Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 119.94 | 120.00 | 117.71 | 119.05 | 236,135 | +0.09(+0.07%) |
May 30, 2012 | 120.34 | 120.41 | 118.66 | 118.96 | 169,259 | -3.93(-3.20%) |
May 29, 2012 | 122.73 | 124.17 | 121.38 | 122.89 | 238,348 | +3.38(+2.83%) |
May 25, 2012 | 119.67 | 120.51 | 119.07 | 119.51 | 161,383 | +0.33(+0.28%) |
May 24, 2012 | 119.89 | 120.17 | 117.83 | 119.18 | 182,715 | -0.07(-0.06%) |
May 23, 2012 | 118.66 | 119.35 | 116.55 | 119.25 | 236,043 | -0.14(-0.11%) |
May 22, 2012 | 120.90 | 121.59 | 118.47 | 119.38 | 170,431 | -1.91(-1.57%) |
May 21, 2012 | 118.86 | 121.47 | 118.75 | 121.29 | 124,937 | +2.71(+2.28%) |
May 18, 2012 | 119.82 | 120.78 | 117.06 | 118.58 | 254,737 | +1.23(+1.05%) |
May 17, 2012 | 119.48 | 119.48 | 116.92 | 117.35 | 200,027 | -1.00(-0.84%) |
May 16, 2012 | 119.73 | 121.42 | 118.21 | 118.35 | 202,346 | -2.19(-1.82%) |
May 15, 2012 | 122.16 | 122.34 | 120.14 | 120.54 | 185,329 | -1.24(-1.02%) |
May 14, 2012 | 122.87 | 123.20 | 121.50 | 121.78 | 207,749 | -3.81(-3.03%) |
May 11, 2012 | 124.82 | 127.06 | 124.39 | 125.59 | 170,336 | -1.25(-0.98%) |
May 10, 2012 | 127.74 | 128.21 | 126.50 | 126.84 | 275,396 | -0.25(-0.19%) |
May 09, 2012 | 128.11 | 128.50 | 126.63 | 127.09 | 454,244 | -5.15(-3.89%) |
May 08, 2012 | 132.53 | 132.59 | 130.45 | 132.24 | 247,703 | -2.46(-1.83%) |
May 07, 2012 | 134.19 | 135.13 | 133.88 | 134.69 | 163,259 | -1.05(-0.78%) |
May 04, 2012 | 138.14 | 138.14 | 135.27 | 135.75 | 211,733 | -3.84(-2.75%) |
May 03, 2012 | 140.54 | 140.67 | 138.95 | 139.59 | 203,147 | -1.59(-1.12%) |
May 02, 2012 | 139.87 | 141.40 | 138.54 | 141.18 | 233,079 | +1.01(+0.72%) |
May 01, 2012 | 137.58 | 140.86 | 137.51 | 140.16 | 403,431 | +2.44(+1.77%) |
Apr 30, 2012 | 137.88 | 138.09 | 136.00 | 137.72 | 321,779 | -0.06(-0.05%) |
Apr 27, 2012 | 136.91 | 138.10 | 136.59 | 137.79 | 168,940 | +0.55(+0.40%) |
Apr 26, 2012 | 135.38 | 137.47 | 135.38 | 137.23 | 129,587 | +1.73(+1.28%) |
Apr 25, 2012 | 135.35 | 135.67 | 133.95 | 135.50 | 243,763 | +2.95(+2.22%) |
Apr 24, 2012 | 133.19 | 134.41 | 132.38 | 132.55 | 134,199 | -0.90(-0.67%) |
Apr 23, 2012 | 133.19 | 133.97 | 131.52 | 133.45 | 171,834 | -1.87(-1.38%) |
Apr 20, 2012 | 136.00 | 136.86 | 135.12 | 135.33 | 170,728 | -0.13(-0.10%) |
Apr 19, 2012 | 135.85 | 136.81 | 134.00 | 135.46 | 232,776 | +1.41(+1.05%) |
Apr 18, 2012 | 134.06 | 135.18 | 133.59 | 134.05 | 237,285 | +1.75(+1.32%) |
Apr 17, 2012 | 131.25 | 132.66 | 130.78 | 132.30 | 197,720 | +1.94(+1.49%) |
Apr 16, 2012 | 132.25 | 132.25 | 129.28 | 130.36 | 192,329 | -0.57(-0.44%) |
Apr 13, 2012 | 132.56 | 132.56 | 130.43 | 130.93 | 181,362 | -1.37(-1.03%) |
Apr 12, 2012 | 128.84 | 132.66 | 128.84 | 132.30 | 360,794 | +3.98(+3.10%) |
Apr 11, 2012 | 128.21 | 128.71 | 127.69 | 128.32 | 207,556 | +1.65(+1.31%) |
Apr 10, 2012 | 129.81 | 130.59 | 126.12 | 126.67 | 421,752 | -3.87(-2.96%) |
Apr 09, 2012 | 129.99 | 131.16 | 129.56 | 130.53 | 107,760 | -1.30(-0.99%) |
Apr 05, 2012 | 131.42 | 133.01 | 131.25 | 131.83 | 122,274 | +1.01(+0.78%) |
Apr 04, 2012 | 130.71 | 131.20 | 129.16 | 130.82 | 163,726 | -1.98(-1.49%) |
Apr 03, 2012 | 133.55 | 133.86 | 131.73 | 132.79 | 192,143 | -1.87(-1.39%) |
Apr 02, 2012 | 132.55 | 135.51 | 131.97 | 134.66 | 236,784 | +1.73(+1.30%) |
Mar 30, 2012 | 133.21 | 133.48 | 132.11 | 132.93 | 169,598 | +1.95(+1.49%) |
Mar 29, 2012 | 132.13 | 132.13 | 129.59 | 130.99 | 371,401 | -3.35(-2.49%) |
Mar 28, 2012 | 137.82 | 137.82 | 133.26 | 134.34 | 368,819 | -4.18(-3.02%) |
Mar 27, 2012 | 140.64 | 140.64 | 138.05 | 138.51 | 213,563 | -1.18(-0.84%) |
Mar 26, 2012 | 139.38 | 140.07 | 138.99 | 139.69 | 175,141 | +1.53(+1.11%) |
Mar 23, 2012 | 136.14 | 138.21 | 135.85 | 138.16 | 165,297 | +1.85(+1.36%) |
Mar 22, 2012 | 137.71 | 137.71 | 135.18 | 136.31 | 234,746 | -2.88(-2.07%) |
Mar 21, 2012 | 139.25 | 139.80 | 138.22 | 139.20 | 176,103 | +1.58(+1.15%) |
Mar 20, 2012 | 138.04 | 138.65 | 137.17 | 137.62 | 266,683 | -4.24(-2.99%) |
Mar 19, 2012 | 140.28 | 143.21 | 140.08 | 141.86 | 287,390 | +0.10(+0.07%) |
Mar 16, 2012 | 141.25 | 142.20 | 139.90 | 141.76 | 313,817 | +0.14(+0.10%) |
Mar 15, 2012 | 141.86 | 142.59 | 141.12 | 141.62 | 178,000 | -0.59(-0.42%) |
Mar 14, 2012 | 144.06 | 145.22 | 141.65 | 142.21 | 176,385 | -3.87(-2.65%) |
Mar 13, 2012 | 143.71 | 146.36 | 143.15 | 146.08 | 295,653 | +5.99(+4.28%) |
Mar 12, 2012 | 141.09 | 141.15 | 139.80 | 140.09 | 158,767 | -1.64(-1.16%) |
Mar 09, 2012 | 142.13 | 142.44 | 141.20 | 141.73 | 227,963 | +0.81(+0.57%) |
Mar 08, 2012 | 141.10 | 141.44 | 139.67 | 140.92 | 157,504 | +1.87(+1.34%) |
Mar 07, 2012 | 138.83 | 139.21 | 137.89 | 139.06 | 218,044 | +0.37(+0.26%) |
Mar 06, 2012 | 140.79 | 141.07 | 137.31 | 138.69 | 380,102 | -4.52(-3.15%) |
Mar 05, 2012 | 145.49 | 145.57 | 142.59 | 143.21 | 247,022 | -3.01(-2.06%) |
Mar 02, 2012 | 146.42 | 146.81 | 145.25 | 146.21 | 222,493 | -2.38(-1.60%) |
Mar 01, 2012 | 147.47 | 148.89 | 147.10 | 148.59 | 269,145 | +1.22(+0.83%) |
Feb 29, 2012 | 149.62 | 149.69 | 146.60 | 147.37 | 266,312 | -2.29(-1.53%) |
Feb 28, 2012 | 148.51 | 150.14 | 147.55 | 149.66 | 292,669 | +4.56(+3.14%) |
Feb 27, 2012 | 144.47 | 146.15 | 143.85 | 145.11 | 297,136 | -1.46(-1.00%) |
Feb 24, 2012 | 145.16 | 147.10 | 145.04 | 146.57 | 250,239 | -0.28(-0.19%) |
Feb 23, 2012 | 145.58 | 146.93 | 144.88 | 146.85 | 235,126 | -1.37(-0.93%) |
Feb 22, 2012 | 146.10 | 148.74 | 145.99 | 148.22 | 426,301 | +3.87(+2.68%) |
Feb 21, 2012 | 145.30 | 145.63 | 143.84 | 144.36 | 622,169 | -7.15(-4.72%) |
Feb 17, 2012 | 151.96 | 152.26 | 150.40 | 151.51 | 214,665 | +0.16(+0.10%) |
Feb 16, 2012 | 149.50 | 151.35 | 148.92 | 151.35 | 291,093 | +3.66(+2.48%) |
Feb 15, 2012 | 148.33 | 148.57 | 147.20 | 147.70 | 203,580 | +0.94(+0.64%) |
Feb 14, 2012 | 145.78 | 146.76 | 145.43 | 146.76 | 201,089 | -0.48(-0.32%) |
Feb 13, 2012 | 145.87 | 147.38 | 145.49 | 147.23 | 245,894 | +3.16(+2.19%) |
Feb 10, 2012 | 144.11 | 146.41 | 142.18 | 144.07 | 416,623 | -2.78(-1.89%) |
Feb 09, 2012 | 147.00 | 147.38 | 145.01 | 146.85 | 374,682 | +2.38(+1.65%) |
Feb 08, 2012 | 143.13 | 144.71 | 142.50 | 144.47 | 312,695 | +3.26(+2.31%) |
Feb 07, 2012 | 140.11 | 141.88 | 139.89 | 141.21 | 269,750 | +1.85(+1.33%) |
Feb 06, 2012 | 138.99 | 139.79 | 138.69 | 139.35 | 132,060 | -2.69(-1.89%) |
Feb 03, 2012 | 141.91 | 142.23 | 141.05 | 142.04 | 235,021 | +3.33(+2.40%) |
Feb 02, 2012 | 138.93 | 140.02 | 137.97 | 138.71 | 258,827 | +1.47(+1.07%) |
Feb 01, 2012 | 135.33 | 138.74 | 134.83 | 137.24 | 445,462 | +4.89(+3.69%) |
Jan 31, 2012 | 133.65 | 134.58 | 131.42 | 132.35 | 213,821 | -0.11(-0.08%) |
Jan 30, 2012 | 131.96 | 132.58 | 130.92 | 132.46 | 314,161 | +0.52(+0.39%) |
Jan 27, 2012 | 132.14 | 132.78 | 131.66 | 131.94 | 154,058 | -1.31(-0.99%) |
Jan 26, 2012 | 134.15 | 134.60 | 131.66 | 133.26 | 227,390 | +0.30(+0.22%) |
Jan 25, 2012 | 129.98 | 133.22 | 129.94 | 132.96 | 261,037 | +2.41(+1.85%) |
Jan 24, 2012 | 129.76 | 131.31 | 129.65 | 130.54 | 115,304 | -0.49(-0.37%) |
Jan 23, 2012 | 129.29 | 132.03 | 129.29 | 131.03 | 158,001 | +1.16(+0.89%) |
Jan 20, 2012 | 130.07 | 130.47 | 128.92 | 129.87 | 259,982 | -0.84(-0.64%) |
Jan 19, 2012 | 130.17 | 131.53 | 130.17 | 130.71 | 280,436 | -1.02(-0.78%) |
Jan 18, 2012 | 130.73 | 132.07 | 129.23 | 131.73 | 528,036 | +0.87(+0.67%) |
Jan 17, 2012 | 129.87 | 131.11 | 129.36 | 130.86 | 280,322 | +5.11(+4.06%) |
Jan 13, 2012 | 125.06 | 125.78 | 124.08 | 125.75 | 182,220 | -0.56(-0.44%) |
Jan 12, 2012 | 126.19 | 127.28 | 125.58 | 126.31 | 314,826 | -0.90(-0.71%) |
Jan 11, 2012 | 128.45 | 128.53 | 126.57 | 127.21 | 288,304 | -0.79(-0.61%) |
Jan 10, 2012 | 128.61 | 130.06 | 127.69 | 128.00 | 351,937 | +0.47(+0.37%) |
Jan 09, 2012 | 128.19 | 128.75 | 127.32 | 127.52 | 206,474 | +0.80(+0.63%) |
Jan 06, 2012 | 127.26 | 127.91 | 125.96 | 126.72 | 1,155,477 | -1.10(-0.86%) |
Jan 05, 2012 | 124.29 | 128.68 | 123.83 | 127.82 | 717,873 | +8.26(+6.91%) |
Jan 04, 2012 | 119.12 | 120.30 | 118.92 | 119.57 | 168,627 | +5.90(+5.19%) |
Dec 30, 2011 | 113.29 | 114.31 | 113.29 | 113.66 | 103,781 | -0.07(-0.06%) |
Dec 29, 2011 | 112.94 | 113.80 | 112.60 | 113.74 | 134,070 | +1.09(+0.96%) |
Dec 28, 2011 | 114.88 | 115.17 | 112.57 | 112.65 | 157,004 | -2.07(-1.80%) |
Dec 27, 2011 | 114.85 | 115.30 | 114.16 | 114.72 | 88,479 | +0.03(+0.03%) |
Dec 23, 2011 | 114.44 | 114.84 | 113.98 | 114.69 | 131,236 | +1.85(+1.64%) |
Dec 21, 2011 | 112.18 | 113.03 | 111.08 | 112.84 | 482,847 | -2.96(-2.56%) |
Dec 20, 2011 | 114.25 | 117.23 | 114.25 | 115.80 | 305,776 | +3.73(+3.33%) |
Dec 19, 2011 | 114.58 | 115.30 | 111.95 | 112.07 | 279,676 | -3.76(-3.25%) |
Dec 16, 2011 | 115.42 | 116.15 | 114.17 | 115.83 | 393,193 | +1.42(+1.25%) |
Dec 15, 2011 | 116.73 | 117.37 | 114.20 | 114.41 | 374,494 | -1.80(-1.55%) |
Dec 14, 2011 | 119.72 | 120.31 | 115.86 | 116.21 | 424,010 | -4.42(-3.66%) |
Dec 13, 2011 | 123.05 | 123.93 | 119.73 | 120.63 | 211,807 | -0.82(-0.68%) |
Dec 12, 2011 | 123.03 | 123.03 | 120.11 | 121.45 | 210,479 | -4.78(-3.78%) |
Dec 09, 2011 | 124.62 | 127.10 | 124.55 | 126.22 | 256,692 | +2.54(+2.06%) |
Dec 08, 2011 | 126.21 | 127.90 | 123.63 | 123.68 | 142,424 | -3.92(-3.07%) |
Dec 07, 2011 | 127.20 | 128.25 | 125.75 | 127.60 | 276,669 | -1.57(-1.22%) |
Dec 06, 2011 | 127.89 | 130.71 | 127.49 | 129.18 | 332,049 | -0.25(-0.19%) |
Dec 05, 2011 | 128.86 | 130.75 | 127.80 | 129.42 | 285,464 | +4.03(+3.21%) |
Dec 02, 2011 | 128.68 | 128.68 | 125.10 | 125.40 | 239,523 | -1.07(-0.85%) |
Dec 01, 2011 | 127.88 | 128.37 | 125.75 | 126.47 | 276,208 | +0.68(+0.54%) |
Nov 30, 2011 | 123.37 | 126.78 | 123.18 | 125.79 | 514,983 | +7.83(+6.63%) |
Nov 29, 2011 | 118.34 | 119.87 | 117.31 | 117.97 | 224,951 | -1.31(-1.10%) |
Nov 28, 2011 | 117.13 | 120.18 | 116.89 | 119.27 | 409,267 | +7.40(+6.61%) |
Nov 25, 2011 | 112.47 | 113.94 | 111.73 | 111.88 | 81,026 | -1.41(-1.25%) |
Nov 23, 2011 | 115.83 | 116.18 | 113.22 | 113.29 | 274,089 | -4.55(-3.86%) |
Nov 22, 2011 | 118.36 | 118.67 | 115.72 | 117.83 | 535,026 | +1.34(+1.15%) |
Nov 21, 2011 | 118.97 | 118.97 | 115.27 | 116.50 | 466,257 | -5.95(-4.86%) |
Nov 18, 2011 | 124.67 | 124.67 | 121.68 | 122.44 | 224,322 | +0.41(+0.34%) |
Nov 17, 2011 | 126.61 | 126.82 | 121.43 | 122.03 | 313,454 | -5.90(-4.61%) |
Nov 16, 2011 | 127.42 | 129.35 | 127.42 | 127.93 | 342,367 | -3.13(-2.39%) |
Nov 15, 2011 | 129.61 | 132.05 | 128.37 | 131.06 | 201,221 | +1.66(+1.28%) |
Nov 14, 2011 | 130.15 | 130.63 | 127.69 | 129.40 | 218,670 | -1.70(-1.30%) |
Nov 11, 2011 | 129.53 | 131.84 | 129.53 | 131.10 | 286,810 | +4.24(+3.34%) |
Nov 10, 2011 | 127.32 | 128.09 | 125.44 | 126.86 | 198,759 | +2.74(+2.21%) |
Nov 09, 2011 | 127.18 | 127.28 | 123.63 | 124.12 | 342,458 | -5.32(-4.11%) |
Nov 08, 2011 | 127.52 | 129.74 | 126.12 | 129.44 | 276,850 | +1.85(+1.45%) |
Nov 07, 2011 | 126.67 | 127.60 | 124.01 | 127.59 | 406,415 | +0.68(+0.53%) |
Nov 04, 2011 | 126.11 | 127.36 | 124.45 | 126.91 | 353,469 | +0.23(+0.19%) |
Nov 03, 2011 | 125.33 | 127.24 | 122.49 | 126.68 | 501,642 | -2.04(-1.58%) |
Nov 02, 2011 | 125.42 | 128.88 | 124.74 | 128.72 | 609,911 | +8.19(+6.79%) |
Nov 01, 2011 | 118.75 | 121.27 | 117.98 | 120.53 | 559,650 | -2.20(-1.79%) |
Oct 31, 2011 | 126.35 | 126.72 | 122.70 | 122.73 | 368,116 | -4.67(-3.67%) |
Oct 28, 2011 | 128.39 | 129.28 | 126.47 | 127.40 | 448,332 | -3.50(-2.67%) |
Oct 27, 2011 | 130.90 | 131.76 | 128.10 | 130.90 | 844,454 | +8.82(+7.22%) |
Oct 26, 2011 | 122.08 | 123.88 | 118.49 | 122.08 | 547,999 | +5.41(+4.64%) |
Oct 25, 2011 | 120.37 | 120.37 | 116.04 | 116.67 | 471,199 | -2.16(-1.82%) |
Oct 24, 2011 | 114.44 | 119.66 | 114.00 | 118.83 | 686,956 | +8.24(+7.45%) |
Oct 21, 2011 | 109.47 | 110.83 | 109.32 | 110.59 | 383,349 | +2.30(+2.12%) |
Oct 20, 2011 | 107.31 | 109.18 | 106.27 | 108.29 | 471,248 | -1.84(-1.67%) |
Oct 19, 2011 | 111.24 | 113.53 | 109.81 | 110.13 | 395,355 | -2.91(-2.57%) |
Oct 18, 2011 | 109.61 | 113.60 | 108.29 | 113.04 | 287,749 | +2.89(+2.62%) |
Oct 17, 2011 | 113.78 | 113.80 | 109.04 | 110.15 | 476,125 | -5.23(-4.53%) |
Oct 14, 2011 | 113.07 | 115.81 | 112.08 | 115.38 | 399,014 | +0.86(+0.75%) |
Oct 13, 2011 | 115.59 | 116.15 | 112.19 | 114.52 | 453,186 | -2.65(-2.26%) |
Oct 12, 2011 | 116.18 | 119.64 | 116.18 | 117.17 | 460,345 | +3.05(+2.67%) |
Oct 11, 2011 | 114.19 | 115.92 | 113.20 | 114.13 | 457,042 | -0.24(-0.21%) |
Oct 10, 2011 | 110.35 | 114.52 | 110.35 | 114.37 | 686,060 | +8.90(+8.43%) |
Oct 07, 2011 | 108.01 | 108.37 | 104.87 | 105.47 | 516,533 | -1.39(-1.30%) |
Oct 06, 2011 | 105.21 | 106.94 | 104.83 | 106.86 | 795,353 | +5.47(+5.39%) |
Oct 05, 2011 | 98.05 | 101.51 | 96.96 | 101.39 | 704,146 | +3.56(+3.64%) |
Oct 04, 2011 | 94.45 | 98.05 | 91.92 | 97.83 | 972,254 | -1.76(-1.77%) |
Oct 03, 2011 | 102.45 | 103.53 | 99.41 | 99.60 | 567,116 | -4.71(-4.52%) |
Sep 30, 2011 | 107.14 | 108.39 | 104.31 | 104.31 | 418,201 | -5.61(-5.10%) |
Sep 29, 2011 | 109.84 | 110.85 | 107.94 | 109.92 | 705,974 | +3.12(+2.92%) |
Sep 28, 2011 | 110.68 | 111.59 | 106.06 | 106.80 | 673,335 | -0.49(-0.46%) |
Sep 27, 2011 | 108.48 | 109.22 | 106.49 | 107.29 | 477,429 | +4.70(+4.58%) |
Sep 26, 2011 | 99.75 | 102.73 | 98.45 | 102.60 | 527,492 | +3.18(+3.19%) |
Sep 23, 2011 | 97.15 | 100.33 | 96.42 | 99.42 | 526,999 | +4.86(+5.14%) |
Sep 22, 2011 | 98.75 | 99.61 | 94.18 | 94.56 | 771,764 | -8.82(-8.53%) |
Sep 21, 2011 | 108.05 | 109.01 | 103.38 | 103.38 | 424,529 | -6.49(-5.91%) |
Sep 20, 2011 | 111.04 | 111.85 | 109.04 | 109.87 | 222,346 | -0.73(-0.66%) |
Sep 19, 2011 | 111.30 | 111.59 | 109.25 | 110.61 | 341,560 | -4.46(-3.87%) |
Sep 16, 2011 | 115.88 | 116.34 | 114.03 | 115.06 | 228,338 | +1.20(+1.05%) |
Sep 15, 2011 | 113.19 | 114.19 | 112.31 | 113.87 | 294,657 | +0.48(+0.42%) |
Sep 14, 2011 | 113.25 | 114.02 | 110.32 | 113.39 | 318,238 | -0.36(-0.31%) |
Sep 13, 2011 | 113.20 | 113.98 | 112.12 | 113.74 | 218,154 | +0.92(+0.82%) |
Sep 12, 2011 | 111.81 | 113.35 | 110.33 | 112.82 | 335,399 | -0.65(-0.57%) |
Sep 09, 2011 | 115.55 | 116.21 | 112.92 | 113.47 | 462,670 | -4.11(-3.49%) |
Sep 08, 2011 | 116.92 | 119.29 | 116.70 | 117.58 | 412,490 | -4.10(-3.37%) |
Sep 07, 2011 | 120.09 | 122.10 | 119.28 | 121.67 | 343,286 | +3.12(+2.64%) |
Sep 06, 2011 | 114.37 | 118.90 | 114.34 | 118.55 | 490,366 | -6.11(-4.90%) |
Sep 02, 2011 | 125.80 | 126.37 | 123.21 | 124.66 | 327,161 | -5.06(-3.90%) |
Sep 01, 2011 | 131.93 | 132.53 | 129.54 | 129.72 | 332,730 | -0.41(-0.32%) |
Aug 31, 2011 | 130.33 | 131.29 | 129.23 | 130.13 | 387,233 | +2.54(+1.99%) |
Aug 30, 2011 | 125.35 | 128.09 | 124.53 | 127.58 | 342,477 | +2.33(+1.86%) |
Aug 29, 2011 | 123.12 | 125.39 | 123.05 | 125.25 | 227,408 | +5.01(+4.16%) |
Aug 26, 2011 | 117.85 | 120.40 | 115.89 | 120.25 | 337,632 | +0.95(+0.79%) |
Aug 25, 2011 | 121.64 | 122.06 | 117.87 | 119.30 | 291,749 | -0.40(-0.33%) |
Aug 24, 2011 | 119.23 | 120.53 | 118.28 | 119.69 | 374,840 | -0.99(-0.82%) |
Aug 23, 2011 | 116.86 | 120.71 | 115.28 | 120.68 | 529,228 | +5.59(+4.86%) |
Aug 22, 2011 | 118.20 | 118.39 | 114.80 | 115.09 | 306,522 | -1.86(-1.59%) |
Aug 19, 2011 | 115.56 | 119.66 | 115.26 | 116.95 | 294,139 | -0.33(-0.28%) |
Aug 18, 2011 | 118.73 | 118.73 | 114.64 | 117.28 | 595,866 | -7.90(-6.31%) |
Aug 17, 2011 | 125.23 | 127.00 | 123.96 | 125.18 | 258,418 | +1.18(+0.95%) |
Aug 16, 2011 | 125.29 | 126.42 | 123.06 | 124.01 | 512,645 | -3.03(-2.38%) |
Aug 15, 2011 | 123.23 | 127.96 | 123.23 | 127.03 | 811,328 | +7.83(+6.56%) |
Aug 12, 2011 | 119.68 | 120.92 | 117.69 | 119.21 | 437,674 | -1.56(-1.29%) |
Aug 11, 2011 | 116.48 | 122.80 | 115.92 | 120.77 | 675,968 | +3.82(+3.27%) |
Aug 10, 2011 | 117.59 | 121.15 | 115.92 | 116.95 | 610,255 | -4.24(-3.50%) |
Aug 09, 2011 | 119.64 | 121.32 | 115.08 | 121.19 | 1,176,702 | +4.87(+4.19%) |
Aug 08, 2011 | 119.64 | 122.47 | 114.77 | 116.32 | 866,599 | -11.36(-8.89%) |
Aug 05, 2011 | 128.16 | 130.65 | 123.28 | 127.67 | 671,238 | -3.02(-2.31%) |
Aug 04, 2011 | 133.91 | 134.16 | 130.28 | 130.69 | 630,248 | -8.19(-5.90%) |
Aug 03, 2011 | 139.40 | 139.49 | 136.10 | 138.88 | 404,178 | -2.29(-1.62%) |
Aug 02, 2011 | 142.45 | 143.74 | 141.18 | 141.18 | 445,130 | -1.81(-1.27%) |
Aug 01, 2011 | 141.68 | 145.36 | 141.46 | 142.99 | 337,254 | +0.62(+0.43%) |
Jul 29, 2011 | 141.94 | 143.52 | 141.52 | 142.37 | 257,012 | +0.12(+0.09%) |
Jul 28, 2011 | 143.00 | 143.76 | 141.71 | 142.25 | 367,081 | +2.31(+1.65%) |
Jul 27, 2011 | 141.53 | 141.98 | 139.61 | 139.95 | 326,281 | -2.58(-1.81%) |
Jul 26, 2011 | 142.06 | 143.07 | 141.53 | 142.53 | 185,106 | +1.12(+0.79%) |
Jul 25, 2011 | 140.25 | 142.11 | 140.25 | 141.41 | 245,707 | -1.20(-0.84%) |
Jul 22, 2011 | 141.51 | 142.70 | 141.47 | 142.61 | 300,430 | +1.58(+1.12%) |
Jul 21, 2011 | 139.29 | 141.69 | 138.65 | 141.03 | 651,467 | -2.70(-1.88%) |
Jul 20, 2011 | 144.09 | 144.79 | 143.22 | 143.73 | 581,841 | -6.65(-4.42%) |
Jul 19, 2011 | 148.10 | 150.41 | 148.07 | 150.38 | 278,900 | +3.63(+2.47%) |
Jul 18, 2011 | 147.09 | 147.91 | 146.02 | 146.75 | 191,146 | -1.26(-0.85%) |
Jul 15, 2011 | 147.49 | 148.30 | 146.86 | 148.01 | 168,539 | +2.29(+1.57%) |
Jul 14, 2011 | 147.87 | 148.35 | 145.53 | 145.72 | 145,241 | -1.19(-0.81%) |
Jul 13, 2011 | 146.61 | 148.70 | 146.32 | 146.91 | 302,736 | +0.42(+0.29%) |
Jul 12, 2011 | 146.03 | 148.13 | 146.03 | 146.49 | 219,832 | -0.58(-0.40%) |
Jul 11, 2011 | 148.50 | 148.81 | 146.18 | 147.07 | 321,792 | -3.44(-2.28%) |
Jul 08, 2011 | 150.76 | 150.81 | 149.09 | 150.51 | 170,333 | -0.70(-0.46%) |
Jul 07, 2011 | 150.69 | 151.75 | 150.62 | 151.21 | 220,398 | +0.65(+0.43%) |
Jul 06, 2011 | 150.96 | 151.09 | 149.18 | 150.56 | 323,260 | -1.86(-1.22%) |
Jul 05, 2011 | 151.58 | 153.16 | 150.56 | 152.43 | 381,237 | +0.96(+0.63%) |
Jul 01, 2011 | 150.47 | 152.00 | 149.17 | 151.47 | 314,998 | +0.37(+0.25%) |
Jun 30, 2011 | 149.34 | 151.26 | 148.91 | 151.09 | 320,641 | +2.36(+1.59%) |
Jun 29, 2011 | 146.91 | 148.94 | 146.39 | 148.73 | 286,280 | +1.79(+1.22%) |
Jun 28, 2011 | 144.74 | 147.03 | 144.17 | 146.95 | 278,070 | +0.59(+0.40%) |
Jun 27, 2011 | 145.21 | 146.88 | 144.50 | 146.36 | 214,277 | +1.33(+0.92%) |
Jun 24, 2011 | 146.57 | 146.78 | 144.44 | 145.02 | 254,215 | -2.08(-1.42%) |
Jun 23, 2011 | 146.18 | 147.36 | 143.22 | 147.11 | 545,967 | -0.47(-0.32%) |
Jun 22, 2011 | 148.11 | 149.24 | 147.35 | 147.57 | 232,815 | -2.41(-1.61%) |
Jun 21, 2011 | 149.13 | 150.67 | 148.49 | 149.99 | 298,120 | +2.47(+1.68%) |
Jun 20, 2011 | 147.02 | 147.82 | 146.66 | 147.52 | 330,861 | +0.19(+0.13%) |
Jun 17, 2011 | 148.90 | 149.62 | 147.09 | 147.32 | 270,337 | -1.58(-1.06%) |
Jun 16, 2011 | 148.41 | 150.75 | 147.20 | 148.90 | 287,299 | +0.78(+0.53%) |
Jun 15, 2011 | 149.95 | 150.54 | 147.00 | 148.12 | 429,066 | -5.40(-3.52%) |
Jun 14, 2011 | 152.43 | 154.53 | 152.43 | 153.52 | 389,627 | +1.52(+1.00%) |
Jun 13, 2011 | 153.54 | 154.34 | 151.20 | 151.99 | 238,794 | +0.50(+0.33%) |
Jun 10, 2011 | 153.56 | 153.56 | 150.29 | 151.49 | 324,779 | -3.94(-2.53%) |
Jun 09, 2011 | 154.28 | 155.83 | 153.45 | 155.43 | 155,009 | +2.00(+1.31%) |
Jun 08, 2011 | 153.70 | 156.31 | 153.38 | 153.43 | 327,079 | +0.04(+0.03%) |
Jun 07, 2011 | 153.77 | 155.49 | 153.13 | 153.38 | 281,281 | +1.34(+0.88%) |
Jun 06, 2011 | 154.51 | 154.60 | 151.93 | 152.04 | 244,768 | -2.04(-1.32%) |