 113.22 | 110.56 | 112.22 | 893,610 | -1.90(-1.66%) |
Nov 18, 2011 | 115.29 | 115.51 | 113.30 | 114.12 | 931,949 | -0.24(-0.21%) |
Nov 17, 2011 | 115.34 | 116.92 | 113.75 | 114.36 | 1,416,008 | -1.24(-1.07%) |
Nov 16, 2011 | 117.11 | 118.15 | 115.32 | 115.60 | 1,130,369 | -3.26(-2.74%) |
Nov 15, 2011 | 116.71 | 120.62 | 116.37 | 118.86 | 1,490,680 | +1.98(+1.69%) |
Nov 14, 2011 | 116.66 | 118.37 | 115.92 | 116.89 | 1,063,699 | -0.87(-0.74%) |
Nov 11, 2011 | 116.07 | 118.95 | 115.01 | 117.75 | 1,320,389 | +3.19(+2.78%) |
Nov 10, 2011 | 111.98 | 115.19 | 110.68 | 114.56 | 1,632,792 | +4.76(+4.34%) |
Nov 09, 2011 | 113.98 | 113.98 | 109.63 | 109.80 | 1,516,768 | -7.12(-6.09%) |
Nov 08, 2011 | 117.08 | 117.45 | 114.24 | 116.92 | 1,140,008 | +2.23(+1.94%) |
Nov 07, 2011 | 113.22 | 114.82 | 111.50 | 114.69 | 1,005,760 | +1.76(+1.55%) |
Nov 04, 2011 | 112.52 | 113.70 | 110.76 | 112.93 | 755,007 | -1.19(-1.04%) |
Nov 03, 2011 | 112.59 | 114.81 | 109.67 | 114.12 | 1,173,546 | +2.68(+2.40%) |
Nov 02, 2011 | 109.37 | 111.78 | 108.02 | 111.44 | 1,077,531 | +3.95(+3.68%) |
Nov 01, 2011 | 108.98 | 111.16 | 107.37 | 107.48 | 2,575,946 | -5.58(-4.94%) |
Oct 31, 2011 | 119.31 | 119.61 | 113.04 | 113.07 | 1,892,028 | -8.59(-7.06%) |
Oct 28, 2011 | 121.17 | 122.39 | 118.40 | 121.66 | 1,310,975 | +0.47(+0.39%) |
Oct 27, 2011 | 114.63 | 122.12 | 114.41 | 121.19 | 2,699,070 | +10.57(+9.55%) |
Oct 26, 2011 | 109.80 | 111.25 | 108.50 | 110.62 | 1,344,788 | +2.86(+2.65%) |
Oct 25, 2011 | 113.38 | 113.38 | 107.44 | 107.76 | 1,278,153 | -5.09(-4.51%) |
Oct 24, 2011 | 111.57 | 113.46 | 110.44 | 112.84 | 1,083,498 | +2.27(+2.05%) |
Oct 21, 2011 | 110.72 | 111.61 | 109.03 | 110.58 | 1,313,606 | +1.55(+1.42%) |
Oct 20, 2011 | 106.80 | 110.00 | 105.00 | 109.03 | 1,619,239 | +2.32(+2.18%) |
Oct 19, 2011 | 109.63 | 110.35 | 106.09 | 106.71 | 2,150,179 | -5.29(-4.72%) |
Oct 18, 2011 | 108.22 | 113.05 | 107.69 | 112.00 | 1,612,007 | +3.99(+3.70%) |
Oct 17, 2011 | 110.53 | 111.33 | 107.66 | 108.01 | 864,796 | -3.71(-3.32%) |
Oct 14, 2011 | 110.39 | 114.28 | 110.39 | 111.72 | 1,481,078 | +1.62(+1.47%) |
Oct 13, 2011 | 111.45 | 111.45 | 107.14 | 110.10 | 1,448,608 | -1.68(-1.51%) |
Oct 12, 2011 | 110.70 | 114.79 | 110.59 | 111.78 | 1,701,096 | +2.11(+1.92%) |
Oct 11, 2011 | 109.96 | 111.38 | 108.93 | 109.68 | 1,083,204 | -1.57(-1.41%) |
Oct 10, 2011 | 109.55 | 112.30 | 108.15 | 111.25 | 1,509,013 | +5.35(+5.06%) |
Oct 07, 2011 | 109.17 | 109.63 | 105.83 | 105.89 | 1,409,095 | -2.79(-2.56%) |
Oct 06, 2011 | 107.89 | 109.05 | 106.64 | 108.68 | 1,089,885 | +0.84(+0.78%) |
Oct 05, 2011 | 105.71 | 108.30 | 104.27 | 107.84 | 1,213,130 | +2.36(+2.24%) |
Oct 04, 2011 | 100.36 | 105.74 | 98.17 | 105.48 | 1,776,460 | +3.89(+3.83%) |
Oct 03, 2011 | 106.12 | 106.55 | 101.34 | 101.59 | 1,439,797 | -4.47(-4.22%) |
Sep 30, 2011 | 107.03 | 108.61 | 105.77 | 106.06 | 1,528,858 | -2.62(-2.41%) |
Sep 29, 2011 | 109.44 | 109.48 | 106.10 | 108.67 | 1,601,129 | +2.23(+2.09%) |
Sep 28, 2011 | 113.02 | 113.02 | 106.24 | 106.45 | 1,329,448 | -2.82(-2.58%) |
Sep 27, 2011 | 110.28 | 113.04 | 108.30 | 109.27 | 1,657,893 | +1.53(+1.42%) |
Sep 26, 2011 | 106.06 | 107.94 | 103.67 | 107.74 | 1,217,526 | +1.95(+1.84%) |
Sep 23, 2011 | 102.87 | 105.97 | 102.32 | 105.79 | 1,075,627 | +2.06(+1.99%) |
Sep 22, 2011 | 102.22 | 104.22 | 100.48 | 103.72 | 1,816,149 | -1.77(-1.68%) |
Sep 21, 2011 | 111.35 | 112.38 | 105.49 | 105.49 | 1,250,085 | -5.99(-5.37%) |
Sep 20, 2011 | 112.89 | 114.23 | 111.31 | 111.48 | 979,821 | -0.48(-0.43%) |
Sep 19, 2011 | 112.14 | 113.02 | 110.71 | 111.96 | 996,468 | -3.32(-2.88%) |
Sep 16, 2011 | 114.64 | 116.00 | 113.01 | 115.28 | 1,608,817 | +1.22(+1.07%) |
Sep 15, 2011 | 110.52 | 114.26 | 109.99 | 114.06 | 1,409,096 | +4.93(+4.52%) |
Sep 14, 2011 | 109.63 | 110.58 | 106.84 | 109.13 | 1,537,543 | +0.77(+0.71%) |
Sep 13, 2011 | 109.89 | 110.12 | 107.53 | 108.36 | 1,663,822 | -0.06(-0.05%) |
Sep 12, 2011 | 106.95 | 108.95 | 106.12 | 108.42 | 1,311,282 | +0.16(+0.15%) |
Sep 09, 2011 | 110.70 | 111.03 | 107.54 | 108.25 | 1,226,692 | -3.43(-3.07%) |
Sep 08, 2011 | 113.04 | 113.44 | 111.44 | 111.68 | 1,269,640 | -2.19(-1.92%) |
Sep 07, 2011 | 110.93 | 113.95 | 110.52 | 113.87 | 1,290,459 | +4.66(+4.26%) |
Sep 06, 2011 | 107.66 | 109.36 | 106.70 | 109.21 | 1,472,768 | -2.60(-2.33%) |
Sep 02, 2011 | 114.79 | 115.42 | 111.10 | 111.81 | 1,082,488 | -4.76(-4.08%) |
Sep 01, 2011 | 118.03 | 119.24 | 116.19 | 116.57 | 1,136,233 | -1.48(-1.26%) |
Aug 31, 2011 | 119.36 | 119.91 | 116.85 | 118.05 | 2,038,683 | -0.63(-0.53%) |
Aug 30, 2011 | 118.86 | 120.06 | 117.75 | 118.68 | 882,785 | -0.84(-0.70%) |
Aug 29, 2011 | 116.39 | 119.60 | 115.84 | 119.52 | 836,169 | +5.11(+4.47%) |
Aug 26, 2011 | 112.32 | 115.84 | 109.86 | 114.41 | 1,044,851 | +1.67(+1.48%) |
Aug 25, 2011 | 117.42 | 119.37 | 111.58 | 112.74 | 1,458,739 | -3.62(-3.11%) |
Aug 24, 2011 | 112.53 | 116.36 | 111.40 | 116.36 | 995,605 | +3.07(+2.71%) |
Aug 23, 2011 | 108.94 | 113.31 | 106.77 | 113.29 | 1,573,091 | +5.15(+4.76%) |
Aug 22, 2011 | 110.32 | 111.20 | 107.65 | 108.14 | 1,684,502 | +0.60(+0.56%) |
Aug 19, 2011 | 106.78 | 110.89 | 106.60 | 107.55 | 1,682,128 | -0.67(-0.62%) |
Aug 18, 2011 | 112.11 | 112.11 | 106.95 | 108.22 | 1,448,477 | -6.33(-5.52%) |
Aug 17, 2011 | 115.36 | 117.03 | 113.27 | 114.55 | 1,160,584 | +0.01(+0.01%) |
Aug 16, 2011 | 113.82 | 117.12 | 112.93 | 114.53 | 1,231,007 | -2.83(-2.41%) |
Aug 15, 2011 | 115.58 | 117.72 | 115.14 | 117.36 | 1,101,520 | +2.89(+2.53%) |
Aug 12, 2011 | 118.72 | 119.75 | 113.64 | 114.47 | 1,333,599 | -0.65(-0.56%) |
Aug 11, 2011 | 106.64 | 116.92 | 105.66 | 115.11 | 2,769,616 | +9.89(+9.40%) |
Aug 10, 2011 | 107.71 | 110.24 | 103.67 | 105.22 | 2,735,636 | -6.03(-5.42%) |
Aug 09, 2011 | 109.46 | 111.35 | 102.79 | 111.25 | 2,857,526 | +8.02(+7.77%) |
Aug 08, 2011 | 109.46 | 113.52 | 103.15 | 103.22 | 2,610,545 | -11.60(-10.11%) |
Aug 05, 2011 | 117.72 | 119.08 | 111.57 | 114.83 | 2,669,706 | -1.19(-1.02%) |
Aug 04, 2011 | 121.44 | 122.72 | 115.75 | 116.02 | 1,795,493 | -7.25(-5.88%) |
Aug 03, 2011 | 124.09 | 125.58 | 120.49 | 123.27 | 2,097,357 | -0.74(-0.60%) |
Aug 02, 2011 | 127.58 | 127.58 | 123.62 | 124.00 | 1,611,303 | -2.75(-2.17%) |
Aug 01, 2011 | 128.91 | 128.99 | 124.43 | 126.75 | 1,377,244 | -0.07(-0.06%) |
Jul 29, 2011 | 122.59 | 127.62 | 122.50 | 126.83 | 1,799,893 | +2.41(+1.94%) |
Jul 28, 2011 | 126.03 | 126.68 | 123.69 | 124.42 | 1,800,409 | -1.26(-1.00%) |
Jul 27, 2011 | 131.18 | 131.18 | 124.83 | 125.67 | 2,268,997 | -5.39(-4.11%) |
Jul 26, 2011 | 134.12 | 134.12 | 130.42 | 131.06 | 1,072,423 | -1.12(-0.85%) |
Jul 25, 2011 | 131.83 | 133.19 | 130.90 | 132.18 | 553,556 | -1.36(-1.02%) |
Jul 22, 2011 | 134.13 | 134.32 | 133.30 | 133.55 | 805,473 | +0.14(+0.11%) |
Jul 21, 2011 | 131.29 | 134.02 | 131.29 | 133.41 | 1,025,300 | +2.29(+1.74%) |
Jul 20, 2011 | 134.72 | 136.09 | 130.86 | 131.12 | 1,288,756 | +0.58(+0.44%) |
Jul 19, 2011 | 128.98 | 130.72 | 127.71 | 130.54 | 1,704,664 | +2.44(+1.91%) |
Jul 18, 2011 | 130.93 | 130.93 | 127.05 | 128.10 | 986,310 | -3.05(-2.32%) |
Jul 15, 2011 | 133.46 | 133.46 | 129.59 | 131.15 | 1,049,262 | +1.61(+1.25%) |
Jul 14, 2011 | 132.43 | 132.76 | 129.17 | 129.53 | 946,095 | -1.98(-1.50%) |
Jul 13, 2011 | 131.64 | 132.89 | 131.12 | 131.51 | 1,076,763 | +0.97(+0.74%) |
Jul 12, 2011 | 131.76 | 134.00 | 130.41 | 130.54 | 1,327,553 | -1.91(-1.44%) |
Jul 11, 2011 | 135.15 | 136.77 | 132.06 | 132.45 | 1,175,668 | -6.44(-4.64%) |
Jul 08, 2011 | 138.76 | 139.18 | 137.77 | 138.90 | 869,878 | -2.16(-1.53%) |
Jul 07, 2011 | 140.54 | 141.49 | 140.04 | 141.06 | 582,930 | +2.09(+1.50%) |
Jul 06, 2011 | 138.00 | 139.13 | 137.22 | 138.97 | 802,883 | +0.74(+0.54%) |
Jul 05, 2011 | 138.89 | 139.54 | 138.00 | 138.23 | 565,978 | -1.36(-0.97%) |
Jul 01, 2011 | 136.48 | 139.75 | 135.81 | 139.59 | 1,042,785 | +3.28(+2.40%) |
Jun 30, 2011 | 137.02 | 137.36 | 134.91 | 136.31 | 1,100,515 | -0.06(-0.04%) |
Jun 29, 2011 | 135.37 | 136.80 | 134.48 | 136.37 | 1,166,787 | +1.87(+1.39%) |
Jun 28, 2011 | 133.23 | 134.51 | 132.33 | 134.50 | 834,846 | +1.56(+1.17%) |
Jun 27, 2011 | 131.16 | 133.19 | 130.83 | 132.94 | 611,316 | +1.90(+1.45%) |
Jun 24, 2011 | 133.24 | 133.51 | 130.41 | 131.04 | 1,085,859 | -2.12(-1.59%) |
Jun 23, 2011 | 132.31 | 133.60 | 131.27 | 133.16 | 971,618 | -1.26(-0.94%) |
Jun 22, 2011 | 134.81 | 136.03 | 134.37 | 134.41 | 830,895 | -1.13(-0.83%) |
Jun 21, 2011 | 135.28 | 136.34 | 134.08 | 135.54 | 764,053 | +0.94(+0.70%) |
Jun 20, 2011 | 134.41 | 134.73 | 134.09 | 134.60 | 573,081 | +1.46(+1.10%) |
Jun 17, 2011 | 135.70 | 135.74 | 132.82 | 133.14 | 927,521 | -0.56(-0.42%) |
Jun 16, 2011 | 132.89 | 134.32 | 131.61 | 133.70 | 1,163,286 | +1.29(+0.97%) |
Jun 15, 2011 | 135.40 | 136.01 | 131.84 | 132.41 | 1,163,124 | -4.44(-3.24%) |
Jun 14, 2011 | 136.24 | 137.16 | 135.82 | 136.85 | 727,269 | +2.58(+1.92%) |
Jun 13, 2011 | 132.33 | 134.47 | 132.18 | 134.27 | 1,072,339 | +2.21(+1.67%) |
Jun 10, 2011 | 135.10 | 136.23 | 131.66 | 132.06 | 1,260,791 | -4.62(-3.38%) |
Jun 09, 2011 | 135.16 | 137.26 | 133.21 | 136.68 | 619,708 | +1.87(+1.39%) |
Jun 08, 2011 | 134.50 | 135.64 | 134.27 | 134.81 | 844,568 | +0.04(+0.03%) |
Jun 07, 2011 | 134.34 | 136.14 | 133.95 | 134.77 | 954,734 | +1.27(+0.95%) |
Jun 06, 2011 | 137.07 | 137.85 | 133.26 | 133.50 | 1,119,493 | -4.11(-2.99%) |
Jun 03, 2011 | 139.49 | 139.53 | 137.54 | 137.61 | 1,060,739 | +1.39(+1.02%) |
May 24, 2011 | 135.86 | 137.05 | 135.14 | 136.22 | 1,496,880 | -1.19(-0.87%) |
May 23, 2011 | 138.00 | 138.44 | 136.54 | 137.41 | 768,869 | -1.96(-1.40%) |
May 20, 2011 | 139.71 | 141.11 | 139.24 | 139.36 | 802,462 | -0.42(-0.30%) |
May 19, 2011 | 139.73 | 141.02 | 138.32 | 139.78 | 1,299,048 | +3.42(+2.51%) |
May 18, 2011 | 134.40 | 136.71 | 133.71 | 136.36 | 513,017 | +1.91(+1.42%) |
May 17, 2011 | 134.83 | 135.44 | 132.28 | 134.45 | 862,592 | -1.00(-0.73%) |
May 16, 2011 | 135.66 | 138.23 | 135.28 | 135.44 | 648,992 | -1.62(-1.18%) |
May 13, 2011 | 138.45 | 138.77 | 136.81 | 137.06 | 424,816 | -1.16(-0.84%) |
May 12, 2011 | 137.00 | 138.30 | 135.53 | 138.21 | 688,796 | +0.96(+0.70%) |
May 11, 2011 | 139.11 | 139.11 | 137.01 | 137.25 | 713,159 | -2.46(-1.76%) |
May 10, 2011 | 139.01 | 139.82 | 138.07 | 139.71 | 599,710 | +0.94(+0.68%) |
May 09, 2011 | 139.23 | 139.23 | 137.05 | 138.77 | 611,606 | +0.66(+0.47%) |
May 06, 2011 | 136.95 | 139.40 | 136.81 | 138.12 | 1,058,530 | +3.01(+2.23%) |
May 05, 2011 | 136.34 | 136.80 | 134.59 | 135.10 | 732,470 | -1.79(-1.31%) |
May 04, 2011 | 139.05 | 139.60 | 135.91 | 136.89 | 815,207 | -0.04(-0.03%) |
May 03, 2011 | 139.43 | 139.43 | 135.48 | 136.94 | 808,884 | -1.03(-0.75%) |
May 02, 2011 | 138.04 | 138.33 | 137.81 | 137.97 | 656,045 | -0.29(-0.21%) |
Apr 29, 2011 | 139.60 | 139.90 | 137.51 | 138.26 | 643,015 | -1.45(-1.04%) |
Apr 28, 2011 | 140.34 | 140.66 | 138.67 | 139.71 | 756,996 | -1.34(-0.95%) |
Apr 27, 2011 | 140.51 | 141.41 | 138.85 | 141.05 | 1,057,748 | +0.68(+0.49%) |
Apr 26, 2011 | 139.29 | 140.77 | 138.82 | 140.37 | 801,606 | +1.27(+0.91%) |
Apr 25, 2011 | 140.37 | 140.37 | 138.23 | 139.10 | 1,138,662 | -1.23(-0.88%) |
Apr 21, 2011 | 138.16 | 140.56 | 136.97 | 140.33 | 1,359,664 | +3.64(+2.66%) |
Apr 20, 2011 | 137.15 | 138.64 | 136.04 | 136.69 | 1,396,563 | +1.19(+0.88%) |
Apr 19, 2011 | 135.00 | 135.50 | 133.60 | 135.50 | 1,004,457 | +1.04(+0.78%) |
Apr 18, 2011 | 134.83 | 136.17 | 133.40 | 134.45 | 1,376,620 | -1.90(-1.39%) |
Apr 15, 2011 | 137.58 | 137.66 | 135.86 | 136.35 | 966,224 | -0.10(-0.07%) |
Apr 14, 2011 | 136.29 | 137.09 | 135.58 | 136.45 | 962,839 | -0.92(-0.67%) |
Apr 13, 2011 | 138.32 | 138.95 | 136.38 | 137.37 | 1,644,708 | -0.07(-0.05%) |
Apr 12, 2011 | 139.15 | 139.15 | 136.83 | 137.44 | 1,282,505 | -0.83(-0.60%) |
Apr 11, 2011 | 138.19 | 139.21 | 137.96 | 138.26 | 1,130,895 | -0.11(-0.08%) |
Apr 08, 2011 | 140.41 | 141.06 | 137.81 | 138.37 | 1,158,241 | -1.33(-0.95%) |
Apr 07, 2011 | 140.87 | 140.97 | 138.86 | 139.70 | 1,360,521 | -0.87(-0.62%) |
Apr 06, 2011 | 141.64 | 141.65 | 140.20 | 140.57 | 1,500,420 | -0.18(-0.13%) |
Apr 05, 2011 | 141.30 | 142.67 | 140.37 | 140.75 | 1,847,557 | -1.06(-0.75%) |
Apr 04, 2011 | 142.11 | 143.10 | 140.99 | 141.82 | 2,506,840 | -1.02(-0.71%) |
Apr 01, 2011 | 142.57 | 144.30 | 142.53 | 142.84 | 26,475,698 | +1.00(+0.71%) |
Mar 31, 2011 | 139.78 | 141.85 | 139.78 | 141.83 | 3,833,661 | +1.53(+1.09%) |
Mar 30, 2011 | 140.30 | 140.30 | 140.30 | 140.30 | 6,475,335 | +8.71(+6.62%) |
Mar 29, 2011 | 132.13 | 132.56 | 130.68 | 131.59 | 1,365,353 | -0.68(-0.52%) |
Mar 28, 2011 | 133.57 | 134.54 | 132.08 | 132.28 | 808,319 | -0.54(-0.41%) |
Mar 25, 2011 | 131.66 | 133.37 | 130.93 | 132.82 | 839,804 | +1.90(+1.45%) |
Mar 24, 2011 | 129.80 | 131.59 | 129.80 | 130.93 | 1,432,545 | +1.31(+1.01%) |
Mar 23, 2011 | 130.38 | 130.63 | 127.97 | 129.62 | 744,992 | -0.94(-0.72%) |
Mar 22, 2011 | 130.98 | 131.48 | 130.31 | 130.56 | 722,667 | -0.68(-0.52%) |
Mar 21, 2011 | 131.24 | 131.47 | 130.90 | 131.24 | 654,445 | +1.02(+0.79%) |
Mar 18, 2011 | 130.73 | 131.78 | 129.19 | 130.22 | 1,060,853 | +0.42(+0.32%) |
Mar 17, 2011 | 129.33 | 130.21 | 128.22 | 129.80 | 956,667 | +2.96(+2.33%) |
Mar 16, 2011 | 130.68 | 131.41 | 126.67 | 126.85 | 1,310,882 | -4.19(-3.19%) |
Mar 15, 2011 | 130.57 | 131.79 | 129.82 | 131.03 | 1,122,976 | -1.93(-1.45%) |
Mar 14, 2011 | 133.13 | 133.49 | 130.95 | 132.96 | 828,785 | -1.09(-0.82%) |
Mar 11, 2011 | 134.59 | 135.42 | 132.88 | 134.05 | 841,363 | -0.28(-0.21%) |
Mar 10, 2011 | 137.16 | 138.45 | 133.30 | 134.33 | 1,338,746 | -4.60(-3.31%) |
Mar 09, 2011 | 139.76 | 140.26 | 138.05 | 138.93 | 782,894 | -1.36(-0.97%) |
Mar 08, 2011 | 140.47 | 141.40 | 138.90 | 140.29 | 799,896 | +0.42(+0.30%) |
Mar 07, 2011 | 142.88 | 143.31 | 138.75 | 139.88 | 927,756 | -2.58(-1.81%) |
Mar 04, 2011 | 146.19 | 146.37 | 141.83 | 142.45 | 761,541 | -3.65(-2.50%) |
Mar 03, 2011 | 140.68 | 146.17 | 140.56 | 146.10 | 998,808 | +6.76(+4.85%) |
Mar 02, 2011 | 140.66 | 141.57 | 139.26 | 139.34 | 1,013,331 | -1.81(-1.28%) |
Mar 01, 2011 | 146.99 | 146.99 | 140.78 | 141.15 | 1,067,565 | -1.79(-1.26%) |
Feb 28, 2011 | 142.32 | 144.08 | 140.50 | 142.94 | 977,972 | +0.05(+0.03%) |
Feb 25, 2011 | 142.24 | 143.33 | 141.15 | 142.89 | 1,233,125 | +1.91(+1.35%) |
Feb 24, 2011 | 137.19 | 141.15 | 135.65 | 140.99 | 1,187,946 | +4.25(+3.11%) |
Feb 23, 2011 | 139.44 | 140.03 | 136.21 | 136.73 | 974,839 | -2.30(-1.65%) |
Feb 22, 2011 | 142.53 | 143.06 | 138.68 | 139.03 | 767,040 | -5.79(-4.00%) |
Feb 18, 2011 | 143.96 | 145.38 | 142.18 | 144.82 | 737,545 | +1.46(+1.02%) |
Feb 17, 2011 | 143.66 | 143.99 | 142.11 | 143.36 | 540,823 | -0.53(-0.37%) |
Feb 16, 2011 | 144.37 | 145.05 | 142.95 | 143.89 | 653,843 | -0.22(-0.16%) |
Feb 15, 2011 | 142.67 | 144.35 | 141.93 | 144.11 | 653,206 | +0.45(+0.32%) |
Feb 14, 2011 | 142.60 | 144.66 | 141.96 | 143.66 | 959,604 | +1.12(+0.78%) |
Feb 11, 2011 | 140.15 | 142.67 | 139.44 | 142.54 | 674,900 | +1.90(+1.35%) |
Feb 10, 2011 | 138.75 | 141.26 | 138.75 | 140.64 | 694,785 | +0.76(+0.55%) |
Feb 09, 2011 | 138.93 | 140.60 | 138.22 | 139.88 | 637,874 | +0.18(+0.13%) |
Feb 08, 2011 | 137.89 | 139.76 | 136.68 | 139.70 | 1,038,311 | +2.36(+1.72%) |
Feb 07, 2011 | 136.82 | 139.09 | 136.64 | 137.34 | 1,153,583 | +1.16(+0.85%) |
Feb 04, 2011 | 138.11 | 138.50 | 135.98 | 136.19 | 1,002,078 | -1.73(-1.26%) |
Feb 03, 2011 | 138.04 | 138.62 | 136.30 | 137.92 | 659,441 | -0.57(-0.41%) |
Feb 02, 2011 | 139.84 | 140.14 | 138.06 | 138.49 | 1,110,478 | -2.52(-1.78%) |
Feb 01, 2011 | 139.60 | 141.55 | 139.09 | 141.01 | 912,168 | +2.25(+1.62%) |
Jan 31, 2011 | 136.36 | 138.88 | 136.32 | 138.76 | 998,578 | +2.62(+1.92%) |
Jan 28, 2011 | 141.11 | 141.18 | 135.91 | 136.14 | 1,486,536 | -5.22(-3.69%) |
Jan 27, 2011 | 140.68 | 141.59 | 139.27 | 141.36 | 1,041,077 | +1.24(+0.88%) |
Jan 26, 2011 | 139.56 | 140.73 | 137.99 | 140.12 | 1,874,681 | +1.37(+0.99%) |
Jan 25, 2011 | 139.68 | 140.05 | 136.59 | 138.75 | 1,943,527 | +3.10(+2.29%) |
Jan 24, 2011 | 136.10 | 136.57 | 134.06 | 135.65 | 1,127,149 | +0.36(+0.26%) |
Jan 21, 2011 | 134.86 | 136.40 | 134.05 | 135.29 | 895,257 | +1.54(+1.15%) |
Jan 20, 2011 | 135.06 | 135.25 | 132.61 | 133.75 | 1,151,254 | -0.48(-0.36%) |
Jan 19, 2011 | 137.17 | 138.00 | 133.84 | 134.23 | 1,104,892 | -3.47(-2.52%) |
Jan 18, 2011 | 139.66 | 140.14 | 135.76 | 137.71 | 1,158,703 | -1.78(-1.28%) |
Jan 14, 2011 | 136.87 | 139.51 | 135.71 | 139.49 | 1,153,269 | +3.31(+2.43%) |
Jan 13, 2011 | 135.83 | 137.41 | 134.88 | 136.18 | 869,023 | +0.35(+0.26%) |
Jan 12, 2011 | 136.43 | 136.81 | 133.87 | 135.83 | 1,167,429 | +0.29(+0.22%) |
Jan 11, 2011 | 134.45 | 137.12 | 133.64 | 135.53 | 1,047,384 | +1.58(+1.18%) |
Jan 10, 2011 | 131.81 | 134.22 | 131.34 | 133.96 | 1,281,939 | +1.97(+1.49%) |
Jan 07, 2011 | 134.20 | 134.20 | 129.96 | 131.99 | 1,264,570 | -1.10(-0.83%) |
Jan 06, 2011 | 135.02 | 135.09 | 131.99 | 133.09 | 1,037,877 | -1.45(-1.08%) |
Jan 05, 2011 | 133.16 | 135.13 | 132.61 | 134.54 | 1,320,489 | +1.37(+1.03%) |
Jan 04, 2011 | 134.02 | 134.19 | 132.23 | 133.17 | 1,133,598 | -0.10(-0.08%) |
Jan 03, 2011 | 134.20 | 136.64 | 132.81 | 133.27 | 1,548,667 | -0.27(-0.20%) |
Dec 31, 2010 | 131.95 | 133.56 | 131.29 | 133.54 | 685,974 | +1.79(+1.36%) |
Dec 30, 2010 | 133.00 | 133.56 | 131.54 | 131.75 | 540,796 | -1.96(-1.47%) |
Dec 29, 2010 | 133.52 | 134.17 | 132.69 | 133.71 | 541,622 | +0.99(+0.74%) |
Dec 28, 2010 | 132.58 | 133.14 | 131.28 | 132.72 | 434,400 | +0.10(+0.08%) |
Dec 27, 2010 | 132.13 | 133.12 | 131.06 | 132.62 | 553,567 | +0.41(+0.31%) |
Dec 23, 2010 | 133.64 | 134.36 | 132.02 | 132.21 | 508,333 | -1.60(-1.20%) |
Dec 22, 2010 | 135.51 | 135.76 | 133.35 | 133.81 | 968,426 | -1.09(-0.81%) |
Dec 21, 2010 | 132.75 | 134.94 | 132.25 | 134.90 | 1,268,393 | +2.81(+2.13%) |
Dec 20, 2010 | 131.41 | 132.44 | 129.96 | 132.09 | 2,143,697 | +0.91(+0.69%) |
Dec 17, 2010 | 128.04 | 132.46 | 127.01 | 131.18 | 5,679,390 | +2.87(+2.23%) |
Dec 16, 2010 | 127.29 | 128.44 | 124.89 | 128.31 | 1,338,436 | +1.55(+1.22%) |
Dec 15, 2010 | 128.30 | 129.02 | 126.59 | 126.76 | 1,074,730 | -1.23(-0.96%) |
Dec 14, 2010 | 127.49 | 129.09 | 127.07 | 127.99 | 1,018,638 | +0.55(+0.43%) |
Dec 13, 2010 | 128.93 | 129.83 | 127.23 | 127.45 | 1,321,043 | -0.82(-0.64%) |
Dec 10, 2010 | 125.99 | 128.31 | 125.08 | 128.27 | 2,828,471 | +2.26(+1.80%) |
Dec 09, 2010 | 124.82 | 126.06 | 122.72 | 126.00 | 2,125,723 | +4.29(+3.52%) |
Dec 08, 2010 | 120.18 | 122.14 | 120.00 | 121.72 | 1,211,332 | +1.62(+1.35%) |
Dec 07, 2010 | 121.23 | 122.25 | 118.84 | 120.10 | 1,888,694 | -0.06(-0.05%) |
Dec 06, 2010 | 121.01 | 121.19 | 119.09 | 120.16 | 1,066,827 | -0.61(-0.51%) |
Dec 03, 2010 | 119.50 | 121.06 | 117.76 | 120.77 | 1,026,885 | +0.35(+0.29%) |
Dec 02, 2010 | 117.81 | 120.44 | 117.78 | 120.42 | 1,496,119 | +2.96(+2.52%) |