Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 199.86 | 199.86 | 190.76 | 193.25 | 376,250 | -7.67(-3.82%) |
Nov 29, 2012 | 183.47 | 201.21 | 183.47 | 200.92 | 441,658 | +15.34(+8.26%) |
Nov 28, 2012 | 178.58 | 185.68 | 178.30 | 185.58 | 159,177 | +5.56(+3.09%) |
Nov 27, 2012 | 182.03 | 182.23 | 178.10 | 180.02 | 122,823 | -2.40(-1.31%) |
Nov 26, 2012 | 185.96 | 185.96 | 180.21 | 182.42 | 132,029 | -1.34(-0.73%) |
Nov 23, 2012 | 186.16 | 186.16 | 182.80 | 183.76 | 41,655 | -0.19(-0.10%) |
Nov 21, 2012 | 186.54 | 188.65 | 182.90 | 183.95 | 231,258 | -3.26(-1.74%) |
Nov 20, 2012 | 184.05 | 187.31 | 181.27 | 187.21 | 211,884 | +4.60(+2.52%) |
Nov 19, 2012 | 183.86 | 184.53 | 180.21 | 182.61 | 154,987 | +0.38(+0.21%) |
Nov 16, 2012 | 184.81 | 186.92 | 181.36 | 182.23 | 369,165 | -2.88(-1.55%) |
Nov 15, 2012 | 175.52 | 186.06 | 175.42 | 185.10 | 535,074 | +7.77(+4.38%) |
Nov 14, 2012 | 170.15 | 178.30 | 170.15 | 177.34 | 278,646 | +5.85(+3.41%) |
Nov 13, 2012 | 169.67 | 172.35 | 169.67 | 171.49 | 190,585 | -1.05(-0.61%) |
Nov 12, 2012 | 165.35 | 173.22 | 165.07 | 172.54 | 304,035 | +9.01(+5.51%) |
Nov 09, 2012 | 160.66 | 164.78 | 160.28 | 163.53 | 113,277 | +1.92(+1.19%) |
Nov 08, 2012 | 160.75 | 164.49 | 160.08 | 161.62 | 99,027 | -2.01(-1.23%) |
Nov 07, 2012 | 162.48 | 164.40 | 159.22 | 163.63 | 221,387 | -0.38(-0.23%) |
Nov 06, 2012 | 159.99 | 164.44 | 158.74 | 164.01 | 263,065 | +5.37(+3.38%) |
Nov 05, 2012 | 162.48 | 162.77 | 157.21 | 158.65 | 294,160 | -0.96(-0.60%) |
Nov 02, 2012 | 162.96 | 163.82 | 156.73 | 159.60 | 330,972 | -0.48(-0.30%) |
Nov 01, 2012 | 161.62 | 164.68 | 157.88 | 160.08 | 231,804 | -1.53(-0.95%) |
Oct 31, 2012 | 152.89 | 165.74 | 148.10 | 161.62 | 633,999 | +1.63(+1.02%) |
Oct 26, 2012 | 162.48 | 159.99 | 159.99 | 159.99 | 322,956 | -3.55(-2.17%) |
Oct 25, 2012 | 166.12 | 166.99 | 161.14 | 163.53 | 208,582 | -2.68(-1.61%) |
Oct 24, 2012 | 166.70 | 167.43 | 165.35 | 166.22 | 147,562 | +0.29(+0.17%) |
Oct 23, 2012 | 164.97 | 166.60 | 163.15 | 165.93 | 127,918 | -0.57(-0.35%) |
Oct 19, 2012 | 167.75 | 168.23 | 164.68 | 166.50 | 189,460 | -2.11(-1.25%) |
Oct 18, 2012 | 169.57 | 169.57 | 164.97 | 168.61 | 208,549 | +1.82(+1.09%) |
Oct 17, 2012 | 172.54 | 173.50 | 166.12 | 166.79 | 308,924 | -4.41(-2.58%) |
Oct 16, 2012 | 172.45 | 173.50 | 166.89 | 171.20 | 308,438 | -0.29(-0.17%) |
Oct 15, 2012 | 185.39 | 185.49 | 169.19 | 171.49 | 1,048,123 | +7.19(+4.38%) |
Oct 12, 2012 | 172.16 | 175.42 | 158.36 | 164.30 | 484,697 | -7.76(-4.51%) |
Oct 11, 2012 | 162.29 | 175.32 | 162.19 | 172.06 | 426,605 | +9.68(+5.96%) |
Oct 10, 2012 | 157.69 | 163.34 | 157.16 | 162.38 | 235,339 | +3.45(+2.17%) |
Oct 09, 2012 | 158.93 | 160.56 | 155.87 | 158.93 | 137,962 | +1.63(+1.04%) |
Oct 08, 2012 | 160.18 | 163.72 | 156.73 | 157.30 | 240,392 | -2.97(-1.85%) |
Oct 05, 2012 | 156.82 | 162.00 | 155.10 | 160.28 | 175,288 | +4.03(+2.58%) |
Oct 04, 2012 | 157.97 | 158.65 | 152.51 | 156.25 | 216,081 | -2.30(-1.45%) |
Oct 03, 2012 | 165.16 | 165.74 | 155.77 | 158.55 | 336,353 | -2.20(-1.37%) |
Oct 02, 2012 | 159.70 | 162.48 | 153.37 | 160.75 | 254,328 | +1.63(+1.02%) |
Oct 01, 2012 | 160.37 | 172.26 | 148.48 | 159.12 | 996,008 | -0.67(-0.42%) |
Sep 28, 2012 | 148.77 | 164.21 | 148.58 | 159.79 | 597,580 | +10.74(+7.20%) |
Sep 27, 2012 | 143.59 | 152.22 | 140.53 | 149.06 | 714,283 | +9.49(+6.80%) |
Sep 26, 2012 | 135.26 | 143.79 | 134.68 | 139.57 | 271,096 | +4.22(+3.12%) |
Sep 25, 2012 | 142.54 | 142.83 | 135.06 | 135.35 | 216,425 | -4.99(-3.55%) |
Sep 24, 2012 | 139.57 | 146.57 | 138.61 | 140.34 | 346,883 | -2.68(-1.88%) |
Sep 21, 2012 | 134.20 | 143.79 | 132.67 | 143.02 | 412,594 | +10.64(+8.04%) |
Sep 20, 2012 | 138.13 | 138.23 | 131.81 | 132.38 | 133,853 | -6.04(-4.36%) |
Sep 19, 2012 | 137.84 | 139.57 | 135.45 | 138.42 | 107,289 | +0.77(+0.56%) |
Sep 18, 2012 | 136.98 | 140.81 | 134.97 | 137.65 | 159,669 | +1.92(+1.41%) |
Sep 17, 2012 | 143.79 | 143.79 | 134.68 | 135.74 | 204,900 | -7.38(-5.16%) |
Sep 14, 2012 | 138.99 | 145.70 | 138.13 | 143.12 | 319,724 | +4.41(+3.18%) |
Sep 13, 2012 | 138.42 | 138.99 | 137.65 | 138.71 | 118,765 | -0.29(-0.21%) |
Sep 12, 2012 | 136.98 | 138.99 | 136.60 | 138.99 | 185,428 | +0.00(+0.00%) |
Sep 11, 2012 | 138.80 | 139.19 | 137.46 | 138.99 | 157,971 | +0.96(+0.69%) |
Sep 10, 2012 | 141.58 | 141.87 | 137.94 | 138.03 | 171,108 | -3.74(-2.64%) |
Sep 07, 2012 | 136.02 | 144.07 | 135.54 | 141.77 | 293,887 | +7.67(+5.72%) |
Sep 06, 2012 | 130.18 | 135.30 | 129.31 | 134.10 | 135,336 | +4.03(+3.10%) |
Sep 05, 2012 | 127.11 | 131.23 | 127.11 | 130.08 | 153,916 | +2.20(+1.72%) |
Sep 04, 2012 | 131.32 | 133.34 | 127.11 | 127.88 | 205,307 | -5.37(-4.03%) |
Aug 31, 2012 | 130.94 | 134.10 | 130.37 | 133.24 | 191,765 | +2.30(+1.76%) |
Aug 30, 2012 | 127.49 | 131.61 | 127.30 | 130.94 | 141,319 | +3.64(+2.86%) |
Aug 29, 2012 | 129.41 | 130.18 | 126.53 | 127.30 | 155,546 | -1.44(-1.12%) |
Aug 27, 2012 | 133.89 | 135.21 | 127.05 | 128.74 | 228,211 | -3.28(-2.49%) |
Aug 24, 2012 | 137.74 | 137.74 | 130.80 | 132.02 | 237,391 | -3.84(-2.83%) |
Aug 23, 2012 | 138.96 | 139.24 | 134.55 | 135.86 | 194,362 | -1.31(-0.96%) |
Aug 22, 2012 | 135.86 | 137.18 | 134.18 | 137.18 | 186,426 | +1.78(+1.32%) |
Aug 21, 2012 | 133.89 | 135.77 | 131.64 | 135.39 | 209,850 | +3.66(+2.78%) |
Aug 20, 2012 | 130.71 | 133.33 | 128.36 | 131.74 | 153,610 | +1.12(+0.86%) |
Aug 17, 2012 | 131.08 | 131.74 | 129.02 | 130.61 | 141,500 | +0.28(+0.22%) |
Aug 16, 2012 | 128.08 | 133.05 | 126.77 | 130.33 | 289,129 | +2.53(+1.98%) |
Aug 15, 2012 | 126.58 | 127.99 | 125.17 | 127.80 | 180,045 | +0.09(+0.07%) |
Aug 14, 2012 | 123.11 | 129.06 | 122.36 | 127.71 | 389,657 | +2.06(+1.64%) |
Aug 13, 2012 | 123.67 | 131.08 | 123.49 | 125.64 | 762,223 | +4.69(+3.88%) |
Aug 10, 2012 | 114.86 | 122.27 | 114.30 | 120.95 | 495,215 | +8.06(+7.14%) |
Aug 09, 2012 | 114.39 | 115.23 | 110.73 | 112.89 | 181,099 | +1.59(+1.43%) |
Aug 08, 2012 | 113.45 | 115.89 | 110.64 | 111.30 | 205,148 | -2.25(-1.98%) |
Aug 07, 2012 | 110.64 | 115.70 | 107.99 | 113.55 | 349,585 | +1.97(+1.76%) |
Aug 06, 2012 | 107.55 | 114.67 | 107.55 | 111.58 | 325,989 | +5.34(+5.03%) |
Aug 03, 2012 | 110.92 | 112.05 | 105.77 | 106.23 | 227,763 | -3.66(-3.33%) |
Aug 02, 2012 | 103.70 | 110.64 | 103.23 | 109.89 | 425,294 | +4.59(+4.36%) |
Aug 01, 2012 | 107.92 | 105.30 | 105.30 | 105.30 | 225,487 | -1.78(-1.66%) |
Jul 31, 2012 | 102.39 | 107.45 | 99.58 | 107.08 | 545,615 | +4.88(+4.77%) |
Jul 30, 2012 | 112.52 | 113.73 | 99.20 | 102.20 | 704,521 | -9.84(-8.79%) |
Jul 27, 2012 | 109.98 | 113.64 | 109.75 | 112.05 | 346,712 | +2.16(+1.96%) |
Jul 26, 2012 | 108.67 | 111.30 | 107.08 | 109.89 | 406,214 | +2.16(+2.00%) |
Jul 25, 2012 | 115.33 | 116.74 | 106.98 | 107.73 | 784,156 | -7.59(-6.59%) |
Jul 24, 2012 | 117.58 | 117.58 | 113.92 | 115.33 | 792,365 | +1.03(+0.90%) |
Jul 23, 2012 | 119.74 | 123.02 | 112.33 | 114.30 | 1,377,786 | -6.75(-5.58%) |
Jul 20, 2012 | 116.74 | 125.55 | 113.55 | 121.05 | 1,936,241 | +16.03(+15.27%) |
Jul 19, 2012 | 99.01 | 122.45 | 97.51 | 105.02 | 5,138,591 | +15.94(+17.89%) |
Jul 18, 2012 | 140.36 | 141.02 | 88.23 | 89.08 | 7,397,527 | -48.01(-35.02%) |
Jul 17, 2012 | 146.93 | 162.96 | 129.96 | 137.08 | 3,268,703 | -71.64(-34.32%) |
Jul 16, 2012 | 210.59 | 211.06 | 205.72 | 208.72 | 324,134 | -1.78(-0.85%) |
Jul 13, 2012 | 212.47 | 213.31 | 208.44 | 210.50 | 155,196 | -1.97(-0.93%) |
Jul 12, 2012 | 213.22 | 214.16 | 211.06 | 212.47 | 186,870 | -2.44(-1.13%) |
Jul 11, 2012 | 221.94 | 222.78 | 212.09 | 214.91 | 271,656 | -4.50(-2.05%) |
Jul 10, 2012 | 227.38 | 229.63 | 217.34 | 219.41 | 173,887 | -6.09(-2.70%) |
Jul 09, 2012 | 228.59 | 232.63 | 224.94 | 225.50 | 109,427 | -6.09(-2.63%) |
Jul 06, 2012 | 230.00 | 231.88 | 229.72 | 231.60 | 131,135 | -1.41(-0.60%) |
Jul 05, 2012 | 225.97 | 235.06 | 225.03 | 233.00 | 334,773 | +7.97(+3.54%) |
Jul 03, 2012 | 225.41 | 225.59 | 220.81 | 225.03 | 45,580 | -0.09(-0.04%) |
Jul 02, 2012 | 231.88 | 231.88 | 224.38 | 225.13 | 187,496 | -4.59(-2.00%) |
Jun 29, 2012 | 238.16 | 238.16 | 227.28 | 229.72 | 187,684 | -5.06(-2.16%) |
Jun 28, 2012 | 236.38 | 240.69 | 233.38 | 234.78 | 90,885 | -5.06(-2.11%) |
Jun 27, 2012 | 235.06 | 241.44 | 234.69 | 239.85 | 80,801 | +5.34(+2.28%) |
Jun 26, 2012 | 231.13 | 236.38 | 230.47 | 234.50 | 139,961 | +6.00(+2.63%) |
Jun 25, 2012 | 234.31 | 235.91 | 225.13 | 228.50 | 200,045 | -10.97(-4.58%) |
Jun 22, 2012 | 247.91 | 247.91 | 238.58 | 239.47 | 118,017 | -6.28(-2.56%) |
Jun 21, 2012 | 255.04 | 255.04 | 245.66 | 245.75 | 118,507 | -9.19(-3.60%) |
Jun 20, 2012 | 263.48 | 263.48 | 253.16 | 254.94 | 66,119 | -5.25(-2.02%) |
Jun 19, 2012 | 256.54 | 263.85 | 256.07 | 260.19 | 50,564 | +3.94(+1.54%) |
Jun 18, 2012 | 262.82 | 265.63 | 254.38 | 256.26 | 74,002 | -8.72(-3.29%) |
Jun 15, 2012 | 255.60 | 265.16 | 254.57 | 264.98 | 65,948 | +9.94(+3.90%) |
Jun 14, 2012 | 254.00 | 255.97 | 252.41 | 255.04 | 42,370 | +1.59(+0.63%) |
Jun 13, 2012 | 255.22 | 257.01 | 252.79 | 253.44 | 28,596 | -1.50(-0.59%) |
Jun 12, 2012 | 255.60 | 257.85 | 253.07 | 254.94 | 344,160 | +2.16(+0.85%) |
Jun 11, 2012 | 260.94 | 261.98 | 252.50 | 252.79 | 33,896 | -4.97(-1.93%) |
Jun 08, 2012 | 253.72 | 257.85 | 251.47 | 257.76 | 30,323 | +3.28(+1.29%) |
Jun 07, 2012 | 257.66 | 260.19 | 254.00 | 254.47 | 44,711 | -0.09(-0.04%) |
Jun 06, 2012 | 253.91 | 258.79 | 249.79 | 254.57 | 50,583 | +2.63(+1.04%) |
Jun 05, 2012 | 246.60 | 253.07 | 245.10 | 251.94 | 62,678 | +4.78(+1.93%) |
Jun 04, 2012 | 245.75 | 250.91 | 243.78 | 247.16 | 66,097 | +1.50(+0.61%) |
Jun 01, 2012 | 243.78 | 247.91 | 243.78 | 245.66 | 105,330 | -2.91(-1.17%) |
May 31, 2012 | 249.41 | 252.60 | 243.03 | 248.57 | 73,898 | -0.56(-0.23%) |
May 30, 2012 | 252.97 | 256.35 | 248.75 | 249.13 | 61,497 | -8.34(-3.24%) |
May 29, 2012 | 249.13 | 257.76 | 249.13 | 257.47 | 67,746 | +11.53(+4.69%) |
May 25, 2012 | 247.16 | 248.94 | 245.00 | 245.94 | 40,216 | -0.47(-0.19%) |
May 24, 2012 | 248.66 | 249.04 | 243.88 | 246.41 | 44,650 | -2.16(-0.87%) |
May 23, 2012 | 250.82 | 251.47 | 244.63 | 248.57 | 86,917 | -5.91(-2.32%) |
May 22, 2012 | 250.82 | 257.94 | 250.40 | 254.47 | 123,303 | +2.81(+1.12%) |
May 21, 2012 | 243.97 | 252.32 | 241.07 | 251.66 | 126,517 | +9.84(+4.07%) |
May 18, 2012 | 246.13 | 254.29 | 240.69 | 241.82 | 102,033 | -4.97(-2.01%) |
May 17, 2012 | 246.97 | 248.85 | 245.00 | 246.78 | 180,869 | +0.84(+0.34%) |
May 16, 2012 | 256.91 | 259.35 | 245.66 | 245.94 | 111,106 | -10.31(-4.02%) |
May 15, 2012 | 254.00 | 258.88 | 253.16 | 256.26 | 49,128 | +1.13(+0.44%) |
May 14, 2012 | 256.16 | 260.48 | 254.85 | 255.13 | 65,221 | -5.06(-1.95%) |
May 11, 2012 | 257.85 | 264.04 | 256.16 | 260.19 | 62,021 | -0.75(-0.29%) |
May 10, 2012 | 266.57 | 266.76 | 259.73 | 260.94 | 119,845 | -4.22(-1.59%) |
May 09, 2012 | 265.16 | 267.79 | 263.85 | 265.16 | 177,054 | -4.69(-1.74%) |
May 08, 2012 | 264.32 | 270.79 | 264.23 | 269.85 | 182,167 | +1.97(+0.74%) |
May 07, 2012 | 267.98 | 268.91 | 264.41 | 267.88 | 172,489 | -1.03(-0.38%) |
May 04, 2012 | 263.10 | 270.04 | 263.10 | 268.91 | 158,325 | +1.69(+0.63%) |
May 03, 2012 | 269.10 | 270.51 | 263.01 | 267.23 | 159,346 | -3.00(-1.11%) |
May 02, 2012 | 256.63 | 270.69 | 256.63 | 270.23 | 137,363 | +12.19(+4.72%) |
May 01, 2012 | 252.32 | 259.07 | 251.38 | 258.04 | 113,500 | +7.41(+2.96%) |
Apr 30, 2012 | 252.13 | 252.60 | 246.41 | 250.63 | 77,134 | -1.59(-0.63%) |
Apr 27, 2012 | 246.78 | 253.16 | 243.78 | 252.22 | 106,061 | +6.94(+2.83%) |
Apr 26, 2012 | 241.72 | 247.07 | 240.60 | 245.28 | 222,276 | +3.66(+1.51%) |
Apr 25, 2012 | 244.53 | 245.28 | 240.22 | 241.63 | 55,103 | -0.09(-0.04%) |
Apr 24, 2012 | 243.13 | 244.91 | 240.03 | 241.72 | 75,589 | -1.12(-0.46%) |
Apr 23, 2012 | 249.41 | 251.47 | 237.50 | 242.85 | 140,561 | -11.16(-4.39%) |
Apr 20, 2012 | 258.32 | 258.98 | 253.07 | 254.00 | 76,762 | -2.81(-1.10%) |
Apr 19, 2012 | 258.51 | 262.44 | 254.85 | 256.82 | 71,342 | -0.38(-0.15%) |
Apr 18, 2012 | 257.85 | 260.57 | 256.54 | 257.19 | 57,492 | -4.13(-1.58%) |
Apr 17, 2012 | 260.66 | 273.70 | 256.82 | 261.32 | 196,129 | +9.00(+3.57%) |
Apr 16, 2012 | 258.32 | 259.91 | 246.32 | 252.32 | 134,904 | -6.19(-2.39%) |
Apr 13, 2012 | 259.73 | 261.98 | 254.10 | 258.51 | 90,020 | -2.81(-1.08%) |
Apr 12, 2012 | 259.63 | 267.13 | 258.13 | 261.32 | 99,220 | +0.75(+0.29%) |
Apr 11, 2012 | 260.38 | 262.54 | 257.19 | 260.57 | 65,022 | +7.03(+2.77%) |
Apr 10, 2012 | 254.29 | 256.44 | 250.35 | 253.54 | 74,973 | -2.06(-0.81%) |
Apr 09, 2012 | 254.38 | 257.57 | 253.25 | 255.60 | 48,066 | -4.88(-1.87%) |
Apr 05, 2012 | 257.57 | 262.63 | 256.91 | 260.48 | 83,621 | +0.28(+0.11%) |
Apr 04, 2012 | 262.54 | 263.38 | 257.57 | 260.19 | 70,386 | -5.25(-1.98%) |
Apr 03, 2012 | 264.04 | 270.04 | 264.04 | 265.44 | 57,337 | -0.38(-0.14%) |
Apr 02, 2012 | 257.85 | 267.13 | 257.66 | 265.82 | 86,799 | +8.35(+3.24%) |
Mar 30, 2012 | 252.04 | 258.98 | 250.72 | 257.47 | 110,974 | +7.88(+3.16%) |
Mar 29, 2012 | 245.66 | 251.94 | 243.78 | 249.60 | 158,988 | +2.06(+0.83%) |
Mar 28, 2012 | 255.22 | 255.22 | 244.25 | 247.54 | 106,222 | -4.78(-1.89%) |
Mar 27, 2012 | 256.26 | 258.23 | 248.94 | 252.32 | 78,490 | -3.66(-1.43%) |
Mar 26, 2012 | 255.22 | 258.04 | 252.79 | 255.97 | 63,317 | +3.09(+1.22%) |
Mar 23, 2012 | 253.16 | 253.25 | 245.38 | 252.88 | 74,846 | -0.28(-0.11%) |
Mar 22, 2012 | 258.69 | 258.79 | 250.91 | 253.16 | 202,132 | -9.94(-3.78%) |
Mar 21, 2012 | 267.98 | 268.35 | 262.07 | 263.10 | 144,120 | -5.06(-1.89%) |
Mar 20, 2012 | 268.16 | 269.57 | 264.32 | 268.16 | 170,250 | +3.84(+1.45%) |
Mar 19, 2012 | 260.10 | 266.10 | 257.94 | 264.32 | 70,487 | +4.78(+1.84%) |
Mar 16, 2012 | 262.07 | 265.26 | 257.76 | 259.54 | 111,512 | -1.97(-0.75%) |
Mar 15, 2012 | 244.72 | 262.44 | 243.69 | 261.51 | 106,461 | +17.44(+7.15%) |
Mar 14, 2012 | 252.13 | 252.50 | 243.60 | 244.07 | 193,983 | -7.13(-2.84%) |
Mar 13, 2012 | 253.82 | 256.07 | 248.10 | 251.19 | 85,729 | -2.06(-0.81%) |
Mar 12, 2012 | 257.19 | 261.60 | 252.04 | 253.25 | 83,169 | -3.66(-1.42%) |
Mar 09, 2012 | 262.63 | 262.82 | 256.44 | 256.91 | 109,734 | -6.00(-2.28%) |
Mar 08, 2012 | 253.44 | 263.66 | 252.69 | 262.91 | 99,421 | +12.38(+4.94%) |
Mar 07, 2012 | 242.19 | 253.63 | 242.19 | 250.54 | 86,397 | +8.44(+3.49%) |
Mar 06, 2012 | 250.25 | 250.25 | 242.10 | 242.10 | 157,205 | -10.88(-4.30%) |
Mar 05, 2012 | 254.47 | 258.98 | 252.79 | 252.97 | 147,474 | -0.56(-0.22%) |
Mar 02, 2012 | 246.41 | 260.29 | 246.13 | 253.54 | 108,109 | +8.34(+3.40%) |
Mar 01, 2012 | 247.63 | 251.38 | 243.41 | 245.19 | 57,098 | -3.38(-1.36%) |
Feb 29, 2012 | 248.00 | 249.41 | 246.13 | 248.57 | 80,800 | +1.59(+0.65%) |
Feb 28, 2012 | 243.03 | 248.47 | 240.60 | 246.97 | 88,421 | +3.19(+1.31%) |
Feb 27, 2012 | 241.91 | 245.19 | 239.00 | 243.78 | 56,011 | -1.41(-0.57%) |
Feb 24, 2012 | 242.00 | 246.13 | 238.82 | 245.19 | 82,258 | +0.66(+0.27%) |
Feb 23, 2012 | 246.60 | 248.00 | 243.60 | 244.53 | 58,551 | -1.31(-0.53%) |
Feb 22, 2012 | 248.10 | 252.13 | 244.44 | 245.85 | 94,560 | +0.56(+0.23%) |
Feb 21, 2012 | 253.16 | 256.72 | 243.22 | 245.28 | 159,844 | -8.34(-3.29%) |
Feb 17, 2012 | 253.16 | 256.07 | 252.60 | 253.63 | 68,847 | +1.69(+0.67%) |
Feb 16, 2012 | 248.47 | 254.57 | 247.35 | 251.94 | 105,308 | +2.81(+1.13%) |
Feb 15, 2012 | 248.47 | 250.25 | 246.03 | 249.13 | 85,848 | +1.78(+0.72%) |
Feb 14, 2012 | 240.78 | 251.94 | 240.60 | 247.35 | 108,971 | +6.47(+2.69%) |
Feb 13, 2012 | 239.19 | 243.50 | 238.53 | 240.88 | 100,741 | +2.81(+1.18%) |
Feb 10, 2012 | 234.41 | 240.50 | 234.03 | 238.06 | 103,973 | -2.25(-0.94%) |
Feb 09, 2012 | 236.66 | 242.47 | 236.56 | 240.32 | 89,490 | +3.19(+1.34%) |
Feb 08, 2012 | 234.41 | 241.91 | 234.03 | 237.13 | 176,270 | +2.53(+1.08%) |
Feb 07, 2012 | 236.10 | 242.47 | 234.13 | 234.60 | 95,928 | -2.91(-1.22%) |
Feb 06, 2012 | 239.47 | 245.75 | 229.72 | 237.50 | 326,347 | -4.97(-2.05%) |
Feb 03, 2012 | 236.47 | 243.03 | 234.41 | 242.47 | 128,396 | +8.06(+3.44%) |
Feb 02, 2012 | 227.84 | 239.94 | 227.75 | 234.41 | 210,900 | +6.66(+2.92%) |
Feb 01, 2012 | 223.81 | 230.19 | 222.83 | 227.75 | 140,739 | +4.41(+1.97%) |
Jan 31, 2012 | 224.38 | 226.53 | 218.47 | 223.34 | 165,671 | +0.38(+0.17%) |
Jan 30, 2012 | 226.63 | 229.16 | 220.91 | 222.97 | 165,464 | -7.59(-3.29%) |
Jan 27, 2012 | 221.28 | 231.88 | 221.28 | 230.56 | 173,908 | +4.97(+2.20%) |
Jan 26, 2012 | 222.69 | 227.84 | 220.34 | 225.59 | 138,405 | +4.59(+2.08%) |
Jan 25, 2012 | 216.59 | 223.44 | 215.19 | 221.00 | 94,644 | +5.25(+2.43%) |
Jan 24, 2012 | 209.47 | 216.41 | 208.72 | 215.75 | 55,148 | +4.50(+2.13%) |
Jan 23, 2012 | 218.84 | 218.84 | 210.97 | 211.25 | 98,716 | -6.94(-3.18%) |
Jan 20, 2012 | 215.75 | 220.25 | 212.66 | 218.19 | 118,872 | +3.56(+1.66%) |
Jan 19, 2012 | 225.03 | 232.25 | 213.87 | 214.62 | 292,742 | -11.25(-4.98%) |
Jan 18, 2012 | 208.53 | 226.91 | 208.16 | 225.88 | 330,141 | +16.22(+7.74%) |
Jan 17, 2012 | 216.88 | 221.94 | 205.15 | 209.66 | 663,215 | -26.82(-11.34%) |
Jan 13, 2012 | 229.53 | 236.75 | 227.19 | 236.47 | 144,305 | +6.00(+2.60%) |
Jan 12, 2012 | 227.84 | 230.75 | 224.38 | 230.47 | 73,960 | +4.41(+1.95%) |
Jan 11, 2012 | 223.63 | 226.63 | 221.38 | 226.06 | 64,242 | +2.72(+1.22%) |
Jan 10, 2012 | 211.91 | 224.38 | 210.41 | 223.34 | 110,925 | +16.03(+7.73%) |
Jan 09, 2012 | 210.69 | 211.34 | 201.97 | 207.31 | 123,468 | -1.97(-0.94%) |
Jan 06, 2012 | 216.50 | 216.50 | 207.78 | 209.28 | 98,734 | -5.44(-2.53%) |
Jan 05, 2012 | 212.37 | 216.26 | 208.06 | 214.72 | 117,056 | +1.88(+0.88%) |
Jan 04, 2012 | 222.50 | 223.06 | 208.72 | 212.84 | 211,704 | -12.66(-5.61%) |
Dec 30, 2011 | 222.31 | 226.91 | 222.31 | 225.50 | 79,555 | +2.81(+1.26%) |
Dec 29, 2011 | 224.38 | 225.41 | 219.12 | 222.69 | 65,747 | -1.31(-0.59%) |
Dec 28, 2011 | 225.41 | 226.72 | 221.56 | 224.00 | 78,052 | -1.97(-0.87%) |
Dec 27, 2011 | 223.81 | 227.00 | 223.06 | 225.97 | 41,456 | +0.19(+0.08%) |
Dec 23, 2011 | 223.91 | 226.91 | 222.78 | 225.78 | 50,618 | +9.09(+4.20%) |
Dec 21, 2011 | 213.78 | 218.28 | 208.81 | 216.69 | 133,318 | +3.38(+1.58%) |
Dec 20, 2011 | 205.44 | 216.78 | 204.78 | 213.31 | 139,791 | +12.10(+6.01%) |
Dec 19, 2011 | 203.84 | 206.19 | 200.75 | 201.22 | 94,324 | -2.63(-1.29%) |
Dec 16, 2011 | 206.56 | 207.22 | 194.56 | 203.84 | 319,613 | -0.66(-0.32%) |
Dec 15, 2011 | 211.06 | 212.37 | 203.28 | 204.50 | 276,804 | -2.63(-1.27%) |
Dec 14, 2011 | 213.03 | 214.53 | 206.28 | 207.12 | 166,776 | -7.31(-3.41%) |
Dec 13, 2011 | 225.03 | 226.44 | 213.26 | 214.44 | 93,375 | -8.44(-3.79%) |
Dec 12, 2011 | 223.34 | 224.33 | 218.66 | 222.88 | 82,422 | -3.84(-1.70%) |
Dec 09, 2011 | 227.19 | 228.31 | 223.25 | 226.72 | 66,782 | +1.88(+0.83%) |
Dec 08, 2011 | 228.78 | 229.72 | 224.24 | 224.84 | 103,832 | -6.75(-2.91%) |
Dec 07, 2011 | 236.19 | 237.69 | 230.28 | 231.60 | 84,218 | -4.59(-1.95%) |
Dec 06, 2011 | 240.13 | 243.41 | 235.53 | 236.19 | 84,084 | -4.69(-1.95%) |
Dec 05, 2011 | 237.60 | 242.38 | 235.44 | 240.88 | 106,833 | +7.03(+3.01%) |
Dec 02, 2011 | 234.88 | 237.22 | 233.00 | 233.85 | 68,617 | +1.69(+0.73%) |