Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 237.60 | 244.82 | 231.31 | 232.16 | 107,627 | -4.50(-1.90%) |
Nov 30, 2011 | 236.75 | 242.00 | 231.60 | 236.66 | 150,808 | +12.28(+5.47%) |
Nov 29, 2011 | 220.25 | 228.13 | 218.84 | 224.38 | 135,185 | +3.56(+1.61%) |
Nov 28, 2011 | 229.06 | 231.69 | 218.84 | 220.81 | 241,822 | +0.84(+0.38%) |
Nov 25, 2011 | 213.12 | 221.66 | 213.12 | 219.97 | 47,405 | +5.63(+2.62%) |
Nov 23, 2011 | 218.47 | 221.75 | 213.69 | 214.34 | 246,568 | -7.31(-3.30%) |
Nov 22, 2011 | 210.97 | 223.63 | 210.50 | 221.66 | 276,025 | +11.44(+5.44%) |
Nov 21, 2011 | 215.84 | 224.84 | 207.22 | 210.22 | 479,103 | -3.38(-1.58%) |
Nov 18, 2011 | 236.19 | 236.38 | 213.12 | 213.59 | 540,561 | -19.78(-8.48%) |
Nov 17, 2011 | 239.38 | 242.28 | 232.63 | 233.38 | 247,075 | -9.38(-3.86%) |
Nov 16, 2011 | 239.38 | 247.91 | 238.53 | 242.75 | 191,567 | +1.97(+0.82%) |
Nov 15, 2011 | 246.41 | 246.88 | 240.32 | 240.78 | 150,650 | -5.34(-2.17%) |
Nov 14, 2011 | 254.19 | 255.40 | 244.16 | 246.13 | 135,270 | -7.97(-3.14%) |
Nov 11, 2011 | 257.19 | 259.07 | 250.25 | 254.10 | 130,433 | -1.12(-0.44%) |
Nov 10, 2011 | 262.91 | 267.51 | 253.54 | 255.22 | 75,582 | -6.94(-2.65%) |
Nov 09, 2011 | 262.73 | 268.16 | 261.04 | 262.16 | 67,452 | -9.28(-3.42%) |
Nov 08, 2011 | 268.91 | 272.48 | 264.23 | 271.44 | 55,960 | +3.09(+1.15%) |
Nov 07, 2011 | 269.66 | 272.29 | 264.13 | 268.35 | 56,162 | -2.16(-0.80%) |
Nov 04, 2011 | 275.57 | 276.88 | 266.66 | 270.51 | 97,868 | -5.34(-1.94%) |
Nov 03, 2011 | 275.67 | 277.35 | 271.82 | 275.85 | 86,151 | +0.66(+0.24%) |
Nov 02, 2011 | 271.91 | 277.26 | 270.98 | 275.20 | 91,392 | +1.88(+0.69%) |
Nov 01, 2011 | 266.29 | 280.35 | 263.48 | 273.32 | 120,805 | -4.60(-1.65%) |
Oct 31, 2011 | 281.29 | 284.10 | 277.92 | 277.92 | 87,272 | -4.03(-1.43%) |
Oct 28, 2011 | 280.54 | 287.20 | 279.32 | 281.95 | 137,410 | -0.28(-0.10%) |
Oct 27, 2011 | 273.98 | 284.01 | 273.98 | 282.23 | 161,382 | +13.78(+5.13%) |
Oct 26, 2011 | 267.13 | 271.54 | 257.38 | 268.44 | 136,499 | +4.13(+1.56%) |
Oct 25, 2011 | 266.48 | 269.10 | 258.13 | 264.32 | 92,410 | -1.50(-0.56%) |
Oct 24, 2011 | 253.16 | 266.01 | 253.16 | 265.82 | 151,386 | +13.13(+5.19%) |
Oct 21, 2011 | 242.47 | 256.72 | 239.19 | 252.69 | 294,878 | +13.03(+5.44%) |
Oct 20, 2011 | 245.94 | 248.85 | 231.69 | 239.66 | 201,238 | -9.38(-3.77%) |
Oct 19, 2011 | 247.91 | 253.35 | 240.22 | 249.04 | 302,269 | +1.59(+0.64%) |
Oct 18, 2011 | 266.94 | 266.94 | 223.16 | 247.44 | 855,623 | -33.94(-12.06%) |
Oct 17, 2011 | 280.92 | 290.38 | 280.35 | 281.38 | 284,880 | -1.78(-0.63%) |
Oct 14, 2011 | 285.51 | 286.54 | 278.57 | 283.17 | 123,695 | +2.53(+0.90%) |
Oct 13, 2011 | 284.38 | 285.98 | 276.51 | 280.63 | 186,541 | -3.56(-1.25%) |
Oct 12, 2011 | 280.54 | 289.63 | 278.95 | 284.20 | 190,748 | +6.94(+2.50%) |
Oct 11, 2011 | 265.73 | 279.23 | 262.44 | 277.26 | 184,528 | +9.47(+3.54%) |
Oct 10, 2011 | 259.82 | 270.04 | 258.32 | 267.79 | 206,510 | +11.81(+4.62%) |
Oct 07, 2011 | 256.44 | 261.32 | 250.82 | 255.97 | 291,630 | -1.31(-0.51%) |
Oct 06, 2011 | 247.63 | 258.04 | 244.35 | 257.29 | 355,534 | +18.94(+7.95%) |
Oct 05, 2011 | 215.84 | 240.60 | 213.97 | 238.35 | 294,355 | +21.10(+9.71%) |
Oct 04, 2011 | 193.25 | 218.47 | 193.25 | 217.25 | 467,454 | +16.88(+8.42%) |
Oct 03, 2011 | 224.19 | 224.38 | 199.34 | 200.37 | 438,930 | -15.00(-6.97%) |
Sep 30, 2011 | 225.78 | 237.03 | 214.81 | 215.38 | 520,455 | -13.03(-5.71%) |
Sep 29, 2011 | 264.88 | 265.35 | 211.06 | 228.41 | 524,000 | -30.19(-11.68%) |
Sep 28, 2011 | 273.60 | 276.60 | 258.51 | 258.60 | 115,729 | -21.28(-7.60%) |
Sep 27, 2011 | 268.26 | 281.67 | 268.26 | 279.88 | 139,926 | +18.47(+7.07%) |
Sep 26, 2011 | 264.69 | 266.48 | 250.82 | 261.41 | 122,294 | -3.66(-1.38%) |
Sep 23, 2011 | 253.82 | 270.79 | 251.75 | 265.07 | 143,330 | +10.31(+4.05%) |
Sep 22, 2011 | 267.51 | 268.35 | 251.10 | 254.75 | 204,150 | -20.35(-7.40%) |
Sep 21, 2011 | 304.07 | 304.92 | 274.73 | 275.10 | 227,069 | -28.13(-9.28%) |
Sep 20, 2011 | 309.42 | 316.64 | 302.81 | 303.23 | 82,119 | -3.84(-1.25%) |
Sep 19, 2011 | 300.14 | 307.92 | 299.95 | 307.07 | 129,816 | +2.72(+0.89%) |
Sep 16, 2011 | 309.42 | 313.17 | 301.92 | 304.36 | 112,741 | -6.38(-2.05%) |
Sep 15, 2011 | 317.58 | 320.95 | 309.51 | 310.73 | 161,809 | -5.25(-1.66%) |
Sep 14, 2011 | 308.58 | 326.02 | 308.29 | 315.98 | 180,453 | +10.88(+3.56%) |
Sep 13, 2011 | 299.76 | 306.32 | 297.79 | 305.11 | 127,081 | +5.34(+1.78%) |
Sep 12, 2011 | 293.57 | 300.04 | 290.48 | 299.76 | 87,881 | +3.19(+1.07%) |
Sep 09, 2011 | 298.17 | 301.73 | 292.26 | 296.57 | 83,808 | -5.06(-1.68%) |
Sep 08, 2011 | 293.67 | 303.32 | 292.26 | 301.64 | 151,164 | +5.16(+1.74%) |
Sep 07, 2011 | 284.10 | 298.54 | 282.23 | 296.48 | 134,961 | +19.41(+7.01%) |
Sep 06, 2011 | 274.07 | 277.26 | 266.05 | 277.07 | 94,613 | -0.38(-0.14%) |
Sep 02, 2011 | 276.51 | 285.04 | 275.67 | 277.45 | 117,743 | -3.94(-1.40%) |
Sep 01, 2011 | 286.73 | 287.95 | 278.76 | 281.38 | 125,374 | -4.59(-1.61%) |
Aug 31, 2011 | 273.51 | 287.10 | 272.85 | 285.98 | 214,440 | +14.53(+5.35%) |
Aug 30, 2011 | 260.48 | 273.32 | 259.16 | 271.44 | 104,219 | +8.53(+3.25%) |
Aug 29, 2011 | 256.91 | 262.91 | 255.32 | 262.91 | 60,239 | +9.09(+3.58%) |
Aug 26, 2011 | 249.60 | 254.85 | 248.38 | 253.82 | 45,492 | +2.53(+1.01%) |
Aug 25, 2011 | 262.82 | 263.19 | 250.07 | 251.29 | 66,421 | -7.78(-3.00%) |
Aug 24, 2011 | 265.16 | 265.91 | 256.44 | 259.07 | 68,202 | -5.81(-2.19%) |
Aug 23, 2011 | 261.23 | 264.88 | 257.01 | 264.88 | 213,482 | +6.28(+2.43%) |
Aug 22, 2011 | 266.38 | 269.01 | 257.47 | 258.60 | 158,472 | +0.75(+0.29%) |
Aug 19, 2011 | 260.38 | 272.57 | 257.01 | 257.85 | 98,908 | -4.45(-1.70%) |
Aug 18, 2011 | 263.15 | 265.30 | 254.73 | 262.30 | 3,209,437 | -8.72(-3.22%) |
Aug 17, 2011 | 283.10 | 284.71 | 267.51 | 271.02 | 148,423 | -10.85(-3.85%) |
Aug 16, 2011 | 283.66 | 289.42 | 280.26 | 281.88 | 104,350 | -6.61(-2.29%) |
Aug 15, 2011 | 285.13 | 288.81 | 284.06 | 288.49 | 78,675 | +4.38(+1.54%) |
Aug 12, 2011 | 279.98 | 284.67 | 278.43 | 284.10 | 303,906 | +5.02(+1.80%) |
Aug 11, 2011 | 271.77 | 285.44 | 269.71 | 279.09 | 287,854 | +5.37(+1.96%) |
Aug 10, 2011 | 268.44 | 282.98 | 264.62 | 273.72 | 275,054 | -4.13(-1.49%) |
Aug 09, 2011 | 255.88 | 277.85 | 247.79 | 277.85 | 307,796 | +31.72(+12.89%) |
Aug 08, 2011 | 255.88 | 261.15 | 246.13 | 246.13 | 318,953 | -14.42(-5.53%) |
Aug 05, 2011 | 263.97 | 264.86 | 256.65 | 260.55 | 182,785 | +0.59(+0.23%) |
Aug 04, 2011 | 271.59 | 272.90 | 259.96 | 259.96 | 132,899 | -16.48(-5.96%) |
Aug 03, 2011 | 269.34 | 276.51 | 262.37 | 276.44 | 128,305 | +7.76(+2.89%) |
Aug 02, 2011 | 279.16 | 280.85 | 268.68 | 268.68 | 220,193 | -12.66(-4.50%) |
Aug 01, 2011 | 299.41 | 300.96 | 280.66 | 281.34 | 209,177 | -18.07(-6.04%) |
Jul 29, 2011 | 285.98 | 299.50 | 282.35 | 299.41 | 171,848 | +13.24(+4.63%) |
Jul 28, 2011 | 293.01 | 293.01 | 285.72 | 286.17 | 179,690 | -6.31(-2.16%) |
Jul 27, 2011 | 296.39 | 296.88 | 291.96 | 292.47 | 151,050 | -4.38(-1.48%) |
Jul 26, 2011 | 298.33 | 299.62 | 296.18 | 296.86 | 148,799 | -1.48(-0.50%) |
Jul 25, 2011 | 298.96 | 299.43 | 296.60 | 298.33 | 127,779 | -1.03(-0.34%) |
Jul 22, 2011 | 299.04 | 301.05 | 297.96 | 299.36 | 209,577 | +2.67(+0.90%) |
Jul 21, 2011 | 299.57 | 300.89 | 293.83 | 296.69 | 155,558 | -1.01(-0.34%) |
Jul 20, 2011 | 292.33 | 301.00 | 290.43 | 297.70 | 192,453 | +5.84(+2.00%) |
Jul 19, 2011 | 285.30 | 293.41 | 283.61 | 291.86 | 366,963 | +10.90(+3.88%) |
Jul 18, 2011 | 307.66 | 311.76 | 280.92 | 280.96 | 721,728 | -7.41(-2.57%) |
Jul 15, 2011 | 274.40 | 289.38 | 273.79 | 288.37 | 236,785 | +16.10(+5.91%) |
Jul 14, 2011 | 274.87 | 277.24 | 269.59 | 272.27 | 99,313 | -2.48(-0.90%) |
Jul 13, 2011 | 271.75 | 277.54 | 271.31 | 274.75 | 90,545 | +5.32(+1.97%) |
Jul 12, 2011 | 267.20 | 271.73 | 264.46 | 269.43 | 176,756 | +1.69(+0.63%) |
Jul 11, 2011 | 271.91 | 274.94 | 266.64 | 267.74 | 153,441 | -8.04(-2.92%) |
Jul 08, 2011 | 276.60 | 278.01 | 272.24 | 275.78 | 72,753 | -4.29(-1.53%) |
Jul 07, 2011 | 279.30 | 281.88 | 277.63 | 280.07 | 72,891 | +3.33(+1.20%) |
Jul 06, 2011 | 269.73 | 280.94 | 268.84 | 276.74 | 153,357 | +6.17(+2.28%) |
Jul 05, 2011 | 268.77 | 271.47 | 266.97 | 270.58 | 77,321 | +1.57(+0.58%) |
Jul 01, 2011 | 262.33 | 272.97 | 261.79 | 269.01 | 120,286 | +7.13(+2.72%) |
Jun 30, 2011 | 258.01 | 262.89 | 256.21 | 261.88 | 186,194 | -0.45(-0.17%) |
Jun 29, 2011 | 262.23 | 263.22 | 258.04 | 262.33 | 211,034 | +0.80(+0.30%) |
Jun 28, 2011 | 252.46 | 264.30 | 250.00 | 261.53 | 220,736 | +9.12(+3.61%) |
Jun 27, 2011 | 246.48 | 254.31 | 245.54 | 252.41 | 178,477 | +3.89(+1.57%) |
Jun 24, 2011 | 240.78 | 248.78 | 240.64 | 248.52 | 224,439 | +8.11(+3.37%) |
Jun 23, 2011 | 233.17 | 240.71 | 232.49 | 240.41 | 126,901 | +4.50(+1.91%) |
Jun 22, 2011 | 243.81 | 244.86 | 235.37 | 235.91 | 154,389 | -8.95(-3.66%) |
Jun 21, 2011 | 235.16 | 247.09 | 235.00 | 244.86 | 254,687 | +10.24(+4.37%) |
Jun 20, 2011 | 235.70 | 235.81 | 233.28 | 234.62 | 143,161 | +0.96(+0.41%) |
Jun 17, 2011 | 236.03 | 237.93 | 233.03 | 233.66 | 136,677 | -0.26(-0.11%) |
Jun 16, 2011 | 235.53 | 241.16 | 231.41 | 233.92 | 224,699 | +0.82(+0.35%) |
Jun 15, 2011 | 244.37 | 247.35 | 232.16 | 233.10 | 225,665 | -13.34(-5.41%) |
Jun 14, 2011 | 242.99 | 248.71 | 242.85 | 246.43 | 130,023 | +5.56(+2.31%) |
Jun 13, 2011 | 238.79 | 249.97 | 237.15 | 240.88 | 236,131 | +5.44(+2.31%) |
Jun 10, 2011 | 244.82 | 245.26 | 234.85 | 235.44 | 200,356 | -10.15(-4.13%) |
Jun 09, 2011 | 245.94 | 250.00 | 240.20 | 245.59 | 231,511 | -0.28(-0.11%) |
Jun 08, 2011 | 258.62 | 260.19 | 244.70 | 245.87 | 163,526 | -12.75(-4.93%) |
Jun 07, 2011 | 259.37 | 263.76 | 255.48 | 258.62 | 109,651 | +0.87(+0.34%) |
Jun 06, 2011 | 267.48 | 272.83 | 255.50 | 257.76 | 160,800 | -3.26(-1.25%) |