Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 440.50 | 443.17 | 438.87 | 440.28 | 19,644 | -1.97(-0.45%) |
Apr 27, 2012 | 441.00 | 442.25 | 437.01 | 442.25 | 19,241 | +0.50(+0.11%) |
Apr 26, 2012 | 441.00 | 444.93 | 440.44 | 441.75 | 20,362 | -0.75(-0.17%) |
Apr 25, 2012 | 441.72 | 444.08 | 438.04 | 442.50 | 13,530 | +3.46(+0.79%) |
Apr 24, 2012 | 437.20 | 441.19 | 436.15 | 439.04 | 14,469 | +0.74(+0.17%) |
Apr 23, 2012 | 441.00 | 442.31 | 437.35 | 438.30 | 18,990 | -6.20(-1.39%) |
Apr 20, 2012 | 443.05 | 445.52 | 442.14 | 444.50 | 8,088 | +0.25(+0.06%) |
Apr 19, 2012 | 443.02 | 445.71 | 440.08 | 444.25 | 17,739 | +2.37(+0.54%) |
Apr 18, 2012 | 445.94 | 446.11 | 439.28 | 441.88 | 17,026 | -5.79(-1.29%) |
Apr 17, 2012 | 446.95 | 447.95 | 443.65 | 447.67 | 20,914 | +2.40(+0.54%) |
Apr 16, 2012 | 442.75 | 445.27 | 441.64 | 445.27 | 11,804 | +5.27(+1.20%) |
Apr 13, 2012 | 443.95 | 445.00 | 439.74 | 440.00 | 10,201 | -5.00(-1.12%) |
Apr 12, 2012 | 446.34 | 446.50 | 443.40 | 445.00 | 20,343 | -1.20(-0.27%) |
Apr 11, 2012 | 441.21 | 446.20 | 441.01 | 446.20 | 30,155 | +6.64(+1.51%) |
Apr 10, 2012 | 441.50 | 441.75 | 438.06 | 439.56 | 30,597 | -4.94(-1.11%) |
Apr 09, 2012 | 441.95 | 444.50 | 438.41 | 444.50 | 14,754 | +0.28(+0.06%) |
Apr 05, 2012 | 441.10 | 445.79 | 441.10 | 444.22 | 27,146 | +2.00(+0.45%) |
Apr 04, 2012 | 452.00 | 452.00 | 442.22 | 442.22 | 38,923 | -5.99(-1.34%) |
Apr 03, 2012 | 447.98 | 449.71 | 445.70 | 448.21 | 18,161 | -0.99(-0.22%) |
Apr 02, 2012 | 447.31 | 453.50 | 445.68 | 449.20 | 33,507 | +0.26(+0.06%) |
Mar 30, 2012 | 448.35 | 449.11 | 445.77 | 448.94 | 22,265 | +1.28(+0.29%) |
Mar 29, 2012 | 448.05 | 451.90 | 447.66 | 447.66 | 32,825 | -3.24(-0.72%) |
Mar 28, 2012 | 427.94 | 451.85 | 427.58 | 450.90 | 84,630 | +26.40(+6.22%) |
Mar 27, 2012 | 425.10 | 426.52 | 423.41 | 424.50 | 14,292 | -2.20(-0.52%) |
Mar 26, 2012 | 421.98 | 426.70 | 420.01 | 426.70 | 20,525 | +7.15(+1.70%) |
Mar 23, 2012 | 417.87 | 419.55 | 415.25 | 419.55 | 11,305 | +3.55(+0.85%) |
Mar 22, 2012 | 416.53 | 418.98 | 415.55 | 416.00 | 15,449 | -2.17(-0.52%) |
Mar 21, 2012 | 421.13 | 421.93 | 417.32 | 418.17 | 10,080 | -2.33(-0.55%) |
Mar 20, 2012 | 421.55 | 424.85 | 419.44 | 420.50 | 15,500 | -3.50(-0.83%) |
Mar 19, 2012 | 420.25 | 424.74 | 419.44 | 424.00 | 14,461 | +1.77(+0.42%) |
Mar 16, 2012 | 429.60 | 429.60 | 422.22 | 422.23 | 13,913 | -6.11(-1.43%) |
Mar 15, 2012 | 425.30 | 429.12 | 423.65 | 428.34 | 22,612 | +4.34(+1.02%) |
Mar 14, 2012 | 427.01 | 428.60 | 423.67 | 424.00 | 17,369 | -3.90(-0.91%) |
Mar 13, 2012 | 423.01 | 428.32 | 421.25 | 427.90 | 19,299 | +7.18(+1.71%) |
Mar 12, 2012 | 419.45 | 422.34 | 419.44 | 420.72 | 13,295 | +1.15(+0.27%) |
Mar 09, 2012 | 418.75 | 420.74 | 417.31 | 419.57 | 16,021 | +2.32(+0.56%) |
Mar 08, 2012 | 414.73 | 424.86 | 414.72 | 417.25 | 54,944 | +2.25(+0.54%) |
Mar 07, 2012 | 409.00 | 416.94 | 407.40 | 415.00 | 59,390 | +7.86(+1.93%) |
Mar 06, 2012 | 404.52 | 410.00 | 403.00 | 407.14 | 55,974 | +0.39(+0.10%) |
Mar 05, 2012 | 406.70 | 408.62 | 405.16 | 406.75 | 27,371 | -0.95(-0.23%) |
Mar 02, 2012 | 411.00 | 411.60 | 406.45 | 407.70 | 33,139 | -3.65(-0.89%) |
Mar 01, 2012 | 407.73 | 411.90 | 407.73 | 411.35 | 32,841 | +3.40(+0.83%) |
Feb 29, 2012 | 409.70 | 410.81 | 406.00 | 407.95 | 36,293 | -1.16(-0.28%) |
Feb 28, 2012 | 408.80 | 409.42 | 407.83 | 409.11 | 17,078 | -0.69(-0.17%) |
Feb 27, 2012 | 407.98 | 409.80 | 406.33 | 409.80 | 16,227 | +0.75(+0.18%) |
Feb 24, 2012 | 407.48 | 409.95 | 406.48 | 409.05 | 14,352 | +2.05(+0.50%) |
Feb 23, 2012 | 405.00 | 407.17 | 405.00 | 407.00 | 10,379 | +2.68(+0.66%) |
Feb 22, 2012 | 409.00 | 409.00 | 404.32 | 404.32 | 20,475 | -5.08(-1.24%) |
Feb 21, 2012 | 409.20 | 409.50 | 406.95 | 409.40 | 12,553 | +1.55(+0.38%) |
Feb 17, 2012 | 408.30 | 408.73 | 407.51 | 407.85 | 20,926 | +0.91(+0.22%) |
Feb 16, 2012 | 407.38 | 409.00 | 406.07 | 406.94 | 12,322 | +0.94(+0.23%) |
Feb 15, 2012 | 411.00 | 412.37 | 406.00 | 406.00 | 10,655 | -2.60(-0.64%) |
Feb 14, 2012 | 409.40 | 409.77 | 406.12 | 408.60 | 24,008 | -2.82(-0.69%) |
Feb 13, 2012 | 409.53 | 412.85 | 409.33 | 411.42 | 15,870 | +3.46(+0.85%) |
Feb 10, 2012 | 403.89 | 408.56 | 403.89 | 407.96 | 16,727 | +1.56(+0.38%) |
Feb 09, 2012 | 407.44 | 409.96 | 404.06 | 406.40 | 53,472 | +0.22(+0.05%) |
Feb 08, 2012 | 404.75 | 406.78 | 403.77 | 406.18 | 17,239 | +2.18(+0.54%) |
Feb 07, 2012 | 404.80 | 407.90 | 402.95 | 404.00 | 56,960 | +1.50(+0.37%) |
Feb 06, 2012 | 408.00 | 408.70 | 402.32 | 402.50 | 18,950 | -6.53(-1.60%) |
Feb 03, 2012 | 404.84 | 409.29 | 403.30 | 409.03 | 28,660 | +4.03(+1.00%) |
Feb 02, 2012 | 403.42 | 405.00 | 401.01 | 405.00 | 12,686 | +0.00(+0.00%) |
Feb 01, 2012 | 404.24 | 406.72 | 402.42 | 405.00 | 30,255 | +1.93(+0.48%) |
Jan 31, 2012 | 400.33 | 403.14 | 399.00 | 403.07 | 10,130 | +3.57(+0.89%) |
Jan 30, 2012 | 399.77 | 402.41 | 399.30 | 399.50 | 9,266 | -2.04(-0.51%) |
Jan 27, 2012 | 402.25 | 403.85 | 399.24 | 401.54 | 15,787 | +0.69(+0.17%) |
Jan 26, 2012 | 406.35 | 407.89 | 400.02 | 400.85 | 22,245 | -6.00(-1.47%) |
Jan 25, 2012 | 407.92 | 409.64 | 406.50 | 406.85 | 14,140 | -1.69(-0.41%) |
Jan 24, 2012 | 407.50 | 410.99 | 406.50 | 408.54 | 20,406 | -1.31(-0.32%) |
Jan 23, 2012 | 408.30 | 411.92 | 407.49 | 409.85 | 4,421 | +0.39(+0.10%) |
Jan 20, 2012 | 406.00 | 409.97 | 406.00 | 409.46 | 10,453 | +4.40(+1.09%) |
Jan 19, 2012 | 406.51 | 410.49 | 402.53 | 405.06 | 31,042 | +0.98(+0.24%) |
Jan 18, 2012 | 399.58 | 408.96 | 398.65 | 404.08 | 22,474 | +4.96(+1.24%) |
Jan 17, 2012 | 403.50 | 408.79 | 399.12 | 399.12 | 16,084 | -2.70(-0.67%) |
Jan 13, 2012 | 403.50 | 405.72 | 400.44 | 401.82 | 23,646 | -4.59(-1.13%) |
Jan 12, 2012 | 406.95 | 409.56 | 405.94 | 406.41 | 14,878 | +1.57(+0.39%) |
Jan 11, 2012 | 401.50 | 408.29 | 401.50 | 404.84 | 20,252 | -1.31(-0.32%) |
Jan 10, 2012 | 409.14 | 410.77 | 406.15 | 406.15 | 20,011 | -1.28(-0.31%) |
Jan 09, 2012 | 412.40 | 412.40 | 405.04 | 407.43 | 32,111 | -4.84(-1.17%) |
Jan 06, 2012 | 410.00 | 420.00 | 408.06 | 412.27 | 34,852 | +3.42(+0.84%) |
Jan 05, 2012 | 407.50 | 411.95 | 406.00 | 408.85 | 15,157 | -1.15(-0.28%) |
Jan 04, 2012 | 412.01 | 413.34 | 408.56 | 410.00 | 11,408 | -4.67(-1.13%) |
Dec 30, 2011 | 415.00 | 419.10 | 413.82 | 414.67 | 10,263 | -0.33(-0.08%) |
Dec 29, 2011 | 414.36 | 417.80 | 413.85 | 415.00 | 11,111 | +1.91(+0.46%) |
Dec 28, 2011 | 413.01 | 414.39 | 410.21 | 413.09 | 14,087 | -1.16(-0.28%) |
Dec 27, 2011 | 409.00 | 416.30 | 408.23 | 414.25 | 20,471 | +3.42(+0.83%) |
Dec 23, 2011 | 407.59 | 411.65 | 407.13 | 410.83 | 18,936 | +1.84(+0.45%) |
Dec 21, 2011 | 407.04 | 409.27 | 404.19 | 408.99 | 20,693 | +0.98(+0.24%) |
Dec 20, 2011 | 406.11 | 409.77 | 404.03 | 408.01 | 29,524 | +6.46(+1.61%) |
Dec 19, 2011 | 406.00 | 406.00 | 400.39 | 401.55 | 15,003 | -5.45(-1.34%) |
Dec 16, 2011 | 403.77 | 407.33 | 401.67 | 407.00 | 31,364 | +4.00(+0.99%) |
Dec 15, 2011 | 407.44 | 408.61 | 403.00 | 403.00 | 19,382 | -1.75(-0.43%) |
Dec 14, 2011 | 402.20 | 408.01 | 400.48 | 404.75 | 21,215 | +0.75(+0.19%) |
Dec 13, 2011 | 408.75 | 409.91 | 401.53 | 404.00 | 17,024 | -1.75(-0.43%) |
Dec 12, 2011 | 404.27 | 408.00 | 402.15 | 405.75 | 19,701 | -2.95(-0.72%) |
Dec 09, 2011 | 404.08 | 408.80 | 403.00 | 408.70 | 23,343 | +6.07(+1.51%) |
Dec 08, 2011 | 403.15 | 405.51 | 401.52 | 402.63 | 23,299 | -4.45(-1.09%) |
Dec 07, 2011 | 403.00 | 407.16 | 399.20 | 407.08 | 26,065 | +8.07(+2.02%) |
Dec 06, 2011 | 399.59 | 402.28 | 397.40 | 399.01 | 13,080 | -1.29(-0.32%) |
Dec 05, 2011 | 399.84 | 400.99 | 396.57 | 400.30 | 25,292 | +1.53(+0.38%) |
Dec 02, 2011 | 398.20 | 400.78 | 395.20 | 398.77 | 22,356 | +2.67(+0.67%) |
Dec 01, 2011 | 398.85 | 399.89 | 394.87 | 396.10 | 30,376 | -5.30(-1.32%) |
Nov 30, 2011 | 392.00 | 401.47 | 390.10 | 401.40 | 45,749 | +15.33(+3.97%) |
Nov 29, 2011 | 386.93 | 388.13 | 384.25 | 386.07 | 12,277 | -0.86(-0.22%) |
Nov 28, 2011 | 391.75 | 391.75 | 384.08 | 386.93 | 39,305 | +1.62(+0.42%) |
Nov 25, 2011 | 378.75 | 385.82 | 378.75 | 385.31 | 24,012 | +5.81(+1.53%) |
Nov 23, 2011 | 383.59 | 385.25 | 379.50 | 379.50 | 22,627 | -7.62(-1.97%) |
Nov 22, 2011 | 386.63 | 390.88 | 386.51 | 387.12 | 32,067 | -1.19(-0.31%) |
Nov 21, 2011 | 393.00 | 393.89 | 388.31 | 388.31 | 36,695 | -9.29(-2.34%) |
Nov 18, 2011 | 397.65 | 398.12 | 395.57 | 397.60 | 35,857 | +2.45(+0.62%) |
Nov 17, 2011 | 395.02 | 397.98 | 393.56 | 395.15 | 47,529 | +1.08(+0.27%) |
Nov 16, 2011 | 394.74 | 399.85 | 394.07 | 394.07 | 53,435 | -1.93(-0.49%) |
Nov 15, 2011 | 393.00 | 397.73 | 391.21 | 396.00 | 44,947 | +1.76(+0.45%) |
Nov 14, 2011 | 392.62 | 396.88 | 390.88 | 394.24 | 26,711 | -0.24(-0.06%) |
Nov 11, 2011 | 393.06 | 397.12 | 392.74 | 394.48 | 18,378 | +4.63(+1.19%) |
Nov 10, 2011 | 391.32 | 394.90 | 386.74 | 389.85 | 17,325 | +2.57(+0.66%) |
Nov 09, 2011 | 387.84 | 394.66 | 387.01 | 387.28 | 47,176 | -7.60(-1.92%) |
Nov 08, 2011 | 396.47 | 397.37 | 390.18 | 394.88 | 43,788 | -1.83(-0.46%) |
Nov 07, 2011 | 388.76 | 396.71 | 388.07 | 396.71 | 20,555 | +7.06(+1.81%) |
Nov 04, 2011 | 389.12 | 393.35 | 386.88 | 389.65 | 37,811 | -1.35(-0.35%) |
Nov 03, 2011 | 391.01 | 392.71 | 387.60 | 391.00 | 14,418 | +4.56(+1.18%) |
Nov 02, 2011 | 385.00 | 388.61 | 382.43 | 386.44 | 46,643 | +12.14(+3.24%) |
Nov 01, 2011 | 382.90 | 385.47 | 367.68 | 374.30 | 45,539 | -12.20(-3.16%) |
Oct 31, 2011 | 388.01 | 390.83 | 385.00 | 386.50 | 38,483 | -5.28(-1.35%) |
Oct 28, 2011 | 397.25 | 397.25 | 390.00 | 391.78 | 50,988 | -8.17(-2.04%) |
Oct 27, 2011 | 398.70 | 399.95 | 393.38 | 399.95 | 72,764 | +10.21(+2.62%) |
Oct 26, 2011 | 387.50 | 391.84 | 384.11 | 389.74 | 54,311 | +6.63(+1.73%) |
Oct 25, 2011 | 386.08 | 389.82 | 382.89 | 383.11 | 57,693 | -5.06(-1.30%) |
Oct 24, 2011 | 383.90 | 389.55 | 383.75 | 388.17 | 32,859 | +2.30(+0.60%) |
Oct 21, 2011 | 375.05 | 385.87 | 374.79 | 385.87 | 52,195 | +12.58(+3.37%) |
Oct 20, 2011 | 366.38 | 374.00 | 363.34 | 373.29 | 54,846 | +5.78(+1.57%) |
Oct 19, 2011 | 369.06 | 373.91 | 367.27 | 367.51 | 75,146 | -2.89(-0.78%) |
Oct 18, 2011 | 356.68 | 370.40 | 355.54 | 370.40 | 119,515 | +13.09(+3.66%) |
Oct 17, 2011 | 364.53 | 365.28 | 357.05 | 357.31 | 76,376 | -8.39(-2.29%) |
Oct 14, 2011 | 364.50 | 366.00 | 359.64 | 365.70 | 71,981 | +2.95(+0.81%) |
Oct 13, 2011 | 364.75 | 368.89 | 361.00 | 362.75 | 58,738 | -4.05(-1.10%) |
Oct 12, 2011 | 368.16 | 370.44 | 363.02 | 366.80 | 84,195 | +0.12(+0.03%) |
Oct 11, 2011 | 370.97 | 372.25 | 365.02 | 366.68 | 95,188 | -7.29(-1.95%) |
Oct 10, 2011 | 363.67 | 373.97 | 360.01 | 373.97 | 49,720 | +12.30(+3.40%) |
Oct 07, 2011 | 365.66 | 369.60 | 361.67 | 361.67 | 64,410 | -6.33(-1.72%) |
Oct 06, 2011 | 366.08 | 371.75 | 364.35 | 368.00 | 76,562 | -0.51(-0.14%) |
Oct 05, 2011 | 364.50 | 369.34 | 356.30 | 368.51 | 74,577 | +2.61(+0.71%) |
Oct 04, 2011 | 339.42 | 365.90 | 337.50 | 365.90 | 93,207 | +18.54(+5.34%) |
Oct 03, 2011 | 358.54 | 361.03 | 345.00 | 347.36 | 63,433 | -9.77(-2.74%) |
Sep 30, 2011 | 362.00 | 366.24 | 357.13 | 357.13 | 31,352 | -7.95(-2.18%) |
Sep 29, 2011 | 361.95 | 365.91 | 360.69 | 365.08 | 49,307 | +8.09(+2.27%) |
Sep 28, 2011 | 363.98 | 367.13 | 356.99 | 356.99 | 47,988 | -7.29(-2.00%) |
Sep 27, 2011 | 367.40 | 370.00 | 363.90 | 364.28 | 46,275 | +2.13(+0.59%) |
Sep 26, 2011 | 353.15 | 362.15 | 352.38 | 362.15 | 29,387 | +11.02(+3.14%) |
Sep 23, 2011 | 349.75 | 352.15 | 346.15 | 351.13 | 34,423 | -0.12(-0.03%) |
Sep 22, 2011 | 358.39 | 358.39 | 347.55 | 351.25 | 60,648 | -10.75(-2.97%) |
Sep 21, 2011 | 374.57 | 377.58 | 362.00 | 362.00 | 51,102 | -13.75(-3.66%) |
Sep 20, 2011 | 377.25 | 382.00 | 374.21 | 375.75 | 50,172 | +0.65(+0.17%) |
Sep 19, 2011 | 380.25 | 382.77 | 371.99 | 375.10 | 66,087 | -9.85(-2.56%) |
Sep 16, 2011 | 391.40 | 392.50 | 383.76 | 384.95 | 58,538 | -7.44(-1.90%) |
Sep 15, 2011 | 395.45 | 396.02 | 388.02 | 392.39 | 68,189 | -0.71(-0.18%) |
Sep 14, 2011 | 389.00 | 394.52 | 385.76 | 393.10 | 31,071 | +6.20(+1.60%) |
Sep 13, 2011 | 384.53 | 388.00 | 382.35 | 386.90 | 25,617 | +3.55(+0.93%) |
Sep 12, 2011 | 380.03 | 384.70 | 377.35 | 383.35 | 26,110 | -1.08(-0.28%) |
Sep 09, 2011 | 388.00 | 389.61 | 383.09 | 384.43 | 46,473 | -5.63(-1.44%) |
Sep 08, 2011 | 394.00 | 396.18 | 390.04 | 390.06 | 34,150 | -4.92(-1.25%) |
Sep 07, 2011 | 383.25 | 394.98 | 383.25 | 394.98 | 45,214 | +15.43(+4.07%) |
Sep 06, 2011 | 377.00 | 383.94 | 375.00 | 379.55 | 36,170 | -3.50(-0.91%) |
Sep 02, 2011 | 387.00 | 390.85 | 383.00 | 383.05 | 20,991 | -8.95(-2.28%) |
Sep 01, 2011 | 392.38 | 395.00 | 386.02 | 392.00 | 49,398 | -1.98(-0.50%) |
Aug 31, 2011 | 393.83 | 397.69 | 391.00 | 393.98 | 34,589 | +0.38(+0.10%) |
Aug 30, 2011 | 392.00 | 397.88 | 389.85 | 393.60 | 43,791 | -1.50(-0.38%) |
Aug 29, 2011 | 387.00 | 395.75 | 387.00 | 395.10 | 31,185 | +11.70(+3.05%) |
Aug 26, 2011 | 374.00 | 384.35 | 372.34 | 383.40 | 27,398 | +3.15(+0.83%) |
Aug 25, 2011 | 388.00 | 390.96 | 375.50 | 380.25 | 42,683 | -7.65(-1.97%) |
Aug 24, 2011 | 383.94 | 388.16 | 382.00 | 387.90 | 35,531 | +3.11(+0.81%) |
Aug 23, 2011 | 379.06 | 384.97 | 377.45 | 384.79 | 36,617 | +6.00(+1.58%) |
Aug 22, 2011 | 381.98 | 384.72 | 377.79 | 378.79 | 24,555 | +1.75(+0.46%) |
Aug 19, 2011 | 374.11 | 381.32 | 373.15 | 377.04 | 37,870 | +0.45(+0.12%) |
Aug 18, 2011 | 377.25 | 379.40 | 373.03 | 376.59 | 53,396 | -7.04(-1.84%) |
Aug 17, 2011 | 384.39 | 386.43 | 381.04 | 383.63 | 21,720 | -0.78(-0.20%) |
Aug 16, 2011 | 381.19 | 385.80 | 379.90 | 384.41 | 37,111 | -0.39(-0.10%) |
Aug 15, 2011 | 375.50 | 387.91 | 375.50 | 384.80 | 51,881 | +13.21(+3.55%) |
Aug 12, 2011 | 377.99 | 385.48 | 370.22 | 371.59 | 40,052 | -5.38(-1.43%) |
Aug 11, 2011 | 360.00 | 379.63 | 357.10 | 376.97 | 64,741 | +18.29(+5.10%) |
Aug 10, 2011 | 370.00 | 373.14 | 357.14 | 358.68 | 54,144 | -17.07(-4.54%) |
Aug 09, 2011 | 370.00 | 379.16 | 352.79 | 375.75 | 81,319 | +23.75(+6.75%) |
Aug 08, 2011 | 370.00 | 377.85 | 352.00 | 352.00 | 91,934 | -29.48(-7.73%) |
Aug 05, 2011 | 385.00 | 388.02 | 375.00 | 381.48 | 39,689 | -1.97(-0.51%) |
Aug 04, 2011 | 388.50 | 392.30 | 382.00 | 383.45 | 51,705 | -7.54(-1.93%) |
Aug 03, 2011 | 390.00 | 391.13 | 388.52 | 390.99 | 36,893 | +0.99(+0.25%) |
Aug 02, 2011 | 393.50 | 396.34 | 390.00 | 390.00 | 25,634 | -4.20(-1.07%) |
Aug 01, 2011 | 403.00 | 403.00 | 393.00 | 394.20 | 40,393 | -6.22(-1.55%) |
Jul 29, 2011 | 390.45 | 401.85 | 390.29 | 400.42 | 54,298 | +8.07(+2.06%) |
Jul 28, 2011 | 393.60 | 395.34 | 392.00 | 392.35 | 17,635 | -1.23(-0.31%) |
Jul 27, 2011 | 396.00 | 400.41 | 393.29 | 393.58 | 38,620 | -3.67(-0.92%) |
Jul 26, 2011 | 395.00 | 399.00 | 394.32 | 397.25 | 35,507 | +1.12(+0.28%) |
Jul 25, 2011 | 394.10 | 401.97 | 392.90 | 396.13 | 25,011 | -2.84(-0.71%) |
Jul 22, 2011 | 399.02 | 399.85 | 398.36 | 398.97 | 9,047 | -2.21(-0.55%) |
Jul 21, 2011 | 393.15 | 401.96 | 393.15 | 401.18 | 30,350 | +8.06(+2.05%) |
Jul 20, 2011 | 389.82 | 394.25 | 389.82 | 393.12 | 20,594 | +2.44(+0.62%) |
Jul 19, 2011 | 390.77 | 392.20 | 389.00 | 390.68 | 22,038 | +1.81(+0.47%) |
Jul 18, 2011 | 390.62 | 391.80 | 387.60 | 388.87 | 28,339 | -3.28(-0.84%) |
Jul 15, 2011 | 395.00 | 395.00 | 388.90 | 392.15 | 22,385 | -2.29(-0.58%) |
Jul 14, 2011 | 396.91 | 397.95 | 394.44 | 394.44 | 26,376 | -2.27(-0.57%) |
Jul 13, 2011 | 396.90 | 400.57 | 396.13 | 396.71 | 18,737 | +0.22(+0.06%) |
Jul 12, 2011 | 394.23 | 399.56 | 392.17 | 396.49 | 24,876 | +0.73(+0.18%) |
Jul 11, 2011 | 396.75 | 397.26 | 393.80 | 395.76 | 45,349 | -3.35(-0.84%) |
Jul 08, 2011 | 399.00 | 401.38 | 395.68 | 399.11 | 48,517 | -2.64(-0.66%) |
Jul 07, 2011 | 400.10 | 403.04 | 396.79 | 401.75 | 20,347 | +2.63(+0.66%) |
Jul 06, 2011 | 398.33 | 402.76 | 393.00 | 399.12 | 23,143 | +0.09(+0.02%) |
Jul 05, 2011 | 401.58 | 401.77 | 396.51 | 399.03 | 20,297 | -2.82(-0.70%) |
Jul 01, 2011 | 396.00 | 402.21 | 394.25 | 401.85 | 33,487 | +5.04(+1.27%) |
Jun 30, 2011 | 399.99 | 399.99 | 395.08 | 396.81 | 24,965 | -2.37(-0.59%) |
Jun 29, 2011 | 395.40 | 399.18 | 393.02 | 399.18 | 36,032 | +5.68(+1.44%) |
Jun 28, 2011 | 395.48 | 397.00 | 390.80 | 393.50 | 26,798 | -1.56(-0.39%) |
Jun 27, 2011 | 390.85 | 397.44 | 390.37 | 395.06 | 35,974 | +3.36(+0.86%) |
Jun 24, 2011 | 388.17 | 393.47 | 386.81 | 391.70 | 42,235 | +3.57(+0.92%) |
Jun 23, 2011 | 391.50 | 392.05 | 386.99 | 388.13 | 19,630 | -4.78(-1.22%) |
Jun 22, 2011 | 393.00 | 396.30 | 392.91 | 392.91 | 32,279 | -1.25(-0.32%) |
Jun 21, 2011 | 389.90 | 394.17 | 389.00 | 394.16 | 20,326 | +5.32(+1.37%) |
Jun 20, 2011 | 389.54 | 390.61 | 388.35 | 388.84 | 20,369 | -2.36(-0.60%) |
Jun 17, 2011 | 393.46 | 395.94 | 388.51 | 391.20 | 27,815 | -0.46(-0.12%) |
Jun 16, 2011 | 393.68 | 398.31 | 390.67 | 391.66 | 30,559 | -1.47(-0.37%) |
Jun 15, 2011 | 396.12 | 398.00 | 390.96 | 393.13 | 27,804 | -4.97(-1.25%) |
Jun 14, 2011 | 403.00 | 403.04 | 396.50 | 398.10 | 37,499 | -2.90(-0.72%) |
Jun 13, 2011 | 405.53 | 409.75 | 399.24 | 401.00 | 27,235 | -3.50(-0.87%) |
Jun 10, 2011 | 406.23 | 406.92 | 403.00 | 404.50 | 26,115 | -3.06(-0.75%) |
Jun 09, 2011 | 406.25 | 408.43 | 405.65 | 407.56 | 13,725 | +1.90(+0.47%) |
Jun 08, 2011 | 406.10 | 410.08 | 405.60 | 405.66 | 27,612 | -1.66(-0.41%) |
Jun 07, 2011 | 410.89 | 411.09 | 407.23 | 407.32 | 12,518 | -1.68(-0.41%) |
Jun 06, 2011 | 410.51 | 411.17 | 407.99 | 409.00 | 25,942 | -3.25(-0.79%) |
Jun 03, 2011 | 412.03 | 413.22 | 409.69 | 412.25 | 13,986 | -2.73(-0.66%) |
May 24, 2011 | 413.90 | 417.90 | 413.40 | 414.98 | 19,470 | +2.03(+0.49%) |
May 23, 2011 | 411.12 | 415.96 | 409.99 | 412.95 | 26,443 | -1.47(-0.35%) |
May 20, 2011 | 417.18 | 418.74 | 414.42 | 414.42 | 16,821 | -4.33(-1.03%) |
May 19, 2011 | 420.00 | 420.00 | 416.00 | 418.75 | 12,444 | +0.25(+0.06%) |
May 18, 2011 | 416.85 | 418.96 | 416.42 | 418.50 | 17,971 | +2.05(+0.49%) |
May 17, 2011 | 410.05 | 416.75 | 410.05 | 416.45 | 27,223 | +1.25(+0.30%) |
May 16, 2011 | 413.00 | 417.05 | 413.00 | 415.20 | 43,389 | +1.08(+0.26%) |
May 13, 2011 | 414.15 | 414.93 | 410.75 | 414.12 | 18,993 | -0.38(-0.09%) |
May 12, 2011 | 405.36 | 415.00 | 403.75 | 414.50 | 24,334 | +10.75(+2.66%) |
May 11, 2011 | 406.25 | 408.45 | 402.70 | 403.75 | 18,614 | -4.29(-1.05%) |
May 10, 2011 | 405.57 | 408.04 | 403.66 | 408.04 | 17,481 | +2.67(+0.66%) |
May 09, 2011 | 407.50 | 408.02 | 404.14 | 405.37 | 16,060 | -2.75(-0.67%) |
May 06, 2011 | 412.91 | 414.91 | 404.17 | 408.12 | 28,374 | -1.97(-0.48%) |
May 05, 2011 | 411.25 | 412.00 | 409.19 | 410.09 | 11,440 | -2.82(-0.68%) |
May 04, 2011 | 415.49 | 415.49 | 411.72 | 412.91 | 11,638 | -1.51(-0.36%) |
May 03, 2011 | 415.50 | 415.50 | 412.50 | 414.42 | 12,552 | -1.83(-0.44%) |