Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 129.57 | 132.34 | 123.99 | 130.50 | 6,517 | +1.66(+1.29%) |
May 30, 2012 | 138.13 | 138.13 | 126.08 | 128.84 | 15,540 | -10.86(-7.77%) |
May 29, 2012 | 145.31 | 146.32 | 134.58 | 139.70 | 6,068 | -8.56(-5.77%) |
May 25, 2012 | 150.10 | 152.86 | 147.25 | 148.26 | 1,932 | -3.59(-2.36%) |
May 24, 2012 | 139.79 | 155.16 | 139.33 | 151.85 | 4,826 | +11.87(+8.48%) |
May 23, 2012 | 137.40 | 142.09 | 136.38 | 139.97 | 4,814 | +0.83(+0.60%) |
May 22, 2012 | 136.75 | 140.34 | 135.47 | 139.15 | 3,105 | +2.02(+1.48%) |
May 21, 2012 | 134.64 | 137.58 | 134.27 | 137.12 | 4,355 | +2.48(+1.84%) |
May 18, 2012 | 139.05 | 140.53 | 132.70 | 134.64 | 3,287 | -5.71(-4.07%) |
May 17, 2012 | 146.05 | 146.14 | 138.23 | 140.34 | 3,500 | -6.90(-4.69%) |
May 16, 2012 | 152.21 | 154.15 | 145.96 | 147.25 | 2,496 | -3.31(-2.20%) |
May 15, 2012 | 152.58 | 154.51 | 149.82 | 150.56 | 4,811 | -0.74(-0.49%) |
May 14, 2012 | 144.02 | 153.13 | 142.18 | 151.29 | 3,940 | +7.27(+5.05%) |
May 11, 2012 | 153.32 | 166.85 | 141.08 | 144.02 | 11,000 | -9.36(-6.10%) |
May 10, 2012 | 156.57 | 157.92 | 151.72 | 153.38 | 15,451 | -2.97(-1.90%) |
May 09, 2012 | 154.48 | 156.66 | 154.48 | 156.35 | 2,981 | -1.17(-0.74%) |
May 08, 2012 | 155.31 | 158.10 | 155.10 | 157.52 | 2,026 | +0.95(+0.61%) |
May 07, 2012 | 157.31 | 157.67 | 156.29 | 156.57 | 1,046 | -0.49(-0.31%) |
May 04, 2012 | 156.72 | 158.99 | 156.72 | 157.06 | 2,330 | -0.86(-0.54%) |
May 03, 2012 | 158.38 | 158.38 | 156.46 | 157.92 | 1,888 | -0.83(-0.52%) |
May 02, 2012 | 161.23 | 161.23 | 156.45 | 158.75 | 2,812 | -3.71(-2.28%) |
May 01, 2012 | 164.30 | 165.22 | 161.82 | 162.46 | 3,408 | -3.34(-2.02%) |
Apr 30, 2012 | 164.64 | 165.99 | 164.12 | 165.80 | 2,306 | +1.60(+0.97%) |
Apr 27, 2012 | 164.18 | 165.56 | 163.81 | 164.21 | 2,300 | +1.23(+0.75%) |
Apr 26, 2012 | 162.46 | 163.81 | 161.97 | 162.98 | 3,197 | +0.43(+0.26%) |
Apr 25, 2012 | 166.02 | 166.02 | 162.55 | 162.55 | 2,871 | -2.24(-1.36%) |
Apr 24, 2012 | 163.50 | 166.08 | 162.74 | 164.79 | 2,606 | +1.53(+0.94%) |
Apr 23, 2012 | 160.77 | 163.93 | 159.73 | 163.26 | 2,274 | +0.89(+0.55%) |
Apr 20, 2012 | 158.47 | 164.06 | 158.13 | 162.37 | 2,259 | +5.43(+3.46%) |
Apr 19, 2012 | 163.44 | 163.44 | 156.05 | 156.94 | 1,674 | -7.12(-4.34%) |
Apr 18, 2012 | 157.15 | 164.15 | 157.15 | 164.06 | 4,499 | +6.90(+4.39%) |
Apr 17, 2012 | 158.41 | 158.41 | 155.71 | 157.15 | 4,255 | -1.69(-1.06%) |
Apr 16, 2012 | 158.29 | 159.02 | 156.60 | 158.84 | 2,803 | +1.32(+0.84%) |
Apr 13, 2012 | 156.11 | 158.62 | 153.50 | 157.52 | 2,418 | -0.40(-0.25%) |
Apr 12, 2012 | 151.32 | 158.99 | 151.32 | 157.92 | 3,529 | +7.21(+4.78%) |
Apr 11, 2012 | 145.83 | 152.58 | 144.91 | 150.71 | 14,340 | +6.20(+4.29%) |
Apr 10, 2012 | 151.02 | 151.02 | 143.13 | 144.51 | 2,874 | -7.48(-4.92%) |
Apr 09, 2012 | 153.07 | 154.91 | 149.61 | 152.00 | 4,423 | -4.23(-2.71%) |
Apr 05, 2012 | 154.64 | 157.15 | 153.87 | 156.23 | 3,381 | +1.01(+0.65%) |
Apr 04, 2012 | 153.38 | 155.22 | 150.31 | 155.22 | 9,111 | -0.25(-0.16%) |
Apr 03, 2012 | 161.26 | 162.83 | 155.22 | 155.47 | 8,027 | -7.05(-4.34%) |
Apr 02, 2012 | 161.88 | 163.93 | 161.35 | 162.52 | 3,358 | -0.22(-0.13%) |
Mar 30, 2012 | 166.36 | 166.36 | 162.12 | 162.74 | 1,808 | -2.18(-1.32%) |
Mar 29, 2012 | 165.59 | 166.12 | 162.40 | 164.91 | 1,744 | -1.66(-0.99%) |
Mar 28, 2012 | 167.95 | 167.95 | 165.71 | 166.57 | 945 | -2.06(-1.22%) |
Mar 27, 2012 | 168.32 | 170.13 | 167.95 | 168.63 | 2,026 | -0.18(-0.11%) |
Mar 26, 2012 | 174.45 | 177.92 | 166.02 | 168.81 | 6,719 | -4.20(-2.43%) |
Mar 23, 2012 | 172.18 | 174.27 | 172.18 | 173.01 | 955 | +1.66(+0.97%) |
Mar 22, 2012 | 170.34 | 171.66 | 169.70 | 171.36 | 1,793 | +0.43(+0.25%) |
Mar 21, 2012 | 173.07 | 173.53 | 170.87 | 170.93 | 619 | -0.86(-0.50%) |
Mar 20, 2012 | 171.11 | 173.32 | 169.49 | 171.78 | 2,539 | -2.55(-1.46%) |
Mar 19, 2012 | 171.29 | 174.85 | 171.29 | 174.33 | 3,196 | +1.69(+0.98%) |
Mar 16, 2012 | 163.01 | 173.23 | 161.82 | 172.64 | 5,615 | +11.23(+6.96%) |
Mar 15, 2012 | 166.29 | 166.42 | 161.42 | 161.42 | 2,545 | -5.06(-3.04%) |
Mar 14, 2012 | 165.56 | 170.01 | 164.15 | 166.48 | 9,488 | -0.22(-0.13%) |
Mar 13, 2012 | 162.31 | 167.89 | 161.32 | 166.69 | 4,469 | +4.97(+3.07%) |
Mar 12, 2012 | 164.12 | 166.39 | 161.72 | 161.72 | 4,637 | -2.85(-1.73%) |
Mar 09, 2012 | 165.71 | 165.71 | 161.05 | 164.58 | 3,950 | -1.11(-0.67%) |
Mar 08, 2012 | 162.46 | 166.78 | 160.71 | 165.68 | 3,758 | +4.05(+2.51%) |
Mar 07, 2012 | 158.90 | 163.29 | 158.04 | 161.63 | 4,269 | +2.45(+1.54%) |
Mar 06, 2012 | 166.02 | 167.43 | 157.21 | 159.18 | 6,110 | -10.47(-6.17%) |
Mar 05, 2012 | 176.26 | 176.26 | 166.63 | 169.65 | 7,098 | -7.16(-4.05%) |
Mar 02, 2012 | 176.75 | 178.93 | 175.74 | 176.81 | 3,405 | -0.67(-0.38%) |
Mar 01, 2012 | 175.13 | 180.09 | 175.13 | 177.49 | 3,731 | +1.96(+1.12%) |
Feb 29, 2012 | 176.36 | 176.36 | 173.36 | 175.53 | 3,097 | -1.99(-1.12%) |
Feb 28, 2012 | 177.98 | 179.20 | 172.59 | 177.52 | 6,010 | +0.03(+0.02%) |
Feb 27, 2012 | 177.73 | 178.28 | 175.93 | 177.49 | 4,581 | -2.78(-1.54%) |
Feb 24, 2012 | 176.91 | 181.38 | 175.60 | 180.27 | 5,277 | +3.83(+2.17%) |
Feb 23, 2012 | 177.46 | 177.73 | 172.96 | 176.45 | 9,452 | -1.13(-0.64%) |
Feb 22, 2012 | 177.89 | 180.55 | 177.34 | 177.58 | 3,352 | +0.52(+0.29%) |
Feb 21, 2012 | 175.22 | 177.82 | 172.75 | 177.06 | 14,048 | +3.34(+1.92%) |
Feb 17, 2012 | 176.42 | 178.84 | 170.60 | 173.72 | 12,309 | -1.65(-0.94%) |
Feb 16, 2012 | 166.72 | 177.21 | 166.72 | 175.38 | 5,113 | +9.34(+5.62%) |
Feb 15, 2012 | 169.56 | 169.56 | 165.34 | 166.04 | 5,062 | -3.67(-2.16%) |
Feb 14, 2012 | 173.48 | 174.70 | 166.32 | 169.71 | 10,958 | -4.75(-2.72%) |
Feb 13, 2012 | 175.87 | 177.82 | 173.85 | 174.46 | 2,960 | -0.31(-0.18%) |
Feb 10, 2012 | 171.67 | 174.76 | 166.99 | 174.76 | 10,365 | +0.67(+0.39%) |
Feb 09, 2012 | 171.55 | 177.49 | 168.18 | 174.09 | 3,302 | +3.55(+2.08%) |
Feb 08, 2012 | 166.29 | 174.15 | 165.25 | 170.54 | 6,844 | +3.92(+2.35%) |
Feb 07, 2012 | 168.12 | 168.12 | 163.59 | 166.62 | 1,936 | -0.89(-0.53%) |
Feb 06, 2012 | 165.19 | 170.20 | 164.97 | 167.51 | 3,409 | +1.04(+0.63%) |
Feb 03, 2012 | 166.99 | 167.36 | 164.60 | 166.47 | 3,777 | +0.03(+0.02%) |
Feb 02, 2012 | 168.58 | 168.58 | 164.66 | 166.44 | 7,208 | -2.60(-1.54%) |
Feb 01, 2012 | 166.90 | 172.47 | 164.45 | 169.04 | 5,446 | +4.07(+2.47%) |
Jan 31, 2012 | 167.30 | 169.29 | 161.54 | 164.97 | 6,871 | -1.56(-0.94%) |
Jan 30, 2012 | 172.81 | 172.81 | 165.28 | 166.53 | 4,841 | -7.13(-4.11%) |
Jan 27, 2012 | 169.99 | 174.92 | 168.92 | 173.66 | 3,773 | +4.50(+2.66%) |
Jan 26, 2012 | 170.82 | 172.19 | 167.79 | 169.16 | 6,106 | -0.73(-0.43%) |
Jan 25, 2012 | 168.22 | 171.40 | 166.96 | 169.90 | 5,213 | +1.56(+0.93%) |
Jan 24, 2012 | 175.38 | 175.38 | 166.59 | 168.34 | 14,629 | -9.18(-5.17%) |
Jan 23, 2012 | 179.02 | 179.02 | 174.52 | 177.52 | 2,821 | -2.51(-1.39%) |
Jan 20, 2012 | 182.42 | 183.67 | 179.54 | 180.03 | 3,038 | -2.23(-1.23%) |
Jan 19, 2012 | 186.21 | 186.24 | 179.51 | 182.26 | 4,025 | -2.78(-1.51%) |
Jan 18, 2012 | 182.45 | 186.12 | 181.87 | 185.05 | 2,897 | +2.94(+1.61%) |
Jan 17, 2012 | 186.03 | 186.88 | 179.97 | 182.11 | 8,000 | -0.86(-0.47%) |
Jan 13, 2012 | 183.43 | 184.68 | 179.24 | 182.97 | 11,226 | -0.06(-0.03%) |
Jan 12, 2012 | 181.80 | 186.55 | 175.99 | 183.03 | 13,614 | +0.18(+0.10%) |
Jan 11, 2012 | 182.51 | 186.66 | 182.23 | 182.84 | 2,017 | -1.53(-0.83%) |
Jan 10, 2012 | 188.45 | 188.45 | 183.55 | 184.38 | 1,808 | +0.09(+0.05%) |
Jan 09, 2012 | 184.16 | 186.67 | 184.13 | 184.28 | 1,930 | +1.35(+0.74%) |
Jan 06, 2012 | 187.19 | 187.43 | 182.72 | 182.94 | 7,005 | -2.85(-1.53%) |
Jan 05, 2012 | 185.52 | 191.20 | 184.47 | 185.78 | 8,377 | -0.55(-0.30%) |
Jan 04, 2012 | 189.76 | 190.53 | 186.33 | 186.33 | 2,011 | +1.25(+0.68%) |
Dec 30, 2011 | 182.45 | 188.23 | 182.45 | 185.08 | 16,126 | +2.69(+1.48%) |
Dec 29, 2011 | 177.49 | 183.64 | 177.49 | 182.39 | 3,662 | +4.10(+2.30%) |
Dec 28, 2011 | 178.65 | 180.67 | 176.54 | 178.28 | 2,957 | -3.21(-1.77%) |
Dec 27, 2011 | 178.77 | 182.23 | 177.89 | 181.50 | 2,459 | +3.00(+1.68%) |
Dec 23, 2011 | 178.13 | 178.71 | 174.18 | 178.50 | 3,442 | +1.07(+0.60%) |
Dec 21, 2011 | 182.11 | 182.11 | 174.67 | 177.43 | 4,171 | -5.82(-3.17%) |
Dec 20, 2011 | 178.13 | 185.32 | 176.02 | 183.24 | 5,936 | +10.01(+5.78%) |
Dec 19, 2011 | 175.68 | 185.17 | 172.19 | 173.23 | 7,910 | -3.55(-2.01%) |
Dec 16, 2011 | 165.06 | 177.31 | 162.49 | 176.78 | 20,294 | +14.48(+8.92%) |
Dec 15, 2011 | 171.40 | 173.08 | 159.46 | 162.31 | 9,299 | -3.52(-2.12%) |
Dec 14, 2011 | 172.78 | 172.78 | 161.63 | 165.83 | 11,745 | -6.92(-4.00%) |
Dec 13, 2011 | 190.13 | 190.13 | 170.69 | 172.75 | 10,114 | -2.02(-1.16%) |
Dec 12, 2011 | 182.42 | 182.42 | 172.38 | 174.76 | 14,724 | -9.55(-5.18%) |
Dec 09, 2011 | 186.70 | 187.10 | 181.34 | 184.31 | 3,750 | -0.25(-0.13%) |
Dec 08, 2011 | 186.70 | 187.22 | 182.81 | 184.56 | 4,308 | -4.25(-2.25%) |
Dec 07, 2011 | 189.44 | 189.46 | 185.29 | 188.81 | 3,368 | -2.56(-1.34%) |
Dec 06, 2011 | 191.80 | 193.63 | 187.81 | 191.37 | 4,941 | -1.25(-0.65%) |
Dec 05, 2011 | 190.39 | 196.44 | 188.01 | 192.62 | 7,361 | +4.80(+2.55%) |
Dec 02, 2011 | 192.44 | 198.76 | 186.54 | 187.83 | 8,625 | +1.56(+0.84%) |
Dec 01, 2011 | 188.74 | 190.91 | 185.42 | 186.27 | 3,841 | -4.64(-2.43%) |
Nov 30, 2011 | 187.28 | 193.17 | 181.53 | 190.91 | 18,298 | +3.70(+1.97%) |
Nov 29, 2011 | 185.72 | 189.38 | 182.19 | 187.22 | 50,297 | +0.64(+0.34%) |
Nov 28, 2011 | 169.74 | 188.59 | 168.76 | 186.57 | 18,631 | +25.38(+15.75%) |
Nov 25, 2011 | 161.56 | 161.89 | 156.79 | 161.19 | 3,041 | -2.44(-1.49%) |
Nov 23, 2011 | 164.31 | 165.22 | 160.06 | 163.63 | 5,548 | -1.89(-1.14%) |
Nov 22, 2011 | 163.94 | 170.35 | 162.75 | 165.53 | 5,628 | +0.58(+0.35%) |
Nov 21, 2011 | 167.36 | 170.11 | 163.94 | 164.95 | 6,239 | -5.77(-3.38%) |
Nov 18, 2011 | 171.57 | 172.37 | 169.99 | 170.72 | 6,466 | +0.37(+0.22%) |
Nov 17, 2011 | 178.26 | 178.26 | 168.84 | 170.35 | 12,519 | -6.81(-3.85%) |
Nov 16, 2011 | 174.26 | 178.63 | 174.26 | 177.16 | 7,418 | +1.13(+0.64%) |
Nov 15, 2011 | 174.72 | 178.26 | 174.51 | 176.03 | 11,118 | -1.22(-0.69%) |
Nov 14, 2011 | 175.03 | 179.46 | 173.90 | 177.26 | 6,382 | -0.28(-0.15%) |
Nov 11, 2011 | 175.64 | 179.30 | 174.45 | 177.53 | 3,279 | +3.21(+1.84%) |
Nov 10, 2011 | 177.72 | 178.81 | 166.23 | 174.32 | 8,467 | -1.16(-0.66%) |
Nov 09, 2011 | 175.70 | 179.70 | 174.11 | 175.49 | 9,534 | -4.06(-2.26%) |
Nov 08, 2011 | 184.50 | 185.17 | 178.84 | 179.55 | 11,137 | -4.95(-2.68%) |
Nov 07, 2011 | 186.12 | 186.12 | 180.46 | 184.50 | 3,291 | +1.04(+0.57%) |
Nov 04, 2011 | 184.44 | 185.66 | 180.95 | 183.46 | 3,306 | -0.79(-0.43%) |
Nov 03, 2011 | 181.01 | 184.71 | 178.69 | 184.25 | 3,354 | +5.41(+3.02%) |
Nov 02, 2011 | 179.61 | 182.05 | 177.90 | 178.84 | 5,109 | +3.38(+1.92%) |
Nov 01, 2011 | 172.58 | 182.63 | 171.88 | 175.47 | 13,507 | -5.03(-2.78%) |
Oct 31, 2011 | 177.59 | 184.37 | 176.06 | 180.50 | 11,495 | -1.31(-0.72%) |
Oct 28, 2011 | 178.69 | 182.48 | 172.92 | 181.81 | 9,052 | +1.95(+1.09%) |
Oct 27, 2011 | 189.38 | 189.38 | 177.16 | 179.85 | 9,977 | -2.78(-1.52%) |
Oct 26, 2011 | 189.38 | 189.38 | 181.10 | 182.63 | 6,229 | -0.89(-0.48%) |
Oct 25, 2011 | 186.73 | 187.37 | 182.42 | 183.52 | 6,114 | -3.21(-1.72%) |
Oct 24, 2011 | 183.27 | 188.71 | 180.77 | 186.73 | 9,324 | +4.80(+2.64%) |
Oct 21, 2011 | 180.22 | 181.93 | 177.44 | 181.93 | 6,213 | +4.77(+2.69%) |
Oct 20, 2011 | 179.27 | 179.27 | 177.16 | 177.16 | 3,501 | +0.00(+0.00%) |
Oct 19, 2011 | 180.92 | 181.47 | 177.16 | 177.16 | 7,412 | -4.95(-2.72%) |
Oct 18, 2011 | 181.81 | 183.12 | 175.52 | 182.11 | 8,476 | -0.70(-0.38%) |
Oct 17, 2011 | 189.20 | 189.20 | 181.81 | 182.82 | 7,846 | -6.14(-3.25%) |
Oct 14, 2011 | 188.77 | 189.38 | 184.04 | 188.96 | 4,552 | +2.87(+1.54%) |
Oct 13, 2011 | 183.27 | 186.08 | 178.48 | 186.08 | 8,155 | +0.12(+0.07%) |
Oct 12, 2011 | 189.29 | 189.29 | 185.11 | 185.96 | 3,840 | -0.06(-0.03%) |
Oct 11, 2011 | 183.73 | 189.35 | 182.36 | 186.02 | 7,192 | +2.75(+1.50%) |
Oct 10, 2011 | 182.21 | 186.78 | 181.59 | 183.27 | 4,149 | +4.09(+2.28%) |
Oct 07, 2011 | 181.75 | 181.75 | 177.16 | 179.18 | 5,977 | -3.45(-1.89%) |
Oct 06, 2011 | 170.44 | 182.63 | 168.80 | 182.63 | 5,485 | +12.74(+7.50%) |
Oct 05, 2011 | 170.26 | 172.64 | 163.57 | 169.90 | 15,907 | +0.92(+0.54%) |
Oct 04, 2011 | 158.17 | 170.84 | 152.30 | 168.98 | 18,496 | +10.81(+6.84%) |
Oct 03, 2011 | 163.82 | 165.47 | 156.70 | 158.17 | 18,863 | -7.30(-4.41%) |
Sep 30, 2011 | 155.72 | 167.12 | 154.56 | 165.47 | 8,332 | +5.34(+3.34%) |
Sep 29, 2011 | 165.71 | 165.71 | 157.83 | 160.12 | 14,523 | -0.06(-0.04%) |
Sep 28, 2011 | 161.47 | 163.79 | 157.83 | 160.18 | 8,576 | +1.34(+0.85%) |
Sep 27, 2011 | 157.74 | 164.76 | 157.31 | 158.84 | 42,981 | +4.58(+2.97%) |
Sep 26, 2011 | 147.84 | 154.26 | 141.91 | 154.26 | 6,437 | +6.48(+4.38%) |
Sep 23, 2011 | 152.73 | 156.00 | 146.62 | 147.78 | 7,621 | -8.16(-5.23%) |
Sep 22, 2011 | 156.00 | 158.50 | 149.31 | 155.94 | 20,204 | -5.22(-3.24%) |
Sep 21, 2011 | 164.40 | 165.74 | 161.13 | 161.16 | 8,890 | -3.24(-1.97%) |
Sep 20, 2011 | 161.13 | 165.68 | 160.24 | 164.40 | 10,627 | -0.12(-0.07%) |
Sep 19, 2011 | 164.12 | 165.10 | 158.87 | 164.52 | 6,438 | -0.58(-0.35%) |
Sep 16, 2011 | 167.02 | 169.07 | 164.12 | 165.10 | 17,048 | -2.56(-1.53%) |
Sep 15, 2011 | 167.85 | 172.28 | 163.42 | 167.66 | 6,524 | -1.19(-0.71%) |
Sep 14, 2011 | 174.11 | 174.11 | 162.44 | 168.86 | 28,473 | -3.27(-1.90%) |
Sep 13, 2011 | 164.85 | 172.89 | 164.18 | 172.12 | 11,985 | +7.27(+4.41%) |
Sep 12, 2011 | 163.88 | 167.39 | 161.71 | 164.85 | 13,571 | -6.20(-3.63%) |
Sep 09, 2011 | 174.11 | 174.11 | 168.47 | 171.06 | 14,230 | -6.26(-3.53%) |
Sep 08, 2011 | 183.27 | 183.70 | 175.03 | 177.32 | 13,495 | -5.77(-3.15%) |
Sep 07, 2011 | 183.21 | 187.09 | 181.47 | 183.09 | 7,444 | +4.29(+2.40%) |
Sep 06, 2011 | 175.87 | 188.19 | 174.96 | 178.80 | 28,740 | -1.16(-0.64%) |
Sep 02, 2011 | 177.31 | 183.28 | 172.76 | 179.96 | 8,480 | -3.84(-2.09%) |
Sep 01, 2011 | 181.36 | 185.63 | 180.32 | 183.80 | 7,223 | +3.26(+1.81%) |
Aug 31, 2011 | 183.49 | 187.55 | 179.84 | 180.54 | 9,565 | -2.32(-1.27%) |
Aug 30, 2011 | 182.85 | 183.59 | 177.43 | 182.85 | 10,415 | +1.74(+0.96%) |
Aug 29, 2011 | 181.36 | 186.39 | 180.29 | 181.12 | 18,820 | +1.68(+0.93%) |
Aug 26, 2011 | 165.81 | 180.63 | 159.44 | 179.44 | 19,565 | +11.76(+7.02%) |
Aug 25, 2011 | 167.83 | 172.58 | 163.80 | 167.67 | 13,158 | +2.87(+1.74%) |
Aug 24, 2011 | 155.42 | 165.91 | 155.42 | 164.81 | 15,286 | +8.72(+5.59%) |
Aug 23, 2011 | 147.95 | 157.04 | 147.86 | 156.09 | 6,341 | +9.51(+6.49%) |
Aug 22, 2011 | 148.59 | 151.85 | 146.00 | 146.58 | 12,558 | +2.10(+1.46%) |
Aug 19, 2011 | 144.66 | 150.73 | 143.69 | 144.48 | 21,577 | -2.96(-2.01%) |
Aug 18, 2011 | 152.86 | 160.02 | 144.45 | 147.44 | 34,543 | -5.43(-3.55%) |
Aug 17, 2011 | 154.93 | 157.92 | 151.49 | 152.86 | 6,095 | -1.28(-0.83%) |
Aug 16, 2011 | 163.59 | 163.59 | 144.97 | 154.14 | 26,131 | -10.58(-6.42%) |
Aug 15, 2011 | 166.91 | 169.11 | 161.85 | 164.72 | 11,473 | +2.80(+1.73%) |
Aug 12, 2011 | 159.60 | 166.32 | 157.16 | 161.91 | 19,409 | +5.03(+3.21%) |
Aug 11, 2011 | 134.72 | 161.82 | 134.15 | 156.88 | 24,823 | +24.45(+18.46%) |
Aug 10, 2011 | 123.45 | 136.13 | 120.22 | 132.44 | 19,683 | +5.30(+4.17%) |
Aug 09, 2011 | 116.98 | 127.50 | 108.82 | 127.14 | 21,170 | +17.80(+16.28%) |
Aug 08, 2011 | 116.98 | 119.06 | 107.54 | 109.33 | 26,330 | -16.64(-13.21%) |
Aug 05, 2011 | 139.45 | 140.61 | 123.93 | 125.98 | 15,756 | -10.61(-7.77%) |
Aug 04, 2011 | 146.31 | 148.41 | 136.00 | 136.58 | 16,035 | -13.50(-9.00%) |
Aug 03, 2011 | 163.68 | 163.68 | 148.50 | 150.09 | 22,886 | -13.08(-8.01%) |
Aug 02, 2011 | 171.21 | 174.14 | 161.85 | 163.16 | 15,632 | -6.92(-4.07%) |
Aug 01, 2011 | 170.26 | 170.69 | 167.19 | 170.08 | 7,005 | +4.82(+2.91%) |
Jul 29, 2011 | 162.43 | 167.34 | 158.87 | 165.27 | 10,700 | +0.52(+0.31%) |
Jul 28, 2011 | 165.75 | 170.57 | 160.06 | 164.75 | 14,895 | -0.12(-0.07%) |
Jul 27, 2011 | 173.74 | 173.74 | 164.59 | 164.87 | 23,161 | -10.33(-5.90%) |
Jul 26, 2011 | 184.53 | 184.53 | 173.74 | 175.20 | 20,328 | -9.27(-5.02%) |
Jul 25, 2011 | 188.98 | 189.68 | 181.45 | 184.47 | 17,041 | -6.77(-3.54%) |
Jul 22, 2011 | 193.76 | 193.76 | 189.62 | 191.24 | 6,829 | -1.71(-0.88%) |
Jul 21, 2011 | 190.02 | 195.04 | 189.01 | 192.94 | 9,739 | +3.50(+1.85%) |
Jul 20, 2011 | 192.03 | 192.79 | 187.85 | 189.44 | 11,622 | +2.29(+1.22%) |
Jul 19, 2011 | 182.88 | 192.03 | 182.88 | 187.15 | 10,136 | +5.27(+2.90%) |
Jul 18, 2011 | 179.65 | 184.29 | 178.43 | 181.88 | 5,625 | +1.46(+0.81%) |
Jul 15, 2011 | 178.10 | 181.36 | 176.03 | 180.41 | 3,867 | +4.36(+2.48%) |
Jul 14, 2011 | 178.22 | 183.56 | 173.74 | 176.06 | 6,702 | -0.94(-0.53%) |
Jul 13, 2011 | 173.53 | 180.75 | 173.53 | 177.00 | 9,447 | +4.79(+2.78%) |
Jul 12, 2011 | 174.65 | 174.81 | 167.65 | 172.22 | 15,290 | -6.16(-3.45%) |
Jul 11, 2011 | 176.33 | 181.59 | 172.25 | 178.37 | 18,299 | -3.23(-1.78%) |
Jul 08, 2011 | 172.82 | 182.88 | 169.35 | 181.60 | 23,140 | +6.89(+3.94%) |
Jul 07, 2011 | 164.59 | 177.31 | 164.59 | 174.72 | 24,889 | +11.09(+6.78%) |
Jul 06, 2011 | 156.52 | 164.02 | 156.52 | 163.62 | 27,814 | +6.83(+4.35%) |
Jul 05, 2011 | 152.40 | 161.49 | 151.37 | 156.79 | 27,539 | +4.60(+3.02%) |
Jul 01, 2011 | 149.66 | 152.40 | 148.90 | 152.19 | 10,869 | +0.79(+0.52%) |
Jun 30, 2011 | 150.42 | 152.39 | 148.59 | 151.40 | 7,972 | +0.97(+0.65%) |
Jun 29, 2011 | 152.40 | 152.40 | 150.27 | 150.42 | 8,042 | -0.70(-0.46%) |
Jun 28, 2011 | 145.85 | 151.15 | 145.85 | 151.12 | 8,027 | +5.70(+3.92%) |
Jun 27, 2011 | 142.16 | 147.83 | 142.16 | 145.42 | 10,712 | +4.45(+3.16%) |
Jun 24, 2011 | 139.94 | 141.98 | 139.17 | 140.97 | 6,738 | +1.52(+1.09%) |
Jun 23, 2011 | 142.16 | 142.16 | 129.91 | 139.45 | 13,585 | -0.76(-0.54%) |
Jun 22, 2011 | 138.17 | 143.41 | 137.47 | 140.21 | 26,471 | +1.31(+0.94%) |
Jun 21, 2011 | 131.62 | 139.45 | 131.62 | 138.90 | 12,950 | +8.59(+6.60%) |
Jun 20, 2011 | 130.64 | 131.04 | 130.03 | 130.31 | 14,504 | +0.46(+0.35%) |
Jun 17, 2011 | 127.26 | 132.29 | 126.80 | 129.85 | 27,206 | -2.47(-1.87%) |
Jun 16, 2011 | 145.70 | 146.16 | 123.23 | 132.32 | 29,569 | -9.57(-6.75%) |
Jun 15, 2011 | 141.74 | 146.82 | 139.81 | 141.89 | 15,991 | -0.82(-0.58%) |
Jun 14, 2011 | 146.86 | 153.04 | 142.04 | 142.71 | 26,056 | -2.83(-1.95%) |
Jun 13, 2011 | 144.78 | 149.35 | 144.02 | 145.54 | 18,502 | +5.00(+3.56%) |
Jun 10, 2011 | 139.66 | 142.15 | 138.56 | 140.55 | 5,766 | +2.16(+1.56%) |
Jun 09, 2011 | 134.18 | 141.43 | 133.20 | 138.38 | 14,776 | +5.12(+3.84%) |
Jun 08, 2011 | 131.37 | 137.68 | 129.18 | 133.26 | 21,373 | +1.02(+0.77%) |
Jun 07, 2011 | 129.50 | 133.06 | 128.87 | 132.24 | 12,685 | +2.07(+1.59%) |
Jun 06, 2011 | 130.54 | 132.54 | 126.37 | 130.17 | 14,705 | -1.85(-1.40%) |