Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 220.35 | 224.55 | 219.75 | 223.65 | 37,133 | +3.30(+1.50%) |
Apr 27, 2012 | 221.25 | 221.85 | 219.00 | 220.35 | 94,866 | -0.90(-0.41%) |
Apr 26, 2012 | 222.45 | 224.70 | 220.95 | 221.25 | 53,535 | -1.80(-0.81%) |
Apr 25, 2012 | 222.75 | 224.40 | 222.00 | 223.05 | 36,157 | +2.40(+1.09%) |
Apr 24, 2012 | 220.20 | 222.00 | 218.70 | 220.65 | 28,545 | +0.00(+0.00%) |
Apr 23, 2012 | 217.95 | 221.10 | 216.45 | 220.65 | 72,242 | -0.60(-0.27%) |
Apr 20, 2012 | 223.35 | 224.25 | 220.50 | 221.25 | 47,183 | -0.15(-0.07%) |
Apr 19, 2012 | 221.25 | 224.85 | 219.75 | 221.40 | 69,915 | +0.00(+0.00%) |
Apr 18, 2012 | 224.10 | 224.10 | 221.25 | 221.40 | 37,443 | -3.30(-1.47%) |
Apr 17, 2012 | 224.10 | 226.35 | 223.65 | 224.70 | 55,003 | +1.50(+0.67%) |
Apr 16, 2012 | 223.20 | 225.00 | 221.25 | 223.20 | 38,779 | +1.20(+0.54%) |
Apr 13, 2012 | 224.10 | 225.00 | 222.00 | 222.00 | 74,154 | -3.00(-1.33%) |
Apr 12, 2012 | 225.00 | 225.75 | 224.25 | 225.00 | 47,221 | +0.75(+0.33%) |
Apr 11, 2012 | 222.30 | 226.80 | 221.03 | 224.25 | 71,490 | +4.35(+1.98%) |
Apr 10, 2012 | 224.25 | 224.86 | 219.30 | 219.90 | 71,062 | -4.05(-1.81%) |
Apr 09, 2012 | 224.40 | 225.75 | 222.60 | 223.95 | 104,452 | -3.30(-1.45%) |
Apr 05, 2012 | 229.05 | 229.05 | 226.20 | 227.25 | 72,200 | -2.85(-1.24%) |
Apr 04, 2012 | 232.65 | 233.55 | 229.95 | 230.10 | 63,896 | -4.80(-2.04%) |
Apr 03, 2012 | 236.70 | 237.30 | 234.45 | 234.90 | 60,566 | -2.85(-1.20%) |
Apr 02, 2012 | 233.55 | 238.50 | 233.55 | 237.75 | 51,401 | +3.30(+1.41%) |
Mar 30, 2012 | 235.35 | 235.95 | 232.20 | 234.45 | 63,489 | +0.75(+0.32%) |
Mar 29, 2012 | 235.35 | 235.64 | 231.75 | 233.70 | 54,970 | -3.30(-1.39%) |
Mar 28, 2012 | 236.40 | 237.45 | 234.15 | 237.00 | 74,066 | +0.75(+0.32%) |
Mar 27, 2012 | 240.75 | 242.25 | 236.25 | 236.25 | 135,629 | -4.95(-2.05%) |
Mar 26, 2012 | 240.90 | 243.68 | 239.70 | 241.20 | 61,060 | +2.85(+1.20%) |
Mar 23, 2012 | 236.85 | 238.50 | 235.35 | 238.35 | 32,837 | +0.90(+0.38%) |
Mar 22, 2012 | 241.05 | 241.05 | 236.10 | 237.45 | 80,209 | -5.70(-2.34%) |
Mar 21, 2012 | 240.15 | 243.75 | 240.00 | 243.15 | 104,914 | +3.15(+1.31%) |
Mar 20, 2012 | 240.15 | 240.90 | 238.50 | 240.00 | 51,638 | -1.50(-0.62%) |
Mar 19, 2012 | 239.25 | 242.70 | 238.20 | 241.50 | 67,028 | +2.55(+1.07%) |
Mar 16, 2012 | 243.30 | 243.30 | 237.30 | 238.95 | 172,969 | -4.20(-1.73%) |
Mar 15, 2012 | 244.80 | 245.70 | 239.25 | 243.15 | 73,271 | -1.05(-0.43%) |
Mar 14, 2012 | 252.15 | 252.75 | 242.70 | 244.20 | 89,282 | -9.30(-3.67%) |
Mar 13, 2012 | 248.40 | 253.50 | 245.40 | 253.50 | 64,929 | +7.05(+2.86%) |
Mar 12, 2012 | 248.85 | 249.75 | 245.28 | 246.45 | 35,370 | -1.65(-0.67%) |
Mar 09, 2012 | 245.40 | 249.15 | 244.35 | 248.10 | 47,550 | +2.40(+0.98%) |
Mar 08, 2012 | 242.25 | 245.70 | 241.05 | 245.70 | 42,953 | +4.65(+1.93%) |
Mar 07, 2012 | 239.55 | 241.50 | 238.80 | 241.05 | 61,944 | +2.25(+0.94%) |
Mar 06, 2012 | 239.85 | 240.75 | 237.00 | 238.80 | 84,800 | -3.75(-1.55%) |
Mar 05, 2012 | 242.40 | 244.35 | 240.75 | 242.55 | 74,715 | -0.60(-0.25%) |
Mar 02, 2012 | 244.20 | 244.35 | 240.90 | 243.15 | 85,767 | -0.60(-0.25%) |
Mar 01, 2012 | 242.55 | 244.80 | 240.00 | 243.75 | 92,434 | +2.10(+0.87%) |
Feb 29, 2012 | 241.80 | 244.57 | 241.05 | 241.65 | 122,259 | -0.30(-0.12%) |
Feb 28, 2012 | 243.15 | 244.95 | 238.95 | 241.95 | 140,396 | -1.20(-0.49%) |
Feb 27, 2012 | 231.75 | 243.30 | 229.50 | 243.15 | 133,745 | +10.80(+4.65%) |
Feb 24, 2012 | 234.60 | 236.25 | 231.60 | 232.35 | 103,738 | -2.85(-1.21%) |
Feb 23, 2012 | 236.25 | 237.00 | 232.50 | 235.20 | 116,513 | -1.05(-0.44%) |
Feb 22, 2012 | 236.55 | 236.85 | 234.75 | 236.25 | 45,449 | -0.75(-0.32%) |
Feb 21, 2012 | 235.50 | 238.05 | 234.82 | 237.00 | 48,247 | +1.65(+0.70%) |
Feb 17, 2012 | 235.05 | 235.65 | 232.80 | 235.35 | 133,219 | +1.35(+0.58%) |
Feb 16, 2012 | 231.00 | 234.90 | 229.80 | 234.00 | 93,718 | +3.15(+1.36%) |
Feb 15, 2012 | 232.35 | 234.00 | 229.80 | 230.85 | 57,963 | -1.05(-0.45%) |
Feb 14, 2012 | 233.10 | 235.80 | 229.95 | 231.90 | 56,480 | -2.25(-0.96%) |
Feb 13, 2012 | 227.70 | 234.30 | 226.80 | 234.15 | 115,668 | +8.40(+3.72%) |
Feb 10, 2012 | 227.40 | 228.82 | 225.75 | 225.75 | 55,699 | -3.30(-1.44%) |
Feb 09, 2012 | 228.90 | 232.50 | 228.60 | 229.05 | 76,296 | +0.00(+0.00%) |
Feb 08, 2012 | 227.40 | 229.05 | 225.60 | 229.05 | 54,221 | +2.70(+1.19%) |
Feb 07, 2012 | 224.10 | 227.25 | 224.10 | 226.35 | 55,779 | +1.35(+0.60%) |
Feb 06, 2012 | 227.40 | 228.15 | 224.70 | 225.00 | 31,843 | -2.70(-1.19%) |
Feb 03, 2012 | 225.75 | 228.00 | 224.10 | 227.70 | 66,502 | +2.85(+1.27%) |
Feb 02, 2012 | 223.05 | 225.45 | 222.90 | 224.85 | 102,940 | +2.25(+1.01%) |
Feb 01, 2012 | 217.65 | 223.20 | 217.65 | 222.60 | 102,573 | +6.75(+3.13%) |
Jan 31, 2012 | 216.30 | 217.80 | 215.55 | 215.85 | 59,107 | +0.45(+0.21%) |
Jan 30, 2012 | 207.75 | 216.00 | 206.72 | 215.40 | 84,846 | +6.00(+2.87%) |
Jan 27, 2012 | 204.90 | 209.85 | 204.45 | 209.40 | 46,688 | +3.15(+1.53%) |
Jan 26, 2012 | 212.10 | 212.49 | 204.30 | 206.25 | 64,346 | -5.55(-2.62%) |
Jan 25, 2012 | 212.85 | 213.90 | 211.20 | 211.80 | 48,673 | -1.20(-0.56%) |
Jan 24, 2012 | 211.20 | 213.30 | 209.25 | 213.00 | 35,136 | +0.15(+0.07%) |
Jan 23, 2012 | 213.30 | 215.55 | 211.65 | 212.85 | 23,093 | -1.35(-0.63%) |
Jan 20, 2012 | 214.05 | 217.20 | 213.75 | 214.20 | 37,006 | +0.00(+0.00%) |
Jan 19, 2012 | 217.35 | 217.35 | 212.10 | 214.20 | 51,839 | -1.50(-0.70%) |
Jan 18, 2012 | 211.65 | 216.00 | 211.05 | 215.70 | 57,371 | +3.60(+1.70%) |
Jan 17, 2012 | 210.15 | 213.15 | 210.15 | 212.10 | 53,522 | +3.00(+1.43%) |
Jan 13, 2012 | 208.35 | 210.30 | 206.55 | 209.10 | 97,337 | -1.65(-0.78%) |
Jan 12, 2012 | 209.70 | 211.20 | 208.35 | 210.75 | 45,914 | +0.90(+0.43%) |
Jan 11, 2012 | 211.20 | 212.25 | 206.70 | 209.85 | 73,867 | -2.10(-0.99%) |
Jan 10, 2012 | 219.15 | 219.15 | 209.40 | 211.95 | 72,644 | -5.70(-2.62%) |
Jan 09, 2012 | 218.25 | 218.85 | 211.80 | 217.65 | 82,612 | +0.60(+0.28%) |
Jan 06, 2012 | 217.80 | 220.20 | 215.70 | 217.05 | 43,192 | -0.45(-0.21%) |
Jan 05, 2012 | 214.95 | 217.95 | 212.40 | 217.50 | 32,250 | +1.20(+0.55%) |
Jan 04, 2012 | 216.30 | 216.75 | 212.70 | 216.30 | 49,098 | -0.90(-0.41%) |
Dec 30, 2011 | 218.70 | 218.70 | 216.90 | 217.20 | 23,840 | -1.50(-0.69%) |
Dec 29, 2011 | 217.65 | 220.80 | 217.65 | 218.70 | 21,240 | +1.95(+0.90%) |
Dec 28, 2011 | 220.35 | 220.35 | 216.60 | 216.75 | 21,810 | -4.20(-1.90%) |
Dec 27, 2011 | 219.90 | 222.75 | 218.40 | 220.95 | 28,772 | +0.15(+0.07%) |
Dec 23, 2011 | 219.45 | 221.10 | 218.40 | 220.80 | 16,823 | +3.15(+1.45%) |
Dec 21, 2011 | 218.55 | 218.70 | 215.70 | 217.65 | 57,100 | -1.95(-0.89%) |
Dec 20, 2011 | 214.65 | 219.75 | 211.80 | 219.60 | 143,393 | +7.20(+3.39%) |
Dec 19, 2011 | 213.00 | 214.20 | 210.75 | 212.40 | 51,540 | -0.30(-0.14%) |
Dec 16, 2011 | 205.65 | 212.70 | 205.50 | 212.70 | 241,514 | +8.85(+4.34%) |
Dec 15, 2011 | 204.60 | 206.70 | 203.25 | 203.85 | 67,078 | +1.20(+0.59%) |
Dec 14, 2011 | 199.95 | 205.20 | 199.95 | 202.65 | 71,711 | +1.35(+0.67%) |
Dec 13, 2011 | 204.15 | 206.25 | 199.50 | 201.30 | 61,610 | -2.10(-1.03%) |
Dec 12, 2011 | 201.60 | 203.40 | 199.20 | 203.40 | 37,563 | -0.60(-0.29%) |
Dec 09, 2011 | 199.20 | 205.20 | 198.90 | 204.00 | 48,993 | +5.10(+2.56%) |
Dec 08, 2011 | 201.15 | 201.30 | 198.15 | 198.90 | 41,535 | -3.75(-1.85%) |
Dec 07, 2011 | 199.50 | 203.85 | 196.80 | 202.65 | 37,108 | +1.80(+0.90%) |
Dec 06, 2011 | 201.30 | 202.95 | 200.55 | 200.85 | 50,452 | -1.95(-0.96%) |
Dec 05, 2011 | 203.85 | 204.15 | 200.85 | 202.80 | 46,109 | +1.50(+0.75%) |
Dec 02, 2011 | 202.65 | 204.15 | 200.10 | 201.30 | 39,632 | +0.00(+0.00%) |
Dec 01, 2011 | 196.80 | 202.20 | 196.35 | 201.30 | 94,016 | +3.75(+1.90%) |
Nov 30, 2011 | 202.95 | 203.55 | 197.25 | 197.55 | 158,558 | +0.00(+0.00%) |
Nov 29, 2011 | 196.80 | 198.75 | 194.70 | 197.55 | 50,323 | +0.90(+0.46%) |
Nov 28, 2011 | 196.95 | 197.25 | 193.95 | 196.65 | 61,324 | +5.55(+2.90%) |
Nov 25, 2011 | 191.70 | 194.70 | 190.80 | 191.10 | 26,209 | -1.80(-0.93%) |
Nov 23, 2011 | 192.75 | 193.65 | 190.65 | 192.90 | 62,721 | -1.50(-0.77%) |
Nov 22, 2011 | 194.25 | 196.35 | 192.60 | 194.40 | 74,084 | -0.30(-0.15%) |
Nov 21, 2011 | 196.05 | 197.25 | 194.25 | 194.70 | 74,360 | -4.80(-2.41%) |
Nov 18, 2011 | 198.15 | 200.40 | 196.80 | 199.50 | 71,329 | +1.50(+0.76%) |
Nov 17, 2011 | 200.55 | 202.95 | 197.40 | 198.00 | 72,844 | -3.45(-1.71%) |
Nov 16, 2011 | 202.80 | 205.80 | 200.25 | 201.45 | 111,678 | -2.55(-1.25%) |
Nov 15, 2011 | 203.40 | 206.55 | 202.05 | 204.00 | 95,378 | +0.00(+0.00%) |
Nov 14, 2011 | 199.50 | 204.75 | 197.40 | 204.00 | 133,134 | +5.85(+2.95%) |
Nov 11, 2011 | 195.60 | 202.20 | 195.60 | 198.15 | 265,395 | +3.15(+1.62%) |
Nov 10, 2011 | 196.95 | 200.25 | 191.40 | 195.00 | 838,949 | -1.05(-0.54%) |
Nov 09, 2011 | 202.50 | 205.95 | 195.75 | 196.05 | 220,155 | -22.05(-10.11%) |
Nov 08, 2011 | 217.50 | 218.70 | 212.70 | 218.10 | 28,609 | +2.40(+1.11%) |
Nov 07, 2011 | 217.05 | 218.25 | 213.30 | 215.70 | 28,462 | -2.40(-1.10%) |
Nov 04, 2011 | 216.75 | 219.00 | 214.20 | 218.10 | 49,568 | -0.60(-0.27%) |
Nov 03, 2011 | 219.30 | 219.90 | 213.60 | 218.70 | 51,046 | +0.60(+0.28%) |
Nov 02, 2011 | 215.70 | 218.40 | 213.75 | 218.10 | 34,561 | +6.30(+2.97%) |
Nov 01, 2011 | 209.40 | 217.80 | 207.00 | 211.80 | 82,770 | -5.70(-2.62%) |
Oct 31, 2011 | 216.75 | 220.80 | 212.70 | 217.50 | 50,462 | -2.70(-1.23%) |
Oct 28, 2011 | 219.30 | 221.70 | 214.35 | 220.20 | 59,258 | +0.45(+0.20%) |
Oct 27, 2011 | 220.65 | 224.25 | 217.20 | 219.75 | 73,947 | +5.10(+2.38%) |
Oct 26, 2011 | 214.20 | 216.15 | 208.80 | 214.65 | 66,938 | +2.40(+1.13%) |
Oct 25, 2011 | 204.15 | 216.00 | 204.15 | 212.25 | 140,991 | +8.55(+4.20%) |
Oct 24, 2011 | 197.70 | 204.30 | 197.70 | 203.70 | 80,788 | +6.00(+3.03%) |
Oct 21, 2011 | 198.60 | 199.20 | 195.28 | 197.70 | 54,449 | +2.40(+1.23%) |
Oct 20, 2011 | 193.35 | 196.20 | 190.80 | 195.30 | 42,692 | +2.25(+1.17%) |
Oct 19, 2011 | 196.95 | 198.90 | 192.00 | 193.05 | 55,251 | -4.05(-2.05%) |
Oct 18, 2011 | 192.75 | 198.00 | 191.55 | 197.10 | 54,806 | +4.95(+2.58%) |
Oct 17, 2011 | 195.90 | 195.90 | 191.25 | 192.15 | 41,441 | -4.80(-2.44%) |
Oct 14, 2011 | 199.80 | 200.70 | 195.15 | 196.95 | 36,779 | -0.30(-0.15%) |
Oct 13, 2011 | 198.00 | 200.10 | 193.95 | 197.25 | 42,605 | -2.70(-1.35%) |
Oct 12, 2011 | 201.75 | 201.75 | 198.00 | 199.95 | 49,767 | +0.15(+0.08%) |
Oct 11, 2011 | 198.60 | 201.30 | 197.10 | 199.80 | 47,362 | +0.60(+0.30%) |
Oct 10, 2011 | 196.20 | 199.35 | 194.70 | 199.20 | 46,917 | +6.75(+3.51%) |
Oct 07, 2011 | 196.35 | 198.45 | 192.15 | 192.45 | 48,506 | -3.45(-1.76%) |
Oct 06, 2011 | 192.75 | 196.05 | 192.15 | 195.90 | 60,462 | +6.45(+3.40%) |
Oct 05, 2011 | 187.65 | 190.80 | 185.10 | 189.45 | 44,780 | +1.65(+0.88%) |
Oct 04, 2011 | 179.25 | 187.95 | 175.80 | 187.80 | 134,210 | +6.90(+3.81%) |
Oct 03, 2011 | 199.20 | 199.65 | 180.75 | 180.90 | 95,422 | -17.25(-8.71%) |
Sep 30, 2011 | 195.90 | 201.30 | 194.25 | 198.15 | 55,556 | -0.60(-0.30%) |
Sep 29, 2011 | 199.95 | 200.70 | 192.90 | 198.75 | 69,765 | +3.45(+1.77%) |
Sep 28, 2011 | 193.20 | 199.95 | 190.50 | 195.30 | 77,580 | +3.90(+2.04%) |
Sep 27, 2011 | 196.50 | 196.50 | 189.60 | 191.40 | 61,741 | -0.75(-0.39%) |
Sep 26, 2011 | 190.20 | 192.30 | 185.25 | 192.15 | 48,240 | +3.45(+1.83%) |
Sep 23, 2011 | 187.65 | 192.30 | 187.50 | 188.70 | 53,140 | +0.60(+0.32%) |
Sep 22, 2011 | 183.90 | 194.70 | 183.75 | 188.10 | 79,967 | -1.05(-0.56%) |
Sep 21, 2011 | 195.60 | 196.95 | 189.15 | 189.15 | 41,882 | -7.20(-3.67%) |
Sep 20, 2011 | 196.95 | 200.70 | 196.20 | 196.35 | 31,610 | +0.15(+0.08%) |
Sep 19, 2011 | 197.10 | 198.90 | 193.80 | 196.20 | 35,262 | -4.65(-2.32%) |
Sep 16, 2011 | 201.00 | 201.00 | 197.70 | 200.85 | 42,946 | +0.00(+0.00%) |
Sep 15, 2011 | 202.20 | 202.80 | 197.10 | 200.85 | 23,738 | +0.15(+0.07%) |
Sep 14, 2011 | 199.80 | 202.80 | 195.45 | 200.70 | 29,441 | +2.10(+1.06%) |
Sep 13, 2011 | 199.20 | 199.65 | 195.15 | 198.60 | 42,149 | +1.35(+0.68%) |
Sep 12, 2011 | 192.45 | 197.40 | 191.85 | 197.25 | 38,694 | +2.25(+1.15%) |
Sep 09, 2011 | 196.80 | 200.40 | 193.95 | 195.00 | 53,137 | -3.45(-1.74%) |
Sep 08, 2011 | 199.20 | 201.60 | 198.00 | 198.45 | 48,568 | -2.10(-1.05%) |
Sep 07, 2011 | 198.00 | 200.85 | 195.75 | 200.55 | 32,621 | +4.65(+2.37%) |
Sep 06, 2011 | 183.00 | 195.90 | 183.00 | 195.90 | 73,307 | +7.95(+4.23%) |
Sep 02, 2011 | 194.70 | 198.45 | 187.80 | 187.95 | 104,618 | -11.25(-5.65%) |
Sep 01, 2011 | 207.30 | 207.30 | 198.60 | 199.20 | 105,222 | -7.80(-3.77%) |
Aug 31, 2011 | 207.75 | 208.95 | 205.20 | 207.00 | 45,703 | +0.75(+0.36%) |
Aug 30, 2011 | 203.10 | 208.20 | 199.80 | 206.25 | 61,142 | +2.25(+1.10%) |
Aug 29, 2011 | 202.05 | 204.60 | 199.35 | 204.00 | 66,606 | +4.50(+2.26%) |
Aug 26, 2011 | 191.55 | 199.65 | 190.80 | 199.50 | 55,082 | +7.05(+3.66%) |
Aug 25, 2011 | 196.80 | 199.20 | 190.50 | 192.45 | 55,904 | -2.70(-1.38%) |
Aug 24, 2011 | 194.40 | 197.40 | 190.95 | 195.15 | 71,230 | +0.45(+0.23%) |
Aug 23, 2011 | 189.90 | 194.70 | 189.90 | 194.70 | 84,432 | +5.70(+3.02%) |
Aug 22, 2011 | 192.75 | 195.15 | 188.55 | 189.00 | 36,574 | +0.45(+0.24%) |
Aug 19, 2011 | 189.30 | 196.20 | 188.25 | 188.55 | 49,081 | -3.75(-1.95%) |
Aug 18, 2011 | 193.50 | 196.95 | 191.10 | 192.30 | 68,314 | -6.45(-3.25%) |
Aug 17, 2011 | 197.40 | 200.85 | 196.80 | 198.75 | 44,790 | +2.10(+1.07%) |
Aug 16, 2011 | 195.00 | 198.15 | 192.60 | 196.65 | 55,898 | -1.20(-0.61%) |
Aug 15, 2011 | 191.40 | 198.00 | 190.35 | 197.85 | 85,470 | +8.40(+4.43%) |
Aug 12, 2011 | 187.50 | 193.20 | 185.85 | 189.45 | 95,368 | +2.55(+1.36%) |
Aug 11, 2011 | 177.30 | 189.90 | 176.70 | 186.90 | 83,858 | +11.25(+6.40%) |
Aug 10, 2011 | 171.00 | 184.65 | 168.60 | 175.65 | 124,953 | +0.15(+0.09%) |
Aug 09, 2011 | 187.05 | 175.50 | 162.15 | 175.50 | 168,232 | +6.90(+4.09%) |
Aug 08, 2011 | 187.05 | 193.80 | 166.35 | 168.60 | 204,918 | -23.25(-12.12%) |
Aug 05, 2011 | 191.10 | 194.85 | 188.70 | 191.85 | 110,693 | +2.85(+1.51%) |
Aug 04, 2011 | 191.70 | 198.45 | 188.85 | 189.00 | 75,309 | -2.55(-1.33%) |
Aug 03, 2011 | 191.25 | 192.75 | 188.85 | 191.55 | 77,064 | +0.75(+0.39%) |
Aug 02, 2011 | 194.55 | 196.49 | 190.80 | 190.80 | 44,774 | -4.35(-2.23%) |
Aug 01, 2011 | 195.75 | 196.80 | 191.70 | 195.15 | 38,737 | +1.80(+0.93%) |
Jul 29, 2011 | 189.30 | 195.00 | 187.95 | 193.35 | 43,552 | +1.95(+1.02%) |
Jul 28, 2011 | 194.55 | 195.15 | 190.35 | 191.40 | 47,194 | -2.85(-1.47%) |
Jul 27, 2011 | 195.60 | 196.65 | 193.65 | 194.25 | 41,746 | -1.65(-0.84%) |
Jul 26, 2011 | 198.45 | 200.40 | 195.15 | 195.90 | 56,056 | -1.80(-0.91%) |
Jul 25, 2011 | 202.05 | 202.50 | 197.70 | 197.70 | 32,704 | -6.60(-3.23%) |
Jul 22, 2011 | 203.25 | 205.20 | 203.25 | 204.30 | 90,115 | +2.40(+1.19%) |
Jul 21, 2011 | 197.25 | 202.05 | 197.10 | 201.90 | 69,087 | +6.90(+3.54%) |
Jul 20, 2011 | 201.60 | 202.50 | 194.10 | 195.00 | 75,080 | -5.55(-2.77%) |
Jul 19, 2011 | 196.05 | 201.15 | 192.75 | 200.55 | 118,494 | +5.10(+2.61%) |
Jul 18, 2011 | 199.50 | 200.85 | 191.10 | 195.45 | 55,160 | -5.55(-2.76%) |
Jul 15, 2011 | 198.30 | 201.75 | 198.00 | 201.00 | 76,637 | +3.30(+1.67%) |
Jul 14, 2011 | 195.15 | 198.00 | 194.40 | 197.70 | 60,765 | +2.70(+1.38%) |
Jul 13, 2011 | 193.20 | 197.10 | 192.75 | 195.00 | 39,699 | +3.15(+1.64%) |
Jul 12, 2011 | 187.50 | 192.90 | 187.50 | 191.85 | 42,994 | +3.75(+1.99%) |
Jul 11, 2011 | 189.60 | 190.94 | 186.45 | 188.10 | 46,503 | -3.90(-2.03%) |
Jul 08, 2011 | 194.25 | 196.05 | 189.45 | 192.00 | 36,114 | -0.90(-0.47%) |
Jul 07, 2011 | 194.25 | 195.15 | 192.00 | 192.90 | 39,389 | +0.00(+0.00%) |
Jul 06, 2011 | 189.45 | 193.20 | 189.15 | 192.90 | 22,618 | +3.00(+1.58%) |
Jul 05, 2011 | 194.10 | 194.25 | 189.00 | 189.90 | 58,397 | -4.50(-2.31%) |
Jul 01, 2011 | 191.85 | 194.85 | 191.25 | 194.40 | 36,796 | +3.00(+1.57%) |
Jun 30, 2011 | 190.20 | 192.45 | 189.45 | 191.40 | 33,991 | +1.20(+0.63%) |
Jun 29, 2011 | 184.65 | 190.50 | 183.90 | 190.20 | 54,835 | +6.45(+3.51%) |
Jun 28, 2011 | 180.90 | 183.75 | 180.45 | 183.75 | 24,825 | +3.15(+1.74%) |
Jun 27, 2011 | 179.70 | 181.05 | 178.84 | 180.60 | 34,016 | +1.20(+0.67%) |
Jun 24, 2011 | 182.10 | 182.40 | 178.95 | 179.40 | 57,422 | -2.55(-1.40%) |
Jun 23, 2011 | 184.50 | 184.65 | 180.75 | 181.95 | 57,710 | -4.65(-2.49%) |
Jun 22, 2011 | 187.05 | 189.15 | 186.60 | 186.60 | 33,014 | -1.50(-0.80%) |
Jun 21, 2011 | 187.80 | 191.25 | 187.80 | 188.10 | 77,585 | +1.35(+0.72%) |
Jun 20, 2011 | 185.10 | 188.25 | 184.95 | 186.75 | 48,199 | +7.35(+4.10%) |
Jun 17, 2011 | 180.60 | 182.40 | 178.95 | 179.40 | 57,004 | +0.75(+0.42%) |
Jun 16, 2011 | 180.75 | 184.05 | 177.75 | 178.65 | 52,240 | -2.25(-1.24%) |
Jun 15, 2011 | 182.55 | 183.45 | 179.70 | 180.90 | 27,603 | -3.45(-1.87%) |
Jun 14, 2011 | 183.90 | 185.85 | 183.15 | 184.35 | 37,786 | +1.65(+0.90%) |
Jun 13, 2011 | 180.15 | 185.10 | 180.15 | 182.70 | 34,687 | +2.85(+1.58%) |
Jun 10, 2011 | 182.40 | 184.35 | 179.55 | 179.85 | 83,645 | -3.90(-2.12%) |
Jun 09, 2011 | 185.70 | 186.45 | 183.60 | 183.75 | 45,055 | -1.65(-0.89%) |
Jun 08, 2011 | 183.90 | 185.70 | 182.70 | 185.40 | 46,170 | +0.60(+0.32%) |
Jun 07, 2011 | 185.55 | 186.00 | 183.90 | 184.80 | 60,554 | +0.30(+0.16%) |
Jun 06, 2011 | 187.50 | 189.75 | 184.50 | 184.50 | 88,896 | -3.00(-1.60%) |
Jun 03, 2011 | 176.25 | 190.35 | 176.25 | 187.50 | 172,422 | +11.85(+6.75%) |
May 24, 2011 | 175.65 | 175.80 | 174.15 | 175.65 | 47,140 | +0.15(+0.09%) |
May 23, 2011 | 178.20 | 178.20 | 175.50 | 175.50 | 19,535 | -4.50(-2.50%) |
May 20, 2011 | 175.95 | 180.60 | 173.10 | 180.00 | 75,291 | +3.00(+1.69%) |
May 19, 2011 | 177.00 | 177.45 | 175.35 | 177.00 | 21,360 | +1.05(+0.60%) |
May 18, 2011 | 176.40 | 176.40 | 173.55 | 175.95 | 47,424 | +0.30(+0.17%) |
May 17, 2011 | 176.85 | 177.90 | 175.50 | 175.65 | 35,637 | -2.25(-1.26%) |
May 16, 2011 | 178.80 | 181.05 | 177.75 | 177.90 | 31,162 | -2.10(-1.17%) |
May 13, 2011 | 180.75 | 180.90 | 178.80 | 180.00 | 31,885 | -1.05(-0.58%) |
May 12, 2011 | 177.15 | 181.05 | 175.35 | 181.05 | 38,234 | +3.45(+1.94%) |
May 11, 2011 | 180.75 | 181.95 | 177.60 | 177.60 | 48,749 | -3.90(-2.15%) |
May 10, 2011 | 178.35 | 181.50 | 177.60 | 181.50 | 32,695 | +4.05(+2.28%) |
May 09, 2011 | 174.15 | 177.90 | 172.95 | 177.45 | 49,863 | +3.15(+1.81%) |
May 06, 2011 | 177.00 | 178.08 | 174.30 | 174.30 | 60,174 | -1.20(-0.68%) |
May 05, 2011 | 174.75 | 178.35 | 174.00 | 175.50 | 48,914 | +0.90(+0.52%) |
May 04, 2011 | 176.40 | 176.70 | 174.30 | 174.60 | 45,286 | -1.35(-0.77%) |
May 03, 2011 | 178.35 | 178.35 | 175.65 | 175.95 | 44,178 | -3.15(-1.76%) |