Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 402.00 | 407.00 | 400.00 | 407.00 | 16,037 | +5.56(+1.39%) |
May 30, 2012 | 403.99 | 403.99 | 399.62 | 401.44 | 15,388 | +1.43(+0.36%) |
May 29, 2012 | 405.00 | 405.00 | 399.50 | 400.01 | 7,695 | -4.32(-1.07%) |
May 28, 2012 | 408.00 | 408.47 | 403.80 | 404.33 | 1,770 | -4.07(-1.00%) |
May 25, 2012 | 408.00 | 410.57 | 405.93 | 408.40 | 8,475 | +0.24(+0.06%) |
May 24, 2012 | 412.55 | 413.00 | 407.32 | 408.16 | 6,683 | -0.43(-0.11%) |
May 23, 2012 | 410.00 | 415.02 | 408.59 | 408.59 | 15,939 | +0.00(+0.00%) |
May 22, 2012 | 405.00 | 415.00 | 405.00 | 408.59 | 11,024 | +1.58(+0.39%) |
May 18, 2012 | 407.01 | 407.01 | 407.01 | 0 | -3.28(-0.80%) | |
May 17, 2012 | 414.99 | 414.99 | 409.90 | 410.29 | 7,768 | -4.71(-1.13%) |
May 16, 2012 | 415.69 | 416.00 | 412.78 | 415.00 | 13,547 | -0.69(-0.17%) |
May 15, 2012 | 411.24 | 415.69 | 411.24 | 415.69 | 7,681 | +5.69(+1.39%) |
May 14, 2012 | 416.11 | 420.00 | 410.00 | 410.00 | 37,235 | -6.11(-1.47%) |
May 11, 2012 | 414.88 | 417.00 | 413.61 | 416.11 | 12,804 | +2.11(+0.51%) |
May 10, 2012 | 414.00 | 415.90 | 414.00 | 414.00 | 9,805 | +2.59(+0.63%) |
May 09, 2012 | 410.61 | 411.46 | 408.70 | 411.41 | 15,356 | +1.41(+0.34%) |
May 08, 2012 | 408.52 | 411.00 | 408.04 | 410.00 | 27,067 | +2.11(+0.52%) |
May 07, 2012 | 402.10 | 408.88 | 402.10 | 407.89 | 23,836 | +5.88(+1.46%) |
May 04, 2012 | 401.01 | 403.95 | 401.01 | 402.01 | 19,730 | +0.51(+0.13%) |
May 03, 2012 | 401.99 | 403.46 | 401.26 | 401.50 | 35,644 | -0.50(-0.12%) |
May 02, 2012 | 402.00 | 402.56 | 401.00 | 402.00 | 13,301 | -1.50(-0.37%) |
May 01, 2012 | 405.00 | 405.00 | 403.00 | 403.50 | 13,839 | -1.49(-0.37%) |
Apr 30, 2012 | 401.77 | 404.99 | 400.82 | 404.99 | 27,347 | +3.99(+1.00%) |
Apr 27, 2012 | 399.04 | 401.91 | 399.00 | 401.00 | 14,240 | +2.76(+0.69%) |
Apr 26, 2012 | 396.00 | 398.49 | 396.00 | 398.24 | 8,086 | +2.12(+0.54%) |
Apr 25, 2012 | 396.00 | 397.00 | 394.57 | 396.12 | 10,091 | -0.12(-0.03%) |
Apr 24, 2012 | 394.92 | 398.00 | 394.59 | 396.24 | 6,503 | +1.45(+0.37%) |
Apr 23, 2012 | 398.49 | 398.49 | 394.00 | 394.79 | 12,132 | -3.49(-0.88%) |
Apr 20, 2012 | 395.82 | 398.28 | 393.75 | 398.28 | 6,185 | +1.71(+0.43%) |
Apr 19, 2012 | 396.00 | 396.57 | 393.92 | 396.57 | 7,992 | +3.10(+0.79%) |
Apr 18, 2012 | 398.00 | 398.25 | 393.08 | 393.47 | 14,895 | -4.29(-1.08%) |
Apr 17, 2012 | 391.57 | 398.99 | 389.00 | 397.76 | 13,199 | +6.57(+1.68%) |
Apr 16, 2012 | 394.00 | 394.50 | 389.85 | 391.19 | 15,775 | -2.81(-0.71%) |
Apr 13, 2012 | 395.50 | 396.41 | 393.51 | 394.00 | 13,137 | -0.91(-0.23%) |
Apr 12, 2012 | 396.00 | 401.49 | 390.12 | 394.91 | 12,433 | -0.88(-0.22%) |
Apr 11, 2012 | 395.53 | 396.55 | 394.00 | 395.79 | 21,226 | -0.90(-0.23%) |
Apr 10, 2012 | 395.00 | 399.23 | 395.00 | 396.69 | 27,853 | +2.68(+0.68%) |
Apr 09, 2012 | 393.01 | 394.50 | 393.00 | 394.01 | 12,216 | +0.53(+0.13%) |
Apr 05, 2012 | 396.10 | 396.40 | 393.48 | 393.48 | 18,413 | -2.54(-0.64%) |
Apr 04, 2012 | 400.58 | 400.88 | 396.01 | 396.02 | 13,749 | -4.56(-1.14%) |
Apr 03, 2012 | 401.57 | 407.27 | 399.00 | 400.58 | 44,379 | -0.59(-0.15%) |
Apr 02, 2012 | 403.55 | 409.00 | 401.14 | 401.17 | 31,741 | -1.42(-0.35%) |
Mar 30, 2012 | 399.28 | 403.00 | 399.12 | 402.59 | 20,967 | +2.59(+0.65%) |
Mar 29, 2012 | 399.00 | 401.66 | 399.00 | 400.00 | 23,181 | +1.00(+0.25%) |
Mar 28, 2012 | 400.00 | 402.60 | 398.20 | 399.00 | 33,858 | -0.51(-0.13%) |
Mar 27, 2012 | 401.99 | 401.99 | 399.50 | 399.51 | 16,063 | -2.49(-0.62%) |
Mar 26, 2012 | 405.00 | 405.00 | 399.00 | 402.00 | 22,813 | -2.00(-0.50%) |
Mar 23, 2012 | 405.00 | 405.00 | 400.00 | 404.00 | 14,269 | +1.00(+0.25%) |
Mar 22, 2012 | 400.00 | 403.00 | 400.00 | 403.00 | 10,243 | +4.43(+1.11%) |
Mar 21, 2012 | 399.61 | 402.63 | 398.57 | 398.57 | 15,514 | -1.82(-0.45%) |
Mar 20, 2012 | 399.01 | 400.52 | 399.00 | 400.39 | 6,955 | -0.70(-0.17%) |
Mar 19, 2012 | 398.00 | 401.09 | 397.50 | 401.09 | 7,126 | +3.64(+0.92%) |
Mar 16, 2012 | 398.00 | 401.42 | 397.45 | 397.45 | 26,115 | -3.35(-0.84%) |
Mar 15, 2012 | 400.05 | 403.00 | 399.24 | 400.80 | 32,838 | +0.88(+0.22%) |
Mar 14, 2012 | 404.00 | 404.00 | 398.06 | 399.92 | 47,781 | -4.08(-1.01%) |
Mar 13, 2012 | 402.00 | 404.00 | 401.29 | 404.00 | 13,698 | +3.24(+0.81%) |
Mar 12, 2012 | 398.24 | 401.65 | 397.02 | 400.76 | 21,602 | +2.52(+0.63%) |
Mar 09, 2012 | 400.95 | 401.00 | 397.00 | 398.24 | 15,721 | -1.76(-0.44%) |
Mar 08, 2012 | 403.01 | 403.01 | 399.58 | 400.00 | 23,962 | -4.87(-1.20%) |
Mar 07, 2012 | 403.50 | 405.26 | 403.50 | 404.87 | 25,835 | +1.76(+0.44%) |
Mar 06, 2012 | 405.57 | 405.57 | 402.72 | 403.11 | 22,319 | -1.28(-0.32%) |
Mar 05, 2012 | 402.99 | 407.55 | 402.00 | 404.39 | 30,289 | +3.15(+0.79%) |
Mar 02, 2012 | 400.21 | 402.20 | 400.21 | 401.24 | 17,082 | -1.76(-0.44%) |
Mar 01, 2012 | 400.38 | 403.21 | 399.41 | 403.00 | 38,752 | -5.98(-1.46%) |
Feb 29, 2012 | 395.96 | 411.20 | 393.00 | 408.98 | 64,963 | +13.02(+3.29%) |
Feb 28, 2012 | 392.35 | 399.00 | 390.00 | 395.96 | 22,395 | +5.84(+1.50%) |
Feb 27, 2012 | 395.57 | 395.57 | 390.12 | 390.12 | 7,998 | -3.37(-0.86%) |
Feb 24, 2012 | 394.50 | 396.00 | 392.43 | 393.49 | 18,235 | -1.67(-0.42%) |
Feb 23, 2012 | 395.00 | 396.00 | 389.98 | 395.16 | 58,572 | +0.16(+0.04%) |
Feb 22, 2012 | 400.21 | 401.27 | 395.00 | 395.00 | 34,587 | -5.90(-1.47%) |
Feb 21, 2012 | 395.43 | 408.04 | 395.00 | 400.90 | 56,093 | +0.90(+0.22%) |
Feb 17, 2012 | 400.00 | 400.00 | 400.00 | 0 | -18.00(-4.31%) | |
Feb 16, 2012 | 417.75 | 418.41 | 415.24 | 418.00 | 6,923 | +0.99(+0.24%) |
Feb 15, 2012 | 418.70 | 419.33 | 417.01 | 417.01 | 22,880 | -1.30(-0.31%) |
Feb 14, 2012 | 419.00 | 419.75 | 417.49 | 418.31 | 13,633 | -0.69(-0.16%) |
Feb 13, 2012 | 420.93 | 420.93 | 416.65 | 419.00 | 14,853 | -0.97(-0.23%) |
Feb 10, 2012 | 414.86 | 419.99 | 414.86 | 419.97 | 14,880 | +5.11(+1.23%) |
Feb 09, 2012 | 412.33 | 414.86 | 411.28 | 414.86 | 22,942 | +2.86(+0.69%) |
Feb 08, 2012 | 408.23 | 412.00 | 407.33 | 412.00 | 14,186 | +2.09(+0.51%) |
Feb 07, 2012 | 402.48 | 412.00 | 401.72 | 409.91 | 35,577 | +8.90(+2.22%) |
Feb 06, 2012 | 408.70 | 408.70 | 400.00 | 401.01 | 19,611 | -5.50(-1.35%) |
Feb 03, 2012 | 409.60 | 409.60 | 405.57 | 406.51 | 20,185 | -4.33(-1.05%) |
Feb 02, 2012 | 415.00 | 415.50 | 407.43 | 410.84 | 17,372 | -2.63(-0.64%) |
Feb 01, 2012 | 410.25 | 415.30 | 410.23 | 413.47 | 19,269 | +6.47(+1.59%) |
Jan 31, 2012 | 417.26 | 418.57 | 403.65 | 407.00 | 18,657 | -9.50(-2.28%) |
Jan 30, 2012 | 409.88 | 417.00 | 409.88 | 416.50 | 14,819 | +5.99(+1.46%) |
Jan 27, 2012 | 418.66 | 420.53 | 407.31 | 410.51 | 40,910 | -7.14(-1.71%) |
Jan 26, 2012 | 424.07 | 425.80 | 417.55 | 417.65 | 9,140 | -4.62(-1.09%) |
Jan 25, 2012 | 422.57 | 425.00 | 420.58 | 422.27 | 27,420 | +0.77(+0.18%) |
Jan 24, 2012 | 421.27 | 424.99 | 417.38 | 421.50 | 8,661 | +0.23(+0.05%) |
Jan 23, 2012 | 418.00 | 421.27 | 415.00 | 421.27 | 13,166 | +6.78(+1.64%) |
Jan 20, 2012 | 422.00 | 422.75 | 414.00 | 414.49 | 22,408 | -4.51(-1.08%) |
Jan 19, 2012 | 428.32 | 428.32 | 417.25 | 419.00 | 29,366 | -10.37(-2.42%) |
Jan 18, 2012 | 421.83 | 430.49 | 420.00 | 429.37 | 33,118 | +9.99(+2.38%) |
Jan 17, 2012 | 428.00 | 428.00 | 416.00 | 419.38 | 23,649 | -12.61(-2.92%) |
Jan 16, 2012 | 428.57 | 431.99 | 428.57 | 431.99 | 4,082 | +2.42(+0.56%) |
Jan 13, 2012 | 429.87 | 430.00 | 428.76 | 429.57 | 9,033 | -0.41(-0.10%) |
Jan 12, 2012 | 430.00 | 430.00 | 428.36 | 429.98 | 7,700 | -1.59(-0.37%) |
Jan 11, 2012 | 428.75 | 431.57 | 425.51 | 431.57 | 12,792 | +1.08(+0.25%) |
Jan 10, 2012 | 427.10 | 432.20 | 427.10 | 430.49 | 23,718 | +3.41(+0.80%) |
Jan 09, 2012 | 428.29 | 437.50 | 426.05 | 427.08 | 23,641 | -2.91(-0.68%) |
Jan 06, 2012 | 427.00 | 431.29 | 425.00 | 429.99 | 40,498 | -0.01(-0.00%) |
Jan 05, 2012 | 431.94 | 433.54 | 428.90 | 430.00 | 26,860 | +0.77(+0.18%) |
Jan 04, 2012 | 437.96 | 437.96 | 426.00 | 429.23 | 17,555 | -7.78(-1.78%) |
Dec 30, 2011 | 427.80 | 442.00 | 427.80 | 437.01 | 15,377 | +6.45(+1.50%) |
Dec 29, 2011 | 434.00 | 435.00 | 428.93 | 430.56 | 23,850 | -3.44(-0.79%) |
Dec 28, 2011 | 432.50 | 434.99 | 424.00 | 434.00 | 25,424 | +0.62(+0.14%) |
Dec 23, 2011 | 430.40 | 433.38 | 433.38 | 433.38 | 23,983 | +3.39(+0.79%) |
Dec 21, 2011 | 430.01 | 430.01 | 424.98 | 429.99 | 9,555 | +2.49(+0.58%) |
Dec 20, 2011 | 420.00 | 430.94 | 419.01 | 427.50 | 23,058 | +9.52(+2.28%) |
Dec 19, 2011 | 424.99 | 424.99 | 417.98 | 417.98 | 17,521 | -7.43(-1.75%) |
Dec 16, 2011 | 419.95 | 425.41 | 414.27 | 425.41 | 44,171 | +6.88(+1.64%) |
Dec 15, 2011 | 414.75 | 420.00 | 414.71 | 418.53 | 20,465 | +4.57(+1.10%) |
Dec 14, 2011 | 414.09 | 414.18 | 406.00 | 413.96 | 11,557 | -0.43(-0.10%) |
Dec 13, 2011 | 415.00 | 421.65 | 411.00 | 414.39 | 23,334 | -4.29(-1.02%) |
Dec 12, 2011 | 406.01 | 418.68 | 406.00 | 418.68 | 18,506 | +16.67(+4.15%) |
Dec 09, 2011 | 410.62 | 416.92 | 402.01 | 402.01 | 24,913 | -4.09(-1.01%) |
Dec 08, 2011 | 411.76 | 415.00 | 404.00 | 406.10 | 79,194 | -7.35(-1.78%) |
Dec 07, 2011 | 416.58 | 416.58 | 412.78 | 413.45 | 13,818 | -4.55(-1.09%) |
Dec 06, 2011 | 422.00 | 426.00 | 418.00 | 418.00 | 24,117 | -3.50(-0.83%) |
Dec 05, 2011 | 418.00 | 425.00 | 418.00 | 421.50 | 10,631 | +5.54(+1.33%) |
Dec 02, 2011 | 411.99 | 422.00 | 409.12 | 415.96 | 12,575 | +3.94(+0.96%) |
Dec 01, 2011 | 417.00 | 418.94 | 412.02 | 412.02 | 22,949 | -4.98(-1.19%) |
Nov 30, 2011 | 417.03 | 417.50 | 415.27 | 417.00 | 24,398 | +0.25(+0.06%) |
Nov 29, 2011 | 421.02 | 423.00 | 416.20 | 416.75 | 22,753 | -2.75(-0.66%) |
Nov 28, 2011 | 421.99 | 427.01 | 419.04 | 419.50 | 25,775 | +1.09(+0.26%) |
Nov 25, 2011 | 417.01 | 420.24 | 417.01 | 418.41 | 6,128 | -0.58(-0.14%) |
Nov 24, 2011 | 424.99 | 428.00 | 416.11 | 418.99 | 5,338 | -2.33(-0.55%) |
Nov 23, 2011 | 424.00 | 428.50 | 421.01 | 421.32 | 13,021 | -2.68(-0.63%) |
Nov 22, 2011 | 428.26 | 430.25 | 422.00 | 424.00 | 8,058 | -2.72(-0.64%) |
Nov 21, 2011 | 424.70 | 428.60 | 420.57 | 426.72 | 14,888 | +5.25(+1.25%) |
Nov 18, 2011 | 426.01 | 432.00 | 418.81 | 421.47 | 17,352 | -3.87(-0.91%) |
Nov 17, 2011 | 433.29 | 433.29 | 424.80 | 425.34 | 11,412 | -7.96(-1.84%) |
Nov 16, 2011 | 428.30 | 433.30 | 428.30 | 433.30 | 13,533 | +3.82(+0.89%) |
Nov 15, 2011 | 425.00 | 431.86 | 425.00 | 429.48 | 11,516 | +5.47(+1.29%) |
Nov 14, 2011 | 424.23 | 427.61 | 423.10 | 424.01 | 12,708 | +1.05(+0.25%) |
Nov 11, 2011 | 419.00 | 424.00 | 419.00 | 422.96 | 7,024 | +7.96(+1.92%) |
Nov 10, 2011 | 424.99 | 427.00 | 415.00 | 415.00 | 9,454 | -11.00(-2.58%) |
Nov 09, 2011 | 421.00 | 427.50 | 418.78 | 426.00 | 10,548 | +3.00(+0.71%) |
Nov 08, 2011 | 425.00 | 429.00 | 420.49 | 423.00 | 12,240 | -2.00(-0.47%) |
Nov 07, 2011 | 420.55 | 425.38 | 420.00 | 425.00 | 8,103 | +1.00(+0.24%) |
Nov 04, 2011 | 422.68 | 427.30 | 422.68 | 424.00 | 6,414 | -1.98(-0.46%) |
Nov 03, 2011 | 424.00 | 431.10 | 422.84 | 425.98 | 16,039 | -1.87(-0.44%) |
Nov 02, 2011 | 425.00 | 427.85 | 422.00 | 427.85 | 19,013 | +2.85(+0.67%) |
Nov 01, 2011 | 412.21 | 426.96 | 412.21 | 425.00 | 27,018 | +8.33(+2.00%) |
Oct 31, 2011 | 406.51 | 422.38 | 406.51 | 416.67 | 31,401 | +8.73(+2.14%) |
Oct 28, 2011 | 413.00 | 419.00 | 407.94 | 407.94 | 23,808 | -3.72(-0.90%) |
Oct 27, 2011 | 413.27 | 415.50 | 411.01 | 411.66 | 11,925 | -2.34(-0.57%) |
Oct 26, 2011 | 408.10 | 415.04 | 408.10 | 414.00 | 7,311 | +4.01(+0.98%) |
Oct 25, 2011 | 413.23 | 416.75 | 409.99 | 409.99 | 10,925 | -7.01(-1.68%) |
Oct 24, 2011 | 405.15 | 417.00 | 404.06 | 417.00 | 39,167 | +9.00(+2.21%) |
Oct 21, 2011 | 404.68 | 409.69 | 404.34 | 408.00 | 33,464 | +3.00(+0.74%) |
Oct 20, 2011 | 402.86 | 405.80 | 400.04 | 405.00 | 26,928 | +3.01(+0.75%) |
Oct 19, 2011 | 392.09 | 401.99 | 389.10 | 401.99 | 32,907 | +7.99(+2.03%) |
Oct 18, 2011 | 390.02 | 394.00 | 387.00 | 394.00 | 5,236 | -0.09(-0.02%) |
Oct 17, 2011 | 390.90 | 394.09 | 386.00 | 394.09 | 8,944 | +4.89(+1.26%) |
Oct 14, 2011 | 390.32 | 391.32 | 388.70 | 389.20 | 13,113 | -1.05(-0.27%) |
Oct 13, 2011 | 393.00 | 394.72 | 389.50 | 390.25 | 14,965 | -6.22(-1.57%) |
Oct 12, 2011 | 396.00 | 398.48 | 393.51 | 396.47 | 15,266 | +1.63(+0.41%) |
Oct 11, 2011 | 393.88 | 394.85 | 393.32 | 394.84 | 14,320 | +6.77(+1.74%) |
Oct 07, 2011 | 395.01 | 396.10 | 388.07 | 388.07 | 14,571 | -7.00(-1.77%) |
Oct 06, 2011 | 391.96 | 395.99 | 391.00 | 395.07 | 21,068 | +4.79(+1.23%) |
Oct 05, 2011 | 400.00 | 402.00 | 390.25 | 390.28 | 19,150 | -4.73(-1.20%) |
Oct 04, 2011 | 397.00 | 402.50 | 395.01 | 395.01 | 84,461 | -1.35(-0.34%) |
Oct 03, 2011 | 399.50 | 399.50 | 396.10 | 396.36 | 25,188 | -5.43(-1.35%) |
Sep 30, 2011 | 399.99 | 405.00 | 398.44 | 401.79 | 29,630 | +3.77(+0.95%) |
Sep 29, 2011 | 400.91 | 404.28 | 397.50 | 398.02 | 22,099 | -4.26(-1.06%) |
Sep 28, 2011 | 398.25 | 402.28 | 397.87 | 402.28 | 10,910 | +5.82(+1.47%) |
Sep 27, 2011 | 405.00 | 406.69 | 395.42 | 396.46 | 33,626 | -10.54(-2.59%) |
Sep 26, 2011 | 403.80 | 407.00 | 394.43 | 407.00 | 21,512 | +1.81(+0.45%) |
Sep 23, 2011 | 400.00 | 407.00 | 400.00 | 405.19 | 43,884 | +5.19(+1.30%) |
Sep 22, 2011 | 377.05 | 403.50 | 377.05 | 400.00 | 59,640 | +19.45(+5.11%) |
Sep 21, 2011 | 388.00 | 388.00 | 380.55 | 380.55 | 35,974 | -4.45(-1.16%) |
Sep 20, 2011 | 376.25 | 386.00 | 376.25 | 385.00 | 16,826 | +11.50(+3.08%) |
Sep 19, 2011 | 376.01 | 385.45 | 373.50 | 373.50 | 13,622 | -2.50(-0.66%) |
Sep 16, 2011 | 380.00 | 381.50 | 375.79 | 376.00 | 18,566 | -5.00(-1.31%) |
Sep 15, 2011 | 382.50 | 384.99 | 377.34 | 381.00 | 36,419 | -1.50(-0.39%) |
Sep 14, 2011 | 384.13 | 386.00 | 380.99 | 382.50 | 27,009 | +1.50(+0.39%) |
Sep 13, 2011 | 385.01 | 392.73 | 380.72 | 381.00 | 20,070 | -1.45(-0.38%) |
Sep 12, 2011 | 391.00 | 400.25 | 382.45 | 382.45 | 21,833 | -8.55(-2.19%) |
Sep 09, 2011 | 394.05 | 398.00 | 391.00 | 391.00 | 11,431 | -4.84(-1.22%) |
Sep 08, 2011 | 397.00 | 398.00 | 394.98 | 395.84 | 8,394 | -0.05(-0.01%) |
Sep 07, 2011 | 397.36 | 398.00 | 393.12 | 395.89 | 13,031 | +4.12(+1.05%) |
Sep 06, 2011 | 402.02 | 403.00 | 391.77 | 391.77 | 47,776 | -11.23(-2.79%) |
Sep 02, 2011 | 402.00 | 406.05 | 402.00 | 403.00 | 11,693 | +0.92(+0.23%) |
Sep 01, 2011 | 398.95 | 404.65 | 398.95 | 402.08 | 62,260 | +7.18(+1.82%) |
Aug 31, 2011 | 397.00 | 397.00 | 388.20 | 394.90 | 25,041 | +0.55(+0.14%) |
Aug 30, 2011 | 388.88 | 394.35 | 387.63 | 394.35 | 11,002 | +5.46(+1.40%) |
Aug 29, 2011 | 386.93 | 392.44 | 380.24 | 388.89 | 17,091 | +8.00(+2.10%) |
Aug 26, 2011 | 386.78 | 388.00 | 378.20 | 380.89 | 25,374 | -4.16(-1.08%) |
Aug 25, 2011 | 387.60 | 390.25 | 384.45 | 385.05 | 22,113 | +6.33(+1.67%) |
Aug 24, 2011 | 377.99 | 381.00 | 375.11 | 378.72 | 6,938 | +3.95(+1.05%) |
Aug 23, 2011 | 378.00 | 378.00 | 372.62 | 374.77 | 11,742 | +2.50(+0.67%) |
Aug 22, 2011 | 378.49 | 380.81 | 370.54 | 372.27 | 21,214 | +4.26(+1.16%) |
Aug 19, 2011 | 368.34 | 383.45 | 366.80 | 368.01 | 27,677 | +1.33(+0.36%) |
Aug 18, 2011 | 383.95 | 383.95 | 366.68 | 366.68 | 41,134 | -17.27(-4.50%) |
Aug 17, 2011 | 389.51 | 390.00 | 383.95 | 383.95 | 21,266 | -6.05(-1.55%) |
Aug 16, 2011 | 387.01 | 392.53 | 387.01 | 390.00 | 27,612 | +1.00(+0.26%) |
Aug 15, 2011 | 384.20 | 392.00 | 384.18 | 389.00 | 29,667 | +3.11(+0.81%) |
Aug 12, 2011 | 384.85 | 391.50 | 383.60 | 385.89 | 23,862 | +4.67(+1.23%) |
Aug 11, 2011 | 370.96 | 384.62 | 370.96 | 381.22 | 43,404 | +12.38(+3.36%) |
Aug 10, 2011 | 374.61 | 380.00 | 366.01 | 368.84 | 39,751 | -5.31(-1.42%) |
Aug 09, 2011 | 377.50 | 381.01 | 373.09 | 374.15 | 26,234 | -1.74(-0.46%) |
Aug 08, 2011 | 379.96 | 379.96 | 368.64 | 375.89 | 35,480 | -7.96(-2.07%) |
Aug 05, 2011 | 388.27 | 391.00 | 381.15 | 383.85 | 27,624 | -8.15(-2.08%) |
Aug 04, 2011 | 391.00 | 392.00 | 382.93 | 392.00 | 50,439 | +7.00(+1.82%) |
Aug 03, 2011 | 376.51 | 386.36 | 376.51 | 385.00 | 30,761 | +8.49(+2.25%) |
Aug 02, 2011 | 374.28 | 382.95 | 371.28 | 376.51 | 34,791 | +0.51(+0.14%) |
Jul 29, 2011 | 370.31 | 377.90 | 370.31 | 376.00 | 13,217 | +5.97(+1.61%) |
Jul 28, 2011 | 371.06 | 374.34 | 370.01 | 370.03 | 8,458 | -1.97(-0.53%) |
Jul 27, 2011 | 380.00 | 380.00 | 360.02 | 372.00 | 27,825 | -7.20(-1.90%) |
Jul 26, 2011 | 378.50 | 381.49 | 378.50 | 379.20 | 3,206 | +0.50(+0.13%) |
Jul 25, 2011 | 383.45 | 384.36 | 378.70 | 378.70 | 5,222 | -8.17(-2.11%) |
Jul 22, 2011 | 381.75 | 387.40 | 382.27 | 386.87 | 30,353 | +7.44(+1.96%) |
Jul 21, 2011 | 378.39 | 380.40 | 378.00 | 379.43 | 6,966 | +0.79(+0.21%) |
Jul 20, 2011 | 379.34 | 381.06 | 377.96 | 378.64 | 12,938 | -0.71(-0.19%) |
Jul 19, 2011 | 381.01 | 383.00 | 378.40 | 379.35 | 13,442 | -1.64(-0.43%) |
Jul 18, 2011 | 384.00 | 387.64 | 380.99 | 380.99 | 8,239 | -4.52(-1.17%) |
Jul 15, 2011 | 392.00 | 395.00 | 385.51 | 385.51 | 8,051 | -4.03(-1.03%) |
Jul 14, 2011 | 395.87 | 396.99 | 388.61 | 389.54 | 9,841 | -7.46(-1.88%) |
Jul 13, 2011 | 394.18 | 398.00 | 392.11 | 397.00 | 43,839 | +1.67(+0.42%) |
Jul 12, 2011 | 379.17 | 395.33 | 379.17 | 395.33 | 29,189 | +11.33(+2.95%) |
Jul 11, 2011 | 384.78 | 384.78 | 382.55 | 384.00 | 22,462 | +3.00(+0.79%) |
Jul 08, 2011 | 379.20 | 383.16 | 379.20 | 381.00 | 11,347 | +1.80(+0.47%) |
Jul 07, 2011 | 378.01 | 379.95 | 376.30 | 379.20 | 10,135 | +1.70(+0.45%) |
Jul 06, 2011 | 378.00 | 379.18 | 377.00 | 377.50 | 13,048 | -1.74(-0.46%) |
Jul 05, 2011 | 383.51 | 383.51 | 377.00 | 379.24 | 42,430 | -2.76(-0.72%) |
Jul 04, 2011 | 384.01 | 384.99 | 382.00 | 382.00 | 13,292 | -4.00(-1.04%) |
Jun 30, 2011 | 383.23 | 386.99 | 381.01 | 386.00 | 41,055 | +4.81(+1.26%) |
Jun 29, 2011 | 378.68 | 384.15 | 376.87 | 381.19 | 57,987 | +5.25(+1.40%) |
Jun 28, 2011 | 380.92 | 381.25 | 373.91 | 375.94 | 9,941 | -4.82(-1.27%) |
Jun 27, 2011 | 379.39 | 381.22 | 376.00 | 380.76 | 12,572 | +1.37(+0.36%) |
Jun 24, 2011 | 380.00 | 381.68 | 377.09 | 379.39 | 15,252 | -1.56(-0.41%) |
Jun 23, 2011 | 377.35 | 381.94 | 375.00 | 380.95 | 23,137 | +1.04(+0.27%) |
Jun 22, 2011 | 378.95 | 383.87 | 378.62 | 379.91 | 28,403 | +1.20(+0.32%) |
Jun 21, 2011 | 381.38 | 381.38 | 375.76 | 378.71 | 21,403 | -0.48(-0.13%) |
Jun 20, 2011 | 369.22 | 379.77 | 376.50 | 379.19 | 30,945 | +10.70(+2.90%) |
Jun 17, 2011 | 369.74 | 374.63 | 368.49 | 368.49 | 38,323 | -0.68(-0.18%) |
Jun 16, 2011 | 375.01 | 375.93 | 366.11 | 369.17 | 30,511 | -5.84(-1.56%) |
Jun 15, 2011 | 377.59 | 377.59 | 366.36 | 375.01 | 38,730 | -3.98(-1.05%) |
Jun 14, 2011 | 377.98 | 380.79 | 372.26 | 378.99 | 36,951 | +1.04(+0.28%) |
Jun 13, 2011 | 377.20 | 379.00 | 372.51 | 377.95 | 13,386 | +0.69(+0.18%) |
Jun 10, 2011 | 380.00 | 380.65 | 373.02 | 377.26 | 14,785 | -4.29(-1.12%) |
Jun 09, 2011 | 380.00 | 381.55 | 377.50 | 381.55 | 12,803 | +1.85(+0.49%) |
Jun 08, 2011 | 378.50 | 381.07 | 373.67 | 379.70 | 15,908 | -1.31(-0.34%) |
Jun 07, 2011 | 381.12 | 383.87 | 375.65 | 381.01 | 15,773 | -1.28(-0.33%) |
Jun 06, 2011 | 379.70 | 382.88 | 377.00 | 382.29 | 21,483 | +0.54(+0.14%) |