Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 175.00 | 187.75 | 172.75 | 186.75 | 9,302 | +10.00(+5.66%) |
Apr 27, 2012 | 174.25 | 176.75 | 170.75 | 176.75 | 5,162 | +4.00(+2.32%) |
Apr 26, 2012 | 167.50 | 173.00 | 165.25 | 172.75 | 7,576 | +5.50(+3.29%) |
Apr 25, 2012 | 157.75 | 168.00 | 155.79 | 167.25 | 6,327 | +9.75(+6.19%) |
Apr 24, 2012 | 153.00 | 157.72 | 152.25 | 157.50 | 6,986 | +5.25(+3.45%) |
Apr 23, 2012 | 156.00 | 156.00 | 148.75 | 152.25 | 8,351 | -6.00(-3.79%) |
Apr 20, 2012 | 158.25 | 162.00 | 157.00 | 158.25 | 4,403 | +1.00(+0.64%) |
Apr 19, 2012 | 171.00 | 171.00 | 157.00 | 157.25 | 6,850 | -4.25(-2.63%) |
Apr 18, 2012 | 165.25 | 168.75 | 157.75 | 161.50 | 6,019 | -6.00(-3.58%) |
Apr 17, 2012 | 164.25 | 170.50 | 162.50 | 167.50 | 7,393 | +4.50(+2.76%) |
Apr 16, 2012 | 169.75 | 173.00 | 162.50 | 163.00 | 6,501 | -10.00(-5.78%) |
Apr 13, 2012 | 177.25 | 178.38 | 170.75 | 173.00 | 6,143 | -6.00(-3.35%) |
Apr 12, 2012 | 172.50 | 184.99 | 172.50 | 179.00 | 9,557 | +2.50(+1.42%) |
Apr 11, 2012 | 183.00 | 185.97 | 173.00 | 176.50 | 8,372 | -4.50(-2.49%) |
Apr 10, 2012 | 181.75 | 181.75 | 165.50 | 181.00 | 11,220 | +6.00(+3.43%) |
Apr 09, 2012 | 179.25 | 186.50 | 174.25 | 175.00 | 7,128 | -6.75(-3.71%) |
Apr 05, 2012 | 188.50 | 195.50 | 181.25 | 181.75 | 7,848 | -8.25(-4.34%) |
Apr 04, 2012 | 202.50 | 203.25 | 188.00 | 190.00 | 11,331 | -19.00(-9.09%) |
Apr 03, 2012 | 219.00 | 219.00 | 206.75 | 209.00 | 7,241 | -6.50(-3.02%) |
Apr 02, 2012 | 209.50 | 216.25 | 207.50 | 215.50 | 6,593 | +4.75(+2.25%) |
Mar 30, 2012 | 209.25 | 213.00 | 208.25 | 210.75 | 6,557 | +4.50(+2.18%) |
Mar 29, 2012 | 207.75 | 207.75 | 198.00 | 206.25 | 8,818 | -2.75(-1.32%) |
Mar 28, 2012 | 207.75 | 214.75 | 206.50 | 209.00 | 10,142 | -7.00(-3.24%) |
Mar 27, 2012 | 215.25 | 219.25 | 210.27 | 216.00 | 11,454 | +0.50(+0.23%) |
Mar 26, 2012 | 197.25 | 216.50 | 197.25 | 215.50 | 14,935 | +19.25(+9.81%) |
Mar 23, 2012 | 189.75 | 198.75 | 189.00 | 196.25 | 7,615 | +8.75(+4.67%) |
Mar 22, 2012 | 185.75 | 188.75 | 182.00 | 187.50 | 8,132 | -2.75(-1.45%) |
Mar 21, 2012 | 193.50 | 196.50 | 188.75 | 190.25 | 8,144 | -2.00(-1.04%) |
Mar 20, 2012 | 188.75 | 194.50 | 185.28 | 192.25 | 8,282 | -0.75(-0.39%) |
Mar 19, 2012 | 184.00 | 196.50 | 181.75 | 193.00 | 14,826 | +10.00(+5.46%) |
Mar 16, 2012 | 173.75 | 188.25 | 172.75 | 183.00 | 20,069 | +8.75(+5.02%) |
Mar 15, 2012 | 167.00 | 175.23 | 164.25 | 174.25 | 7,445 | +8.25(+4.97%) |
Mar 14, 2012 | 174.75 | 174.75 | 165.00 | 166.00 | 10,464 | -8.25(-4.73%) |
Mar 13, 2012 | 174.00 | 176.25 | 170.50 | 174.25 | 8,222 | -0.25(-0.14%) |
Mar 12, 2012 | 183.50 | 184.25 | 173.50 | 174.50 | 8,796 | -11.00(-5.93%) |
Mar 09, 2012 | 184.00 | 188.50 | 178.75 | 185.50 | 7,981 | -0.75(-0.40%) |
Mar 08, 2012 | 184.00 | 186.25 | 177.75 | 186.25 | 5,929 | +5.25(+2.90%) |
Mar 07, 2012 | 172.75 | 182.50 | 170.25 | 181.00 | 10,524 | +10.25(+6.00%) |
Mar 06, 2012 | 179.50 | 180.00 | 167.25 | 170.75 | 12,393 | -13.75(-7.45%) |
Mar 05, 2012 | 195.50 | 195.75 | 180.00 | 184.50 | 10,399 | -12.00(-6.11%) |
Mar 02, 2012 | 206.50 | 207.75 | 194.50 | 196.50 | 9,916 | -12.25(-5.87%) |
Mar 01, 2012 | 210.00 | 215.50 | 207.75 | 208.75 | 8,459 | +0.25(+0.12%) |
Feb 29, 2012 | 232.25 | 235.00 | 208.00 | 208.50 | 20,206 | -20.75(-9.05%) |
Feb 28, 2012 | 230.25 | 230.25 | 223.50 | 229.25 | 9,745 | +3.00(+1.33%) |
Feb 27, 2012 | 229.50 | 234.50 | 222.50 | 226.25 | 5,998 | -6.25(-2.69%) |
Feb 24, 2012 | 236.75 | 239.25 | 231.50 | 232.50 | 4,987 | -5.75(-2.41%) |
Feb 23, 2012 | 246.25 | 246.25 | 233.25 | 238.25 | 10,178 | +2.75(+1.17%) |
Feb 22, 2012 | 232.50 | 239.75 | 230.75 | 235.50 | 12,352 | +3.50(+1.51%) |
Feb 21, 2012 | 229.25 | 243.00 | 229.12 | 232.00 | 12,962 | +6.50(+2.88%) |
Feb 17, 2012 | 235.00 | 235.00 | 223.50 | 225.50 | 5,772 | -6.00(-2.59%) |
Feb 16, 2012 | 221.50 | 237.00 | 221.50 | 231.50 | 10,522 | +7.25(+3.23%) |
Feb 15, 2012 | 219.75 | 228.25 | 218.75 | 224.25 | 7,982 | +1.25(+0.56%) |
Feb 14, 2012 | 227.50 | 234.88 | 218.50 | 223.00 | 7,399 | -8.00(-3.46%) |
Feb 13, 2012 | 225.25 | 236.75 | 223.50 | 231.00 | 10,593 | +7.00(+3.12%) |
Feb 10, 2012 | 230.25 | 231.25 | 220.03 | 224.00 | 7,344 | -12.50(-5.29%) |
Feb 09, 2012 | 247.50 | 252.50 | 235.50 | 236.50 | 7,582 | -7.75(-3.17%) |
Feb 08, 2012 | 256.00 | 257.25 | 228.25 | 244.25 | 6,178 | -10.25(-4.03%) |
Feb 07, 2012 | 254.25 | 258.50 | 245.00 | 254.50 | 7,909 | -5.50(-2.12%) |
Feb 06, 2012 | 257.00 | 260.50 | 253.50 | 260.00 | 7,569 | +0.50(+0.19%) |
Feb 03, 2012 | 262.50 | 265.00 | 256.25 | 259.50 | 9,503 | +0.50(+0.19%) |
Feb 02, 2012 | 248.00 | 261.75 | 246.00 | 259.00 | 13,058 | +12.00(+4.86%) |
Feb 01, 2012 | 245.00 | 247.50 | 242.50 | 247.00 | 10,881 | +4.50(+1.86%) |
Jan 31, 2012 | 245.75 | 248.25 | 235.00 | 242.50 | 11,039 | +3.00(+1.25%) |
Jan 30, 2012 | 247.25 | 247.25 | 237.88 | 239.50 | 7,580 | -4.25(-1.74%) |
Jan 27, 2012 | 217.50 | 245.50 | 217.50 | 243.75 | 14,460 | +14.75(+6.44%) |
Jan 26, 2012 | 237.00 | 238.75 | 219.50 | 229.00 | 17,499 | -4.75(-2.03%) |
Jan 25, 2012 | 220.00 | 234.50 | 210.00 | 233.75 | 21,215 | +12.50(+5.65%) |
Jan 24, 2012 | 222.25 | 226.00 | 219.00 | 221.25 | 7,531 | -3.75(-1.67%) |
Jan 23, 2012 | 221.25 | 231.25 | 221.25 | 225.00 | 11,299 | +5.25(+2.39%) |
Jan 20, 2012 | 206.75 | 222.00 | 204.25 | 219.75 | 14,427 | +12.75(+6.16%) |
Jan 19, 2012 | 210.50 | 215.75 | 206.50 | 207.00 | 7,827 | -3.50(-1.66%) |
Jan 18, 2012 | 210.75 | 213.00 | 201.00 | 210.50 | 10,493 | +1.25(+0.60%) |
Jan 17, 2012 | 221.50 | 231.00 | 206.75 | 209.25 | 19,553 | -0.50(-0.24%) |
Jan 13, 2012 | 203.75 | 210.25 | 199.00 | 209.75 | 13,360 | +3.00(+1.45%) |
Jan 12, 2012 | 193.50 | 217.25 | 192.75 | 206.75 | 22,328 | +17.00(+8.96%) |
Jan 11, 2012 | 188.25 | 195.00 | 179.35 | 189.75 | 18,427 | +6.50(+3.55%) |
Jan 10, 2012 | 155.25 | 185.00 | 155.25 | 183.25 | 26,366 | +29.00(+18.80%) |
Jan 09, 2012 | 156.00 | 157.25 | 153.25 | 154.25 | 5,127 | -0.50(-0.32%) |
Jan 06, 2012 | 156.75 | 160.50 | 154.25 | 154.75 | 6,064 | -2.75(-1.75%) |
Jan 05, 2012 | 158.00 | 158.75 | 150.75 | 157.50 | 7,308 | -2.25(-1.41%) |
Jan 04, 2012 | 160.25 | 166.75 | 156.50 | 159.75 | 13,226 | +14.50(+9.98%) |
Dec 30, 2011 | 145.25 | 149.00 | 140.25 | 145.25 | 8,367 | +5.00(+3.57%) |
Dec 29, 2011 | 136.75 | 144.75 | 136.75 | 140.25 | 8,844 | +4.00(+2.94%) |
Dec 28, 2011 | 140.00 | 141.25 | 135.50 | 136.25 | 8,429 | -5.00(-3.54%) |
Dec 27, 2011 | 144.25 | 147.75 | 138.53 | 141.25 | 5,168 | -3.75(-2.59%) |
Dec 23, 2011 | 141.00 | 145.75 | 140.75 | 145.00 | 4,252 | -1.00(-0.68%) |
Dec 21, 2011 | 155.00 | 155.75 | 145.00 | 146.00 | 12,394 | -6.75(-4.42%) |
Dec 20, 2011 | 136.75 | 154.75 | 136.50 | 152.75 | 15,503 | +19.75(+14.85%) |
Dec 19, 2011 | 134.00 | 137.75 | 132.50 | 133.00 | 7,462 | -0.75(-0.56%) |
Dec 16, 2011 | 136.50 | 142.00 | 133.75 | 133.75 | 12,490 | -1.50(-1.11%) |
Dec 15, 2011 | 136.75 | 140.25 | 132.25 | 135.25 | 9,011 | -1.50(-1.10%) |
Dec 14, 2011 | 137.75 | 141.50 | 131.25 | 136.75 | 18,875 | -6.50(-4.54%) |
Dec 13, 2011 | 156.25 | 157.00 | 141.25 | 143.25 | 14,484 | -11.50(-7.43%) |
Dec 12, 2011 | 157.25 | 160.00 | 153.00 | 154.75 | 8,725 | -3.00(-1.90%) |
Dec 09, 2011 | 155.50 | 158.75 | 154.50 | 157.75 | 6,662 | +3.50(+2.27%) |
Dec 08, 2011 | 158.75 | 162.75 | 154.00 | 154.25 | 10,784 | -7.25(-4.49%) |
Dec 07, 2011 | 162.75 | 167.15 | 159.25 | 161.50 | 10,318 | -1.25(-0.77%) |
Dec 06, 2011 | 157.00 | 168.00 | 154.50 | 162.75 | 13,149 | +2.75(+1.72%) |
Dec 05, 2011 | 166.50 | 167.75 | 158.75 | 160.00 | 8,196 | -5.00(-3.03%) |
Dec 02, 2011 | 172.75 | 175.00 | 163.00 | 165.00 | 6,295 | -5.25(-3.08%) |
Dec 01, 2011 | 172.50 | 178.00 | 167.75 | 170.25 | 9,663 | -1.75(-1.02%) |
Nov 30, 2011 | 169.50 | 178.00 | 166.75 | 172.00 | 23,559 | +11.50(+7.17%) |
Nov 29, 2011 | 153.25 | 165.00 | 152.50 | 160.50 | 12,969 | +7.00(+4.56%) |
Nov 28, 2011 | 160.75 | 166.57 | 151.50 | 153.50 | 21,403 | +2.00(+1.32%) |
Nov 25, 2011 | 156.50 | 157.97 | 151.50 | 151.50 | 5,601 | -6.25(-3.96%) |
Nov 23, 2011 | 161.25 | 163.50 | 154.28 | 157.75 | 11,184 | -4.50(-2.77%) |
Nov 22, 2011 | 166.00 | 168.00 | 160.00 | 162.25 | 14,819 | -4.25(-2.55%) |
Nov 21, 2011 | 180.00 | 181.00 | 165.25 | 166.50 | 14,887 | -11.25(-6.33%) |
Nov 18, 2011 | 173.25 | 181.00 | 173.00 | 177.75 | 9,803 | +2.75(+1.57%) |
Nov 17, 2011 | 172.50 | 179.25 | 170.00 | 175.00 | 11,192 | -1.25(-0.71%) |
Nov 16, 2011 | 185.00 | 185.00 | 175.00 | 176.25 | 12,326 | -7.00(-3.82%) |
Nov 15, 2011 | 193.00 | 193.00 | 180.25 | 183.25 | 12,510 | -7.25(-3.81%) |
Nov 14, 2011 | 201.25 | 204.00 | 189.00 | 190.50 | 7,426 | -10.75(-5.34%) |
Nov 11, 2011 | 191.00 | 204.25 | 191.00 | 201.25 | 9,145 | +10.00(+5.23%) |
Nov 10, 2011 | 193.75 | 200.00 | 180.00 | 191.25 | 8,455 | -5.25(-2.67%) |
Nov 09, 2011 | 212.50 | 212.50 | 195.25 | 196.50 | 13,131 | -21.50(-9.86%) |
Nov 08, 2011 | 210.25 | 220.50 | 208.38 | 218.00 | 10,192 | +7.75(+3.69%) |
Nov 07, 2011 | 209.75 | 215.50 | 202.25 | 210.25 | 8,825 | +0.50(+0.24%) |
Nov 04, 2011 | 219.00 | 219.25 | 205.00 | 209.75 | 8,917 | -10.50(-4.77%) |
Nov 03, 2011 | 193.00 | 222.75 | 188.25 | 220.25 | 14,463 | +32.25(+17.15%) |
Nov 02, 2011 | 186.50 | 191.05 | 182.50 | 188.00 | 9,854 | +5.50(+3.01%) |
Nov 01, 2011 | 167.25 | 184.50 | 165.00 | 182.50 | 14,211 | +7.25(+4.14%) |
Oct 31, 2011 | 185.25 | 192.75 | 175.25 | 175.25 | 12,169 | -13.50(-7.15%) |
Oct 28, 2011 | 187.00 | 193.75 | 179.00 | 188.75 | 10,699 | +1.50(+0.80%) |
Oct 27, 2011 | 187.75 | 190.25 | 181.75 | 187.25 | 15,913 | +3.00(+1.63%) |
Oct 26, 2011 | 190.25 | 196.00 | 182.25 | 184.25 | 11,891 | -4.00(-2.12%) |
Oct 25, 2011 | 196.25 | 196.75 | 181.50 | 188.25 | 16,447 | -3.75(-1.95%) |
Oct 24, 2011 | 191.75 | 201.25 | 187.50 | 192.00 | 11,220 | +1.50(+0.79%) |
Oct 21, 2011 | 187.25 | 193.22 | 183.00 | 190.50 | 7,068 | +6.50(+3.53%) |
Oct 20, 2011 | 190.00 | 193.00 | 179.25 | 184.00 | 6,974 | -7.50(-3.92%) |
Oct 19, 2011 | 211.25 | 211.25 | 190.35 | 191.50 | 6,024 | -21.75(-10.20%) |
Oct 18, 2011 | 194.25 | 215.75 | 185.75 | 213.25 | 8,614 | +14.75(+7.43%) |
Oct 17, 2011 | 223.50 | 223.50 | 198.00 | 198.50 | 8,881 | -24.75(-11.09%) |
Oct 14, 2011 | 223.50 | 223.75 | 213.75 | 223.25 | 4,897 | +6.25(+2.88%) |
Oct 13, 2011 | 223.00 | 226.50 | 208.75 | 217.00 | 6,117 | -11.25(-4.93%) |
Oct 12, 2011 | 216.00 | 234.75 | 211.25 | 228.25 | 15,970 | +19.75(+9.47%) |
Oct 11, 2011 | 200.00 | 210.25 | 196.00 | 208.50 | 8,349 | +5.00(+2.46%) |
Oct 10, 2011 | 184.25 | 204.75 | 184.25 | 203.50 | 10,201 | +23.25(+12.90%) |
Oct 07, 2011 | 196.75 | 197.75 | 178.75 | 180.25 | 7,427 | -11.00(-5.75%) |
Oct 06, 2011 | 188.00 | 191.25 | 184.50 | 191.25 | 9,497 | +9.50(+5.23%) |
Oct 05, 2011 | 171.50 | 182.50 | 167.50 | 181.75 | 11,115 | +11.50(+6.75%) |
Oct 04, 2011 | 174.50 | 175.75 | 153.50 | 170.25 | 15,133 | -5.75(-3.27%) |
Oct 03, 2011 | 187.00 | 194.49 | 176.00 | 176.00 | 10,580 | -10.00(-5.38%) |
Sep 30, 2011 | 192.25 | 193.00 | 183.75 | 186.00 | 12,453 | -9.25(-4.74%) |
Sep 29, 2011 | 191.25 | 199.75 | 187.50 | 195.25 | 11,305 | +2.50(+1.30%) |
Sep 28, 2011 | 212.75 | 212.75 | 191.25 | 192.75 | 10,993 | -18.75(-8.87%) |
Sep 27, 2011 | 213.50 | 221.25 | 207.50 | 211.50 | 10,188 | +4.25(+2.05%) |
Sep 26, 2011 | 218.50 | 220.50 | 198.75 | 207.25 | 13,427 | -10.25(-4.71%) |
Sep 23, 2011 | 226.50 | 230.75 | 213.50 | 217.50 | 16,173 | -14.00(-6.05%) |
Sep 22, 2011 | 280.75 | 282.50 | 230.00 | 231.50 | 23,488 | -65.00(-21.92%) |
Sep 21, 2011 | 303.00 | 308.75 | 295.00 | 296.50 | 7,096 | -6.75(-2.23%) |
Sep 20, 2011 | 282.50 | 310.25 | 282.50 | 303.25 | 19,062 | +18.50(+6.50%) |
Sep 19, 2011 | 295.00 | 301.00 | 283.50 | 284.75 | 10,135 | -13.00(-4.37%) |
Sep 16, 2011 | 292.75 | 304.50 | 290.25 | 297.75 | 23,907 | +5.25(+1.79%) |
Sep 15, 2011 | 292.75 | 295.25 | 283.50 | 292.50 | 17,502 | -12.75(-4.18%) |
Sep 14, 2011 | 310.25 | 315.25 | 296.02 | 305.25 | 10,223 | -6.00(-1.93%) |
Sep 13, 2011 | 316.00 | 316.00 | 303.00 | 311.25 | 10,142 | -3.00(-0.95%) |
Sep 12, 2011 | 323.00 | 325.75 | 305.00 | 314.25 | 10,073 | -9.75(-3.01%) |
Sep 09, 2011 | 319.75 | 330.00 | 316.00 | 324.00 | 8,804 | -0.25(-0.08%) |
Sep 08, 2011 | 338.75 | 344.25 | 323.50 | 324.25 | 9,873 | -17.50(-5.12%) |
Sep 07, 2011 | 342.75 | 344.50 | 325.25 | 341.75 | 26,642 | +3.00(+0.89%) |
Sep 06, 2011 | 351.50 | 365.00 | 335.25 | 338.75 | 14,298 | -9.75(-2.80%) |
Sep 02, 2011 | 344.25 | 359.50 | 341.75 | 348.50 | 60,408 | +4.00(+1.16%) |
Sep 01, 2011 | 349.75 | 350.00 | 335.00 | 344.50 | 8,532 | +13.25(+4.00%) |
Aug 31, 2011 | 342.21 | 353.75 | 330.25 | 331.25 | 6,534 | -16.25(-4.68%) |
Aug 30, 2011 | 353.75 | 357.00 | 345.00 | 347.50 | 3,812 | -4.25(-1.21%) |
Aug 29, 2011 | 322.00 | 352.00 | 313.00 | 351.75 | 4,955 | +38.00(+12.11%) |
Aug 26, 2011 | 303.75 | 314.75 | 297.50 | 313.75 | 2,391 | +8.50(+2.78%) |
Aug 25, 2011 | 322.75 | 322.75 | 304.00 | 305.25 | 4,726 | -9.25(-2.94%) |
Aug 24, 2011 | 333.75 | 333.75 | 306.05 | 314.50 | 3,817 | -19.00(-5.70%) |
Aug 23, 2011 | 330.00 | 342.75 | 326.25 | 333.50 | 3,734 | +3.75(+1.14%) |
Aug 22, 2011 | 300.75 | 333.25 | 288.75 | 329.75 | 6,856 | +40.25(+13.90%) |
Aug 19, 2011 | 281.25 | 303.00 | 281.25 | 289.50 | 5,367 | +4.75(+1.67%) |
Aug 18, 2011 | 293.75 | 294.50 | 283.50 | 284.75 | 6,727 | -16.00(-5.32%) |
Aug 17, 2011 | 307.50 | 312.00 | 296.75 | 300.75 | 4,009 | -5.00(-1.64%) |
Aug 16, 2011 | 312.75 | 319.00 | 302.25 | 305.75 | 7,048 | -5.50(-1.77%) |
Aug 15, 2011 | 288.50 | 314.80 | 286.00 | 311.25 | 6,870 | +26.00(+9.11%) |
Aug 12, 2011 | 292.25 | 296.75 | 273.25 | 285.25 | 4,805 | -6.00(-2.06%) |
Aug 11, 2011 | 297.25 | 305.25 | 288.75 | 291.25 | 6,404 | -0.75(-0.26%) |
Aug 10, 2011 | 286.75 | 300.95 | 280.00 | 292.00 | 9,379 | +5.00(+1.74%) |
Aug 09, 2011 | 318.75 | 299.50 | 277.75 | 287.00 | 5,600 | +5.00(+1.77%) |
Aug 08, 2011 | 315.25 | 324.75 | 280.00 | 282.00 | 7,669 | -38.50(-12.01%) |
Aug 05, 2011 | 336.75 | 343.00 | 304.00 | 320.50 | 2,327 | -12.00(-3.61%) |
Aug 04, 2011 | 359.75 | 361.00 | 332.50 | 332.50 | 4,168 | -30.50(-8.40%) |
Aug 03, 2011 | 353.75 | 365.00 | 352.25 | 363.00 | 7,292 | +9.25(+2.61%) |
Aug 02, 2011 | 361.50 | 370.98 | 353.75 | 353.75 | 4,389 | -8.75(-2.41%) |
Aug 01, 2011 | 368.25 | 373.75 | 355.75 | 362.50 | 1,623 | -1.00(-0.28%) |
Jul 29, 2011 | 363.25 | 378.00 | 358.50 | 363.50 | 3,255 | -2.00(-0.55%) |
Jul 28, 2011 | 390.75 | 396.00 | 363.50 | 365.50 | 9,168 | -25.75(-6.58%) |
Jul 27, 2011 | 432.25 | 439.75 | 388.00 | 391.25 | 9,986 | -44.25(-10.16%) |
Jul 26, 2011 | 434.25 | 439.25 | 429.75 | 435.50 | 1,420 | -0.25(-0.06%) |
Jul 25, 2011 | 444.75 | 451.12 | 435.00 | 435.75 | 2,358 | -8.75(-1.97%) |
Jul 22, 2011 | 445.00 | 445.75 | 442.50 | 444.50 | 2,256 | -4.25(-0.95%) |
Jul 21, 2011 | 449.00 | 456.30 | 439.79 | 448.75 | 2,424 | +0.25(+0.06%) |
Jul 20, 2011 | 455.25 | 455.25 | 440.00 | 448.50 | 1,621 | -8.25(-1.81%) |
Jul 19, 2011 | 470.50 | 472.00 | 452.50 | 456.75 | 1,665 | -9.50(-2.04%) |
Jul 18, 2011 | 468.00 | 475.00 | 462.01 | 466.25 | 3,718 | +0.50(+0.11%) |
Jul 15, 2011 | 456.00 | 466.50 | 450.25 | 465.75 | 2,791 | +10.75(+2.36%) |
Jul 14, 2011 | 469.25 | 472.00 | 450.25 | 455.00 | 3,195 | -9.50(-2.05%) |
Jul 13, 2011 | 466.00 | 475.00 | 454.00 | 464.50 | 5,540 | +0.75(+0.16%) |
Jul 12, 2011 | 435.75 | 470.50 | 431.75 | 463.75 | 4,853 | +24.25(+5.52%) |
Jul 11, 2011 | 450.75 | 454.25 | 438.25 | 439.50 | 2,641 | -14.25(-3.14%) |
Jul 08, 2011 | 468.00 | 474.25 | 449.25 | 453.75 | 2,722 | -16.75(-3.56%) |
Jul 07, 2011 | 467.75 | 482.50 | 465.25 | 470.50 | 2,869 | +10.50(+2.28%) |
Jul 06, 2011 | 462.50 | 464.75 | 451.75 | 460.00 | 2,718 | -1.75(-0.38%) |
Jul 05, 2011 | 446.75 | 471.75 | 446.75 | 461.75 | 3,932 | +15.00(+3.36%) |
Jul 01, 2011 | 447.25 | 454.00 | 433.75 | 446.75 | 3,843 | +2.25(+0.51%) |
Jun 30, 2011 | 457.00 | 461.25 | 441.00 | 444.50 | 4,805 | -13.75(-3.00%) |
Jun 29, 2011 | 465.25 | 473.00 | 458.00 | 458.25 | 2,886 | -5.00(-1.08%) |
Jun 28, 2011 | 475.50 | 485.00 | 461.00 | 463.25 | 3,708 | -13.50(-2.83%) |
Jun 27, 2011 | 493.00 | 493.00 | 470.25 | 476.75 | 5,054 | -15.25(-3.10%) |
Jun 24, 2011 | 503.00 | 517.25 | 473.50 | 492.00 | 52,855 | -13.50(-2.67%) |
Jun 23, 2011 | 498.00 | 514.75 | 484.75 | 505.50 | 3,522 | -5.00(-0.98%) |
Jun 22, 2011 | 485.50 | 524.75 | 485.50 | 510.50 | 9,124 | +27.50(+5.69%) |
Jun 21, 2011 | 482.50 | 487.00 | 476.50 | 483.00 | 6,723 | +8.00(+1.68%) |
Jun 20, 2011 | 477.25 | 478.25 | 473.00 | 475.00 | 4,297 | +4.25(+0.90%) |
Jun 17, 2011 | 471.25 | 475.75 | 453.25 | 470.75 | 28,912 | +4.50(+0.97%) |
Jun 16, 2011 | 478.00 | 479.75 | 450.50 | 466.25 | 5,093 | -10.75(-2.25%) |
Jun 15, 2011 | 474.50 | 484.75 | 468.75 | 477.00 | 5,474 | -2.00(-0.42%) |
Jun 14, 2011 | 486.25 | 494.75 | 474.50 | 479.00 | 8,048 | -1.00(-0.21%) |
Jun 13, 2011 | 466.50 | 495.50 | 459.50 | 480.00 | 14,224 | +26.50(+5.84%) |
Jun 10, 2011 | 446.25 | 456.25 | 424.25 | 453.50 | 2,232 | +3.50(+0.78%) |
Jun 09, 2011 | 438.00 | 462.50 | 426.25 | 450.00 | 1,814 | +13.25(+3.03%) |
Jun 08, 2011 | 430.00 | 440.00 | 414.75 | 436.75 | 1,628 | +4.00(+0.92%) |
Jun 07, 2011 | 421.75 | 439.25 | 410.75 | 432.75 | 1,654 | +13.50(+3.22%) |
Jun 06, 2011 | 434.50 | 439.98 | 414.75 | 419.25 | 1,507 | -12.50(-2.90%) |
Jun 03, 2011 | 434.00 | 443.00 | 429.50 | 431.75 | 731 | +9.75(+2.31%) |
May 24, 2011 | 431.50 | 436.50 | 412.50 | 422.00 | 2,515 | -3.50(-0.82%) |
May 23, 2011 | 421.50 | 430.25 | 416.25 | 425.50 | 1,280 | -2.50(-0.58%) |
May 20, 2011 | 433.75 | 440.02 | 421.25 | 428.00 | 1,835 | -7.50(-1.72%) |
May 19, 2011 | 445.00 | 448.75 | 426.25 | 435.50 | 1,086 | -7.75(-1.75%) |
May 18, 2011 | 414.25 | 446.50 | 411.75 | 443.25 | 3,437 | +34.00(+8.31%) |
May 17, 2011 | 417.50 | 423.25 | 404.75 | 409.25 | 3,629 | -12.75(-3.02%) |
May 16, 2011 | 426.25 | 445.00 | 418.25 | 422.00 | 2,633 | -8.25(-1.92%) |
May 13, 2011 | 441.50 | 449.25 | 420.24 | 430.25 | 1,652 | -9.25(-2.10%) |
May 12, 2011 | 445.00 | 448.50 | 426.50 | 439.50 | 3,717 | -15.00(-3.30%) |
May 11, 2011 | 475.00 | 475.00 | 442.00 | 454.50 | 4,351 | -15.00(-3.19%) |
May 10, 2011 | 492.25 | 492.25 | 464.50 | 469.50 | 2,628 | -16.00(-3.30%) |
May 09, 2011 | 457.75 | 491.25 | 457.50 | 485.50 | 2,475 | +26.25(+5.72%) |
May 06, 2011 | 453.50 | 472.50 | 453.50 | 459.25 | 2,591 | +5.50(+1.21%) |
May 05, 2011 | 470.25 | 479.00 | 450.00 | 453.75 | 4,830 | -22.75(-4.77%) |
May 04, 2011 | 480.00 | 490.25 | 455.50 | 476.50 | 5,220 | -10.50(-2.16%) |
May 03, 2011 | 492.25 | 508.00 | 484.50 | 487.00 | 4,536 | -8.25(-1.67%) |