Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 241.42 | 242.38 | 237.16 | 240.26 | 77,692 | -1.84(-0.76%) |
Apr 27, 2012 | 241.22 | 243.25 | 239.19 | 242.09 | 94,956 | +2.71(+1.13%) |
Apr 26, 2012 | 235.42 | 240.93 | 231.56 | 239.39 | 83,171 | +3.19(+1.35%) |
Apr 25, 2012 | 229.24 | 236.49 | 229.24 | 236.20 | 118,085 | +14.60(+6.59%) |
Apr 24, 2012 | 224.69 | 226.86 | 221.40 | 221.60 | 79,786 | -3.09(-1.38%) |
Apr 23, 2012 | 222.47 | 224.79 | 218.99 | 224.69 | 50,543 | -2.71(-1.19%) |
Apr 20, 2012 | 227.30 | 229.52 | 226.43 | 227.40 | 46,802 | +1.45(+0.64%) |
Apr 19, 2012 | 223.72 | 228.46 | 221.69 | 225.95 | 59,574 | +3.00(+1.34%) |
Apr 18, 2012 | 221.11 | 224.21 | 220.04 | 222.95 | 65,691 | +0.48(+0.22%) |
Apr 17, 2012 | 222.37 | 226.91 | 221.60 | 222.47 | 68,569 | +2.42(+1.10%) |
Apr 16, 2012 | 221.50 | 222.08 | 217.54 | 220.05 | 58,983 | +0.68(+0.31%) |
Apr 13, 2012 | 223.53 | 225.08 | 219.03 | 219.37 | 69,252 | -5.90(-2.62%) |
Apr 12, 2012 | 214.73 | 227.69 | 214.73 | 225.27 | 82,684 | +10.63(+4.95%) |
Apr 11, 2012 | 218.12 | 218.99 | 213.67 | 214.64 | 37,509 | -0.29(-0.13%) |
Apr 10, 2012 | 222.76 | 224.10 | 213.96 | 214.93 | 55,830 | -8.80(-3.93%) |
Apr 09, 2012 | 223.92 | 225.85 | 220.92 | 223.72 | 43,168 | -4.06(-1.78%) |
Apr 05, 2012 | 231.17 | 232.72 | 225.17 | 227.78 | 44,642 | -3.87(-1.67%) |
Apr 04, 2012 | 233.39 | 236.00 | 230.40 | 231.65 | 28,210 | -4.93(-2.08%) |
Apr 03, 2012 | 237.84 | 240.93 | 233.78 | 236.58 | 52,588 | -1.26(-0.53%) |
Apr 02, 2012 | 234.94 | 240.55 | 232.91 | 237.84 | 45,251 | +2.61(+1.11%) |
Mar 30, 2012 | 237.94 | 238.13 | 233.49 | 235.23 | 34,219 | +1.35(+0.58%) |
Mar 29, 2012 | 232.33 | 235.62 | 230.10 | 233.88 | 33,284 | -1.45(-0.62%) |
Mar 28, 2012 | 239.10 | 239.39 | 230.97 | 235.33 | 35,886 | -4.54(-1.89%) |
Mar 27, 2012 | 242.09 | 245.52 | 239.39 | 239.87 | 39,846 | -1.64(-0.68%) |
Mar 26, 2012 | 240.26 | 242.19 | 238.81 | 241.51 | 35,522 | +4.64(+1.96%) |
Mar 23, 2012 | 236.10 | 239.00 | 233.78 | 236.87 | 34,392 | +1.64(+0.70%) |
Mar 22, 2012 | 237.74 | 239.97 | 232.62 | 235.23 | 47,436 | -5.70(-2.37%) |
Mar 21, 2012 | 243.64 | 244.61 | 238.90 | 240.93 | 51,362 | -1.45(-0.60%) |
Mar 20, 2012 | 242.67 | 246.74 | 238.61 | 242.38 | 100,707 | +3.09(+1.29%) |
Mar 19, 2012 | 238.90 | 241.42 | 236.29 | 239.29 | 59,536 | -0.10(-0.04%) |
Mar 16, 2012 | 230.59 | 240.55 | 229.72 | 239.39 | 121,675 | +11.02(+4.83%) |
Mar 15, 2012 | 227.40 | 231.17 | 227.21 | 228.37 | 43,881 | +2.22(+0.98%) |
Mar 14, 2012 | 231.26 | 232.43 | 225.56 | 226.14 | 56,920 | -6.09(-2.62%) |
Mar 13, 2012 | 230.01 | 232.23 | 227.50 | 232.23 | 54,379 | +4.45(+1.95%) |
Mar 12, 2012 | 227.40 | 229.81 | 226.43 | 227.78 | 49,133 | +0.29(+0.13%) |
Mar 09, 2012 | 226.14 | 229.24 | 224.01 | 227.50 | 38,884 | +1.84(+0.81%) |
Mar 08, 2012 | 223.82 | 226.82 | 223.34 | 225.66 | 56,472 | +4.16(+1.88%) |
Mar 07, 2012 | 223.14 | 224.01 | 220.44 | 221.50 | 35,664 | +0.00(+0.00%) |
Mar 06, 2012 | 230.10 | 230.10 | 219.95 | 221.50 | 98,954 | -11.99(-5.13%) |
Mar 05, 2012 | 242.48 | 243.16 | 232.14 | 233.49 | 67,015 | -11.70(-4.77%) |
Mar 02, 2012 | 247.51 | 252.63 | 244.80 | 245.19 | 34,261 | -3.48(-1.40%) |
Mar 01, 2012 | 245.57 | 251.18 | 245.57 | 248.67 | 57,897 | +4.16(+1.70%) |
Feb 29, 2012 | 251.96 | 253.31 | 244.22 | 244.51 | 78,039 | -6.57(-2.62%) |
Feb 28, 2012 | 248.76 | 253.21 | 248.76 | 251.09 | 45,245 | +2.32(+0.93%) |
Feb 27, 2012 | 248.67 | 250.02 | 245.38 | 248.76 | 29,929 | -1.64(-0.66%) |
Feb 24, 2012 | 252.34 | 254.47 | 249.44 | 250.41 | 29,844 | -2.03(-0.80%) |
Feb 23, 2012 | 249.63 | 253.31 | 247.12 | 252.44 | 49,647 | +2.22(+0.89%) |
Feb 22, 2012 | 244.12 | 252.00 | 242.48 | 250.22 | 80,325 | +7.64(+3.15%) |
Feb 21, 2012 | 242.67 | 247.60 | 240.84 | 242.58 | 107,062 | +0.87(+0.36%) |
Feb 17, 2012 | 246.93 | 246.93 | 241.13 | 241.71 | 76,142 | -3.67(-1.50%) |
Feb 16, 2012 | 236.10 | 255.63 | 232.23 | 245.38 | 134,575 | +10.44(+4.44%) |
Feb 15, 2012 | 233.59 | 235.91 | 231.36 | 234.94 | 73,371 | +0.19(+0.08%) |
Feb 14, 2012 | 239.68 | 240.64 | 232.04 | 234.75 | 39,297 | -6.67(-2.76%) |
Feb 13, 2012 | 239.97 | 242.87 | 237.84 | 241.42 | 33,682 | +3.96(+1.67%) |
Feb 10, 2012 | 241.71 | 242.09 | 236.97 | 237.45 | 43,466 | -8.03(-3.27%) |
Feb 09, 2012 | 244.41 | 246.25 | 242.19 | 245.48 | 35,484 | +2.61(+1.08%) |
Feb 08, 2012 | 243.74 | 245.87 | 240.55 | 242.87 | 38,139 | +0.58(+0.24%) |
Feb 07, 2012 | 238.32 | 243.06 | 236.68 | 242.29 | 91,525 | +3.48(+1.46%) |
Feb 06, 2012 | 240.35 | 243.25 | 238.42 | 238.81 | 36,124 | -2.90(-1.20%) |
Feb 03, 2012 | 243.25 | 243.83 | 239.58 | 241.71 | 49,726 | +2.03(+0.85%) |
Feb 02, 2012 | 237.55 | 241.13 | 235.91 | 239.68 | 40,504 | +2.61(+1.10%) |
Feb 01, 2012 | 232.52 | 238.32 | 231.46 | 237.07 | 61,103 | +6.09(+2.64%) |
Jan 31, 2012 | 240.16 | 240.16 | 226.63 | 230.97 | 99,555 | -12.96(-5.31%) |
Jan 30, 2012 | 243.83 | 245.87 | 240.84 | 243.93 | 28,800 | -3.77(-1.52%) |
Jan 27, 2012 | 240.64 | 248.57 | 239.97 | 247.70 | 48,999 | +6.19(+2.56%) |
Jan 26, 2012 | 242.58 | 245.77 | 239.29 | 241.51 | 68,343 | -0.10(-0.04%) |
Jan 25, 2012 | 237.26 | 242.09 | 233.78 | 241.61 | 52,548 | +3.38(+1.42%) |
Jan 24, 2012 | 240.06 | 240.35 | 235.23 | 238.23 | 42,569 | -4.74(-1.95%) |
Jan 23, 2012 | 244.99 | 247.41 | 242.38 | 242.96 | 47,583 | -2.32(-0.95%) |
Jan 20, 2012 | 242.38 | 246.06 | 242.00 | 245.28 | 45,850 | +1.84(+0.75%) |
Jan 19, 2012 | 242.87 | 245.67 | 240.84 | 243.45 | 81,724 | +1.93(+0.80%) |
Jan 18, 2012 | 237.16 | 242.38 | 232.33 | 241.51 | 91,166 | +0.10(+0.04%) |
Jan 17, 2012 | 242.96 | 244.80 | 239.48 | 241.42 | 77,365 | +1.35(+0.56%) |
Jan 13, 2012 | 233.97 | 241.03 | 232.81 | 240.06 | 72,785 | +3.29(+1.39%) |
Jan 12, 2012 | 234.75 | 237.94 | 230.10 | 236.78 | 93,292 | -2.13(-0.89%) |
Jan 11, 2012 | 236.29 | 239.10 | 233.49 | 238.90 | 76,504 | +2.03(+0.86%) |
Jan 10, 2012 | 225.56 | 236.87 | 225.56 | 236.87 | 93,973 | +14.21(+6.38%) |
Jan 09, 2012 | 220.53 | 223.05 | 217.54 | 222.66 | 61,336 | +2.32(+1.05%) |
Jan 06, 2012 | 223.14 | 223.63 | 219.57 | 220.34 | 44,427 | -1.93(-0.87%) |
Jan 05, 2012 | 219.95 | 226.04 | 219.47 | 222.27 | 51,784 | +0.77(+0.35%) |
Jan 04, 2012 | 225.27 | 226.14 | 219.18 | 221.50 | 45,278 | +2.71(+1.24%) |
Dec 30, 2011 | 216.67 | 220.44 | 216.67 | 218.79 | 46,046 | +1.64(+0.76%) |
Dec 29, 2011 | 214.73 | 219.08 | 211.74 | 217.15 | 38,678 | +1.35(+0.63%) |
Dec 28, 2011 | 226.43 | 226.43 | 215.51 | 215.80 | 46,477 | -11.41(-5.02%) |
Dec 27, 2011 | 227.21 | 228.94 | 226.14 | 227.21 | 27,684 | -0.39(-0.17%) |
Dec 23, 2011 | 228.27 | 228.94 | 224.50 | 227.59 | 33,644 | +7.64(+3.47%) |
Dec 21, 2011 | 219.18 | 221.02 | 216.28 | 219.95 | 47,393 | +0.58(+0.26%) |
Dec 20, 2011 | 210.38 | 221.69 | 209.12 | 219.37 | 133,761 | +16.92(+8.36%) |
Dec 19, 2011 | 210.96 | 212.12 | 201.58 | 202.45 | 52,438 | -9.09(-4.30%) |
Dec 16, 2011 | 209.71 | 213.77 | 209.32 | 211.54 | 79,484 | +2.42(+1.16%) |
Dec 15, 2011 | 210.77 | 211.74 | 207.00 | 209.12 | 94,093 | +2.03(+0.98%) |
Dec 14, 2011 | 202.55 | 210.96 | 200.91 | 207.09 | 133,028 | +2.90(+1.42%) |
Dec 13, 2011 | 207.19 | 211.93 | 203.13 | 204.19 | 132,820 | +1.26(+0.62%) |
Dec 12, 2011 | 207.87 | 209.61 | 200.62 | 202.94 | 84,021 | -7.83(-3.72%) |
Dec 09, 2011 | 211.64 | 212.61 | 208.25 | 210.77 | 102,138 | -0.68(-0.32%) |
Dec 08, 2011 | 221.98 | 222.74 | 210.57 | 211.44 | 48,701 | -13.25(-5.90%) |
Dec 07, 2011 | 224.01 | 226.24 | 222.08 | 224.69 | 42,494 | -0.77(-0.34%) |
Dec 06, 2011 | 222.95 | 227.69 | 221.11 | 225.46 | 86,400 | +3.77(+1.70%) |
Dec 05, 2011 | 226.53 | 227.01 | 219.08 | 221.69 | 59,775 | -0.39(-0.17%) |
Dec 02, 2011 | 229.24 | 229.24 | 221.31 | 222.08 | 46,293 | -3.58(-1.59%) |
Dec 01, 2011 | 223.63 | 230.10 | 223.43 | 225.66 | 48,566 | +1.74(+0.78%) |
Nov 30, 2011 | 223.63 | 225.66 | 221.69 | 223.92 | 71,384 | +8.51(+3.95%) |
Nov 29, 2011 | 218.79 | 220.73 | 215.38 | 215.41 | 44,483 | -3.19(-1.46%) |
Nov 28, 2011 | 220.82 | 223.82 | 216.47 | 218.60 | 45,382 | +7.25(+3.43%) |
Nov 25, 2011 | 214.64 | 217.50 | 210.77 | 211.35 | 22,051 | -3.38(-1.58%) |
Nov 23, 2011 | 219.76 | 221.40 | 214.64 | 214.73 | 39,966 | -7.73(-3.48%) |
Nov 22, 2011 | 224.30 | 226.14 | 218.79 | 222.47 | 65,008 | -1.84(-0.82%) |
Nov 21, 2011 | 229.14 | 229.24 | 222.66 | 224.30 | 77,456 | -6.77(-2.93%) |
Nov 18, 2011 | 233.59 | 236.10 | 229.62 | 231.07 | 47,025 | -0.39(-0.17%) |
Nov 17, 2011 | 240.16 | 240.93 | 230.20 | 231.46 | 88,422 | -8.31(-3.47%) |
Nov 16, 2011 | 240.55 | 245.57 | 239.58 | 239.77 | 51,884 | -3.48(-1.43%) |
Nov 15, 2011 | 242.67 | 246.16 | 239.68 | 243.25 | 65,599 | -1.26(-0.51%) |
Nov 14, 2011 | 245.48 | 248.38 | 242.38 | 244.51 | 28,793 | -2.80(-1.13%) |
Nov 11, 2011 | 248.38 | 250.31 | 245.87 | 247.31 | 52,595 | +2.13(+0.87%) |
Nov 10, 2011 | 244.99 | 248.96 | 239.29 | 245.19 | 54,042 | +4.93(+2.05%) |
Nov 09, 2011 | 246.25 | 249.44 | 239.58 | 240.26 | 68,395 | -14.99(-5.87%) |
Nov 08, 2011 | 256.69 | 258.27 | 249.47 | 255.24 | 93,093 | -0.58(-0.23%) |
Nov 07, 2011 | 253.12 | 257.36 | 250.89 | 255.82 | 69,608 | +2.13(+0.84%) |
Nov 04, 2011 | 247.22 | 257.47 | 246.54 | 253.70 | 100,610 | +5.51(+2.22%) |
Nov 03, 2011 | 263.46 | 269.94 | 245.77 | 248.19 | 204,291 | -18.85(-7.06%) |
Nov 02, 2011 | 263.07 | 270.23 | 260.27 | 267.04 | 68,412 | +10.83(+4.23%) |
Nov 01, 2011 | 256.31 | 260.95 | 250.41 | 256.21 | 90,909 | -12.86(-4.78%) |
Oct 31, 2011 | 284.44 | 284.92 | 268.88 | 269.07 | 63,532 | -19.82(-6.86%) |
Oct 28, 2011 | 285.99 | 293.14 | 285.80 | 288.89 | 34,881 | +0.68(+0.23%) |
Oct 27, 2011 | 278.35 | 294.01 | 278.35 | 288.21 | 69,834 | +15.37(+5.63%) |
Oct 26, 2011 | 272.84 | 274.48 | 261.53 | 272.84 | 33,570 | +6.77(+2.54%) |
Oct 25, 2011 | 274.10 | 276.51 | 265.49 | 266.07 | 53,859 | -10.63(-3.84%) |
Oct 24, 2011 | 271.39 | 277.00 | 269.45 | 276.71 | 55,413 | +8.89(+3.32%) |
Oct 21, 2011 | 265.69 | 272.94 | 262.40 | 267.81 | 67,270 | +6.77(+2.59%) |
Oct 20, 2011 | 251.96 | 261.82 | 246.64 | 261.04 | 83,080 | +9.38(+3.73%) |
Oct 19, 2011 | 260.46 | 261.14 | 250.22 | 251.67 | 38,584 | -10.15(-3.88%) |
Oct 18, 2011 | 255.44 | 263.46 | 247.90 | 261.82 | 63,967 | +5.51(+2.15%) |
Oct 17, 2011 | 269.45 | 269.45 | 253.45 | 256.31 | 83,867 | -15.28(-5.62%) |
Oct 14, 2011 | 271.19 | 274.77 | 265.22 | 271.58 | 73,847 | +3.67(+1.37%) |
Oct 13, 2011 | 266.85 | 269.26 | 259.59 | 267.91 | 88,475 | -0.97(-0.36%) |
Oct 12, 2011 | 269.84 | 275.74 | 264.91 | 268.88 | 61,534 | +0.39(+0.14%) |
Oct 11, 2011 | 257.27 | 270.71 | 253.41 | 268.49 | 92,283 | +8.99(+3.46%) |
Oct 10, 2011 | 252.15 | 263.94 | 251.38 | 259.50 | 57,908 | +14.60(+5.96%) |
Oct 07, 2011 | 259.50 | 260.46 | 242.09 | 244.90 | 63,732 | -12.18(-4.74%) |
Oct 06, 2011 | 257.85 | 259.50 | 251.86 | 257.08 | 92,577 | +13.05(+5.35%) |
Oct 05, 2011 | 232.81 | 245.96 | 230.54 | 244.03 | 111,947 | +11.99(+5.17%) |
Oct 04, 2011 | 223.14 | 232.91 | 217.25 | 232.04 | 123,190 | +3.09(+1.35%) |
Oct 03, 2011 | 237.16 | 243.54 | 228.56 | 228.94 | 131,554 | -11.50(-4.78%) |
Sep 30, 2011 | 255.53 | 255.53 | 240.35 | 240.45 | 162,375 | -21.46(-8.20%) |
Sep 29, 2011 | 270.52 | 271.68 | 255.82 | 261.91 | 76,900 | -1.74(-0.66%) |
Sep 28, 2011 | 281.06 | 281.25 | 262.49 | 263.65 | 71,098 | -16.73(-5.97%) |
Sep 27, 2011 | 281.25 | 288.99 | 278.45 | 280.38 | 85,991 | +8.41(+3.09%) |
Sep 26, 2011 | 273.42 | 274.68 | 254.47 | 271.97 | 111,608 | +0.77(+0.29%) |
Sep 23, 2011 | 272.55 | 275.35 | 267.23 | 271.19 | 72,805 | -3.00(-1.09%) |
Sep 22, 2011 | 285.80 | 287.25 | 267.81 | 274.19 | 162,338 | -24.65(-8.25%) |
Sep 21, 2011 | 316.06 | 317.99 | 298.27 | 298.85 | 137,449 | -18.18(-5.73%) |
Sep 20, 2011 | 331.62 | 333.36 | 316.93 | 317.02 | 90,107 | -12.76(-3.87%) |
Sep 19, 2011 | 321.37 | 332.40 | 320.89 | 329.79 | 89,378 | -0.29(-0.09%) |
Sep 16, 2011 | 336.94 | 337.13 | 326.01 | 330.07 | 198,572 | -6.57(-1.95%) |
Sep 15, 2011 | 337.13 | 340.52 | 329.88 | 336.65 | 100,915 | +5.32(+1.61%) |
Sep 14, 2011 | 324.37 | 335.30 | 318.67 | 331.33 | 83,313 | +9.76(+3.04%) |
Sep 13, 2011 | 321.57 | 324.27 | 315.57 | 321.57 | 85,371 | +0.10(+0.03%) |
Sep 12, 2011 | 311.61 | 321.57 | 311.61 | 321.47 | 126,234 | +1.45(+0.45%) |
Sep 09, 2011 | 325.24 | 329.11 | 315.28 | 320.02 | 96,938 | -9.96(-3.02%) |
Sep 08, 2011 | 335.59 | 344.67 | 325.63 | 329.98 | 223,865 | -8.90(-2.62%) |
Sep 07, 2011 | 332.69 | 339.12 | 328.92 | 338.87 | 83,161 | +13.63(+4.19%) |
Sep 06, 2011 | 311.61 | 325.92 | 311.61 | 325.24 | 68,364 | +4.74(+1.48%) |
Sep 02, 2011 | 316.54 | 325.82 | 312.87 | 320.50 | 50,265 | -5.12(-1.57%) |
Sep 01, 2011 | 331.72 | 337.62 | 325.34 | 325.63 | 69,366 | -5.22(-1.58%) |
Aug 31, 2011 | 330.27 | 334.52 | 328.33 | 330.85 | 128,514 | +3.96(+1.21%) |
Aug 30, 2011 | 319.44 | 330.75 | 319.15 | 326.88 | 92,810 | +5.51(+1.71%) |
Aug 29, 2011 | 309.00 | 323.02 | 309.00 | 321.37 | 98,310 | +17.98(+5.93%) |
Aug 26, 2011 | 288.89 | 303.49 | 284.83 | 303.39 | 51,269 | +10.64(+3.63%) |
Aug 25, 2011 | 297.20 | 299.33 | 289.18 | 292.76 | 42,325 | -2.61(-0.88%) |
Aug 24, 2011 | 294.40 | 296.43 | 289.86 | 295.37 | 58,580 | +0.87(+0.30%) |
Aug 23, 2011 | 285.21 | 295.27 | 281.64 | 294.50 | 47,864 | +11.31(+3.99%) |
Aug 22, 2011 | 289.47 | 291.11 | 281.15 | 283.18 | 105,316 | -3.00(-1.05%) |
Aug 19, 2011 | 280.96 | 292.27 | 279.03 | 286.18 | 96,760 | +0.87(+0.30%) |
Aug 18, 2011 | 287.34 | 287.92 | 278.11 | 285.31 | 90,974 | -13.34(-4.47%) |
Aug 17, 2011 | 300.10 | 305.32 | 296.33 | 298.65 | 57,543 | +0.58(+0.19%) |
Aug 16, 2011 | 295.85 | 300.97 | 293.63 | 298.07 | 85,231 | -1.35(-0.45%) |
Aug 15, 2011 | 293.24 | 299.72 | 292.47 | 299.43 | 82,395 | +11.02(+3.82%) |
Aug 12, 2011 | 285.31 | 292.47 | 282.70 | 288.40 | 137,153 | +6.67(+2.37%) |
Aug 11, 2011 | 257.27 | 287.44 | 256.89 | 281.73 | 203,092 | +27.26(+10.71%) |
Aug 10, 2011 | 259.01 | 265.69 | 254.47 | 254.47 | 124,630 | -10.06(-3.80%) |
Aug 09, 2011 | 258.24 | 264.81 | 247.31 | 264.52 | 175,443 | +12.28(+4.87%) |
Aug 08, 2011 | 258.24 | 267.62 | 243.45 | 252.25 | 163,181 | -23.40(-8.49%) |
Aug 05, 2011 | 282.99 | 286.08 | 264.99 | 275.64 | 144,934 | +0.00(+0.00%) |
Aug 04, 2011 | 296.91 | 297.01 | 275.06 | 275.64 | 202,135 | -28.81(-9.46%) |
Aug 03, 2011 | 304.36 | 306.58 | 289.95 | 304.45 | 134,973 | +0.48(+0.16%) |
Aug 02, 2011 | 315.28 | 319.63 | 303.49 | 303.97 | 90,071 | -15.28(-4.79%) |
Aug 01, 2011 | 327.27 | 328.14 | 314.70 | 319.25 | 54,340 | -2.22(-0.69%) |
Jul 29, 2011 | 320.31 | 327.08 | 315.19 | 321.47 | 79,253 | -4.83(-1.48%) |
Jul 28, 2011 | 329.50 | 331.91 | 325.24 | 326.31 | 110,368 | +8.99(+2.83%) |
Jul 27, 2011 | 324.85 | 326.88 | 315.57 | 317.31 | 53,621 | -10.06(-3.07%) |
Jul 26, 2011 | 328.53 | 332.11 | 323.69 | 327.37 | 53,667 | -1.74(-0.53%) |
Jul 25, 2011 | 325.14 | 332.30 | 324.37 | 329.11 | 43,409 | -1.64(-0.50%) |
Jul 22, 2011 | 324.47 | 332.40 | 324.37 | 330.75 | 63,295 | +5.61(+1.72%) |
Jul 21, 2011 | 324.08 | 328.72 | 322.63 | 325.14 | 77,383 | +2.51(+0.78%) |
Jul 20, 2011 | 322.82 | 325.82 | 320.70 | 322.63 | 105,850 | +4.06(+1.27%) |
Jul 19, 2011 | 313.45 | 320.02 | 313.45 | 318.57 | 111,182 | +12.76(+4.17%) |
Jul 18, 2011 | 310.06 | 311.32 | 302.81 | 305.81 | 60,402 | -5.51(-1.77%) |
Jul 15, 2011 | 309.19 | 313.74 | 306.19 | 311.32 | 57,809 | +4.35(+1.42%) |
Jul 14, 2011 | 307.94 | 313.45 | 305.42 | 306.97 | 72,765 | +1.35(+0.44%) |
Jul 13, 2011 | 305.42 | 309.87 | 304.45 | 305.62 | 36,966 | +2.71(+0.89%) |
Jul 12, 2011 | 298.36 | 308.32 | 298.36 | 302.91 | 49,482 | +2.03(+0.67%) |
Jul 11, 2011 | 308.90 | 309.00 | 300.30 | 300.88 | 55,058 | -12.28(-3.92%) |
Jul 08, 2011 | 305.03 | 314.22 | 301.94 | 313.16 | 71,139 | +2.80(+0.90%) |
Jul 07, 2011 | 314.32 | 314.99 | 305.32 | 310.35 | 117,135 | +0.48(+0.16%) |
Jul 06, 2011 | 312.00 | 313.83 | 308.32 | 309.87 | 68,436 | -2.90(-0.93%) |
Jul 05, 2011 | 315.09 | 316.83 | 309.17 | 312.77 | 75,126 | -1.16(-0.37%) |
Jul 01, 2011 | 315.38 | 316.44 | 310.25 | 313.93 | 60,351 | -0.29(-0.09%) |
Jun 30, 2011 | 314.51 | 317.60 | 311.42 | 314.22 | 98,884 | -4.64(-1.46%) |
Jun 29, 2011 | 311.71 | 322.82 | 311.51 | 318.86 | 93,258 | +9.86(+3.19%) |
Jun 28, 2011 | 301.84 | 309.19 | 301.17 | 309.00 | 60,024 | +9.09(+3.03%) |
Jun 27, 2011 | 294.01 | 302.04 | 290.92 | 299.91 | 56,887 | +4.64(+1.57%) |
Jun 24, 2011 | 292.85 | 296.52 | 291.69 | 295.27 | 124,475 | +3.38(+1.16%) |
Jun 23, 2011 | 291.11 | 292.47 | 285.21 | 291.89 | 90,333 | -4.54(-1.53%) |
Jun 22, 2011 | 299.72 | 304.55 | 296.33 | 296.43 | 63,152 | -3.58(-1.19%) |
Jun 21, 2011 | 288.02 | 301.94 | 287.54 | 300.01 | 76,311 | +18.95(+6.74%) |
Jun 20, 2011 | 278.74 | 281.83 | 278.54 | 281.06 | 49,434 | +0.58(+0.21%) |
Jun 17, 2011 | 288.31 | 289.76 | 278.16 | 280.48 | 99,230 | -3.58(-1.26%) |
Jun 16, 2011 | 293.05 | 294.50 | 278.83 | 284.05 | 112,201 | -9.77(-3.32%) |
Jun 15, 2011 | 302.33 | 304.21 | 291.69 | 293.82 | 63,513 | -11.99(-3.92%) |
Jun 14, 2011 | 303.20 | 306.97 | 299.72 | 305.81 | 67,514 | +6.57(+2.20%) |
Jun 13, 2011 | 305.23 | 305.23 | 292.66 | 299.23 | 104,324 | -5.41(-1.78%) |
Jun 10, 2011 | 298.27 | 305.90 | 298.17 | 304.65 | 110,695 | +4.45(+1.48%) |
Jun 09, 2011 | 282.41 | 303.15 | 282.41 | 300.20 | 119,751 | +20.30(+7.25%) |
Jun 08, 2011 | 286.08 | 286.08 | 279.51 | 279.90 | 83,415 | -7.06(-2.46%) |
Jun 07, 2011 | 287.82 | 289.66 | 284.54 | 286.95 | 61,741 | +1.64(+0.58%) |
Jun 06, 2011 | 296.53 | 300.10 | 285.12 | 285.31 | 73,145 | -11.22(-3.78%) |
Jun 03, 2011 | 294.30 | 300.39 | 291.31 | 296.53 | 78,642 | +2.13(+0.72%) |
May 24, 2011 | 287.25 | 295.66 | 287.25 | 294.40 | 105,377 | +7.73(+2.70%) |
May 23, 2011 | 279.51 | 288.40 | 278.45 | 286.67 | 81,916 | +1.74(+0.61%) |
May 20, 2011 | 286.67 | 290.14 | 280.57 | 284.92 | 71,811 | -3.19(-1.11%) |
May 19, 2011 | 294.21 | 295.56 | 285.12 | 288.12 | 98,557 | -3.77(-1.29%) |
May 18, 2011 | 282.80 | 294.21 | 282.31 | 291.89 | 76,886 | +10.35(+3.67%) |
May 17, 2011 | 279.32 | 284.73 | 277.48 | 281.54 | 115,728 | +0.48(+0.17%) |
May 16, 2011 | 278.64 | 286.08 | 276.71 | 281.06 | 80,164 | +1.26(+0.45%) |
May 13, 2011 | 285.12 | 287.34 | 279.61 | 279.80 | 83,543 | -5.70(-2.00%) |
May 12, 2011 | 285.41 | 288.21 | 281.73 | 285.50 | 99,859 | -2.03(-0.71%) |
May 11, 2011 | 294.21 | 295.08 | 285.50 | 287.54 | 109,844 | -8.99(-3.03%) |
May 10, 2011 | 304.45 | 304.45 | 295.75 | 296.53 | 76,457 | -6.09(-2.01%) |
May 09, 2011 | 298.36 | 303.87 | 295.66 | 302.62 | 79,547 | +3.29(+1.10%) |
May 06, 2011 | 301.84 | 301.84 | 295.56 | 299.33 | 105,957 | +4.64(+1.57%) |
May 05, 2011 | 305.71 | 313.25 | 292.56 | 294.69 | 126,102 | -15.86(-5.11%) |
May 04, 2011 | 313.74 | 317.31 | 304.84 | 310.55 | 92,740 | -3.77(-1.20%) |
May 03, 2011 | 325.92 | 327.46 | 313.35 | 314.32 | 84,455 | -12.76(-3.90%) |