Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 385.50 | 387.60 | 379.65 | 385.95 | 76,929 | +3.15(+0.82%) |
Aug 30, 2012 | 384.90 | 388.95 | 381.00 | 382.80 | 60,620 | -4.35(-1.12%) |
Aug 29, 2012 | 372.00 | 387.90 | 372.00 | 387.15 | 115,822 | +15.90(+4.28%) |
Aug 27, 2012 | 367.80 | 371.70 | 360.00 | 371.25 | 99,359 | +6.45(+1.77%) |
Aug 24, 2012 | 363.30 | 366.75 | 362.10 | 364.80 | 57,906 | +1.80(+0.50%) |
Aug 23, 2012 | 366.45 | 368.10 | 360.30 | 363.00 | 104,720 | -3.75(-1.02%) |
Aug 22, 2012 | 365.85 | 369.75 | 360.00 | 366.75 | 85,055 | +1.05(+0.29%) |
Aug 21, 2012 | 379.50 | 379.50 | 365.10 | 365.70 | 178,222 | -13.65(-3.60%) |
Aug 20, 2012 | 372.60 | 380.70 | 370.20 | 379.35 | 136,649 | +5.40(+1.44%) |
Aug 17, 2012 | 364.80 | 374.25 | 362.10 | 373.95 | 106,275 | +8.40(+2.30%) |
Aug 16, 2012 | 361.05 | 368.10 | 358.80 | 365.55 | 121,199 | +4.20(+1.16%) |
Aug 15, 2012 | 361.50 | 363.60 | 357.45 | 361.35 | 79,797 | -0.30(-0.08%) |
Aug 14, 2012 | 355.80 | 370.80 | 354.30 | 361.65 | 161,024 | +6.00(+1.69%) |
Aug 13, 2012 | 351.45 | 357.00 | 348.98 | 355.65 | 133,174 | +3.60(+1.02%) |
Aug 10, 2012 | 348.15 | 353.70 | 345.45 | 352.05 | 58,522 | +3.30(+0.95%) |
Aug 09, 2012 | 349.35 | 353.70 | 347.70 | 348.75 | 69,260 | -2.10(-0.60%) |
Aug 08, 2012 | 341.40 | 351.30 | 339.30 | 350.85 | 127,026 | +8.55(+2.50%) |
Aug 07, 2012 | 334.80 | 347.70 | 334.35 | 342.30 | 169,700 | +10.50(+3.16%) |
Aug 06, 2012 | 334.50 | 341.70 | 324.60 | 331.80 | 116,386 | -1.50(-0.45%) |
Aug 03, 2012 | 330.00 | 339.75 | 326.25 | 333.30 | 178,341 | +10.80(+3.35%) |
Aug 02, 2012 | 288.60 | 329.10 | 286.50 | 322.50 | 461,268 | +33.15(+11.46%) |
Aug 01, 2012 | 296.40 | 297.60 | 289.35 | 289.35 | 63,317 | -7.05(-2.38%) |
Jul 31, 2012 | 293.55 | 298.35 | 293.55 | 296.40 | 71,653 | +3.00(+1.02%) |
Jul 30, 2012 | 298.35 | 300.00 | 293.25 | 293.40 | 60,210 | -4.35(-1.46%) |
Jul 27, 2012 | 286.50 | 299.25 | 286.20 | 297.75 | 72,481 | +12.00(+4.20%) |
Jul 26, 2012 | 288.30 | 291.00 | 284.70 | 285.75 | 60,667 | +0.30(+0.11%) |
Jul 25, 2012 | 287.25 | 287.40 | 284.55 | 285.45 | 56,124 | -0.15(-0.05%) |
Jul 24, 2012 | 294.75 | 294.75 | 278.25 | 285.60 | 95,810 | -8.85(-3.01%) |
Jul 23, 2012 | 285.15 | 295.80 | 285.00 | 294.45 | 96,339 | +6.60(+2.29%) |
Jul 20, 2012 | 288.30 | 290.55 | 287.25 | 287.85 | 68,833 | -1.50(-0.52%) |
Jul 19, 2012 | 295.05 | 295.50 | 287.70 | 289.35 | 72,636 | -5.55(-1.88%) |
Jul 18, 2012 | 292.05 | 296.70 | 292.05 | 294.90 | 60,463 | +1.65(+0.56%) |
Jul 17, 2012 | 294.90 | 296.25 | 291.75 | 293.25 | 62,929 | -1.20(-0.41%) |
Jul 16, 2012 | 292.50 | 295.65 | 290.70 | 294.45 | 61,436 | +0.60(+0.20%) |
Jul 13, 2012 | 287.55 | 294.15 | 287.55 | 293.85 | 62,890 | +7.80(+2.73%) |
Jul 12, 2012 | 283.50 | 287.93 | 280.95 | 286.05 | 53,810 | +1.95(+0.69%) |
Jul 11, 2012 | 288.30 | 288.30 | 281.70 | 284.10 | 70,132 | -3.45(-1.20%) |
Jul 10, 2012 | 291.75 | 292.20 | 285.90 | 287.55 | 76,352 | -3.90(-1.34%) |
Jul 09, 2012 | 288.75 | 291.75 | 285.30 | 291.45 | 79,268 | +1.65(+0.57%) |
Jul 06, 2012 | 286.05 | 289.80 | 285.44 | 289.80 | 66,232 | +0.45(+0.16%) |
Jul 05, 2012 | 285.00 | 289.65 | 283.65 | 289.35 | 110,599 | +4.35(+1.53%) |
Jul 03, 2012 | 285.00 | 285.00 | 283.20 | 285.00 | 40,259 | +0.15(+0.05%) |
Jul 02, 2012 | 282.00 | 285.30 | 280.05 | 284.85 | 91,036 | +3.15(+1.12%) |
Jun 29, 2012 | 279.90 | 281.70 | 276.90 | 281.70 | 88,202 | +6.00(+2.18%) |
Jun 28, 2012 | 271.95 | 275.70 | 270.45 | 275.70 | 54,575 | +2.55(+0.93%) |
Jun 27, 2012 | 274.50 | 277.35 | 271.65 | 273.15 | 93,731 | -1.65(-0.60%) |
Jun 26, 2012 | 267.15 | 277.05 | 267.00 | 274.80 | 138,468 | +8.70(+3.27%) |
Jun 25, 2012 | 262.80 | 266.70 | 260.40 | 266.10 | 85,325 | +0.45(+0.17%) |
Jun 22, 2012 | 272.10 | 272.10 | 263.40 | 265.65 | 247,415 | -5.85(-2.15%) |
Jun 21, 2012 | 272.10 | 275.10 | 268.95 | 271.50 | 190,672 | -0.15(-0.06%) |
Jun 20, 2012 | 270.45 | 271.65 | 267.45 | 271.65 | 61,145 | +1.35(+0.50%) |
Jun 19, 2012 | 267.00 | 270.98 | 265.65 | 270.30 | 92,329 | +4.05(+1.52%) |
Jun 18, 2012 | 263.40 | 267.75 | 262.05 | 266.25 | 56,178 | +1.20(+0.45%) |
Jun 15, 2012 | 262.20 | 265.35 | 259.05 | 265.05 | 74,909 | +3.00(+1.14%) |
Jun 14, 2012 | 254.70 | 264.15 | 254.10 | 262.05 | 120,569 | +7.95(+3.13%) |
Jun 13, 2012 | 254.85 | 262.43 | 252.75 | 254.10 | 93,700 | -0.45(-0.18%) |
Jun 12, 2012 | 253.50 | 257.40 | 246.45 | 254.55 | 88,901 | +2.10(+0.83%) |
Jun 11, 2012 | 261.15 | 263.40 | 252.15 | 252.45 | 128,902 | -6.30(-2.43%) |
Jun 08, 2012 | 253.50 | 259.80 | 250.96 | 258.75 | 123,934 | +7.95(+3.17%) |
Jun 07, 2012 | 254.55 | 254.85 | 250.35 | 250.80 | 92,299 | -0.45(-0.18%) |
Jun 06, 2012 | 251.10 | 252.75 | 248.10 | 251.25 | 132,118 | +1.80(+0.72%) |
Jun 05, 2012 | 237.60 | 252.30 | 236.25 | 249.45 | 163,859 | +11.55(+4.85%) |
Jun 04, 2012 | 238.35 | 239.10 | 235.35 | 237.90 | 85,338 | -0.15(-0.06%) |
Jun 01, 2012 | 239.55 | 241.35 | 236.25 | 238.05 | 103,672 | -2.40(-1.00%) |
May 31, 2012 | 240.60 | 242.40 | 237.60 | 240.45 | 166,963 | -0.45(-0.19%) |
May 30, 2012 | 238.80 | 242.85 | 237.60 | 240.90 | 60,681 | -0.45(-0.19%) |
May 29, 2012 | 240.30 | 241.80 | 237.75 | 241.35 | 45,359 | +3.30(+1.39%) |
May 25, 2012 | 239.10 | 241.65 | 236.85 | 238.05 | 37,908 | -0.45(-0.19%) |
May 24, 2012 | 237.60 | 238.65 | 233.70 | 238.50 | 69,024 | +0.45(+0.19%) |
May 23, 2012 | 224.40 | 238.65 | 222.75 | 238.05 | 198,166 | +12.90(+5.73%) |
May 22, 2012 | 223.05 | 227.70 | 218.55 | 225.15 | 58,089 | +1.80(+0.81%) |
May 21, 2012 | 219.30 | 223.95 | 216.45 | 223.35 | 62,406 | +5.25(+2.41%) |
May 18, 2012 | 222.45 | 224.70 | 217.05 | 218.10 | 76,676 | -4.65(-2.09%) |
May 17, 2012 | 226.50 | 230.55 | 222.30 | 222.75 | 137,256 | -4.05(-1.79%) |
May 16, 2012 | 231.45 | 232.35 | 226.50 | 226.80 | 96,248 | -4.50(-1.95%) |
May 15, 2012 | 228.00 | 234.75 | 227.40 | 231.30 | 78,728 | +2.85(+1.25%) |
May 14, 2012 | 230.25 | 230.55 | 226.35 | 228.45 | 69,832 | -3.60(-1.55%) |
May 11, 2012 | 232.05 | 235.65 | 228.75 | 232.05 | 76,235 | -3.90(-1.65%) |
May 10, 2012 | 234.15 | 238.05 | 234.00 | 235.95 | 109,399 | +3.15(+1.35%) |
May 09, 2012 | 223.65 | 233.85 | 222.45 | 232.80 | 128,169 | +6.75(+2.99%) |
May 08, 2012 | 225.90 | 228.00 | 224.40 | 226.05 | 60,113 | -1.80(-0.79%) |
May 07, 2012 | 225.00 | 228.60 | 224.85 | 227.85 | 70,069 | +2.85(+1.27%) |
May 04, 2012 | 226.05 | 228.75 | 224.85 | 225.00 | 97,612 | -2.10(-0.92%) |
May 03, 2012 | 218.25 | 236.85 | 217.80 | 227.10 | 219,814 | +7.80(+3.56%) |
May 02, 2012 | 219.45 | 219.60 | 216.00 | 219.30 | 62,227 | -1.20(-0.54%) |
May 01, 2012 | 223.05 | 225.15 | 220.05 | 220.50 | 55,986 | -3.15(-1.41%) |
Apr 30, 2012 | 220.35 | 224.55 | 219.75 | 223.65 | 37,133 | +3.30(+1.50%) |
Apr 27, 2012 | 221.25 | 221.85 | 219.00 | 220.35 | 94,866 | -0.90(-0.41%) |
Apr 26, 2012 | 222.45 | 224.70 | 220.95 | 221.25 | 53,535 | -1.80(-0.81%) |
Apr 25, 2012 | 222.75 | 224.40 | 222.00 | 223.05 | 36,157 | +2.40(+1.09%) |
Apr 24, 2012 | 220.20 | 222.00 | 218.70 | 220.65 | 28,545 | +0.00(+0.00%) |
Apr 23, 2012 | 217.95 | 221.10 | 216.45 | 220.65 | 72,242 | -0.60(-0.27%) |
Apr 20, 2012 | 223.35 | 224.25 | 220.50 | 221.25 | 47,183 | -0.15(-0.07%) |
Apr 19, 2012 | 221.25 | 224.85 | 219.75 | 221.40 | 69,915 | +0.00(+0.00%) |
Apr 18, 2012 | 224.10 | 224.10 | 221.25 | 221.40 | 37,443 | -3.30(-1.47%) |
Apr 17, 2012 | 224.10 | 226.35 | 223.65 | 224.70 | 55,003 | +1.50(+0.67%) |
Apr 16, 2012 | 223.20 | 225.00 | 221.25 | 223.20 | 38,779 | +1.20(+0.54%) |
Apr 13, 2012 | 224.10 | 225.00 | 222.00 | 222.00 | 74,154 | -3.00(-1.33%) |
Apr 12, 2012 | 225.00 | 225.75 | 224.25 | 225.00 | 47,221 | +0.75(+0.33%) |
Apr 11, 2012 | 222.30 | 226.80 | 221.03 | 224.25 | 71,490 | +4.35(+1.98%) |
Apr 10, 2012 | 224.25 | 224.86 | 219.30 | 219.90 | 71,062 | -4.05(-1.81%) |
Apr 09, 2012 | 224.40 | 225.75 | 222.60 | 223.95 | 104,452 | -3.30(-1.45%) |
Apr 05, 2012 | 229.05 | 229.05 | 226.20 | 227.25 | 72,200 | -2.85(-1.24%) |
Apr 04, 2012 | 232.65 | 233.55 | 229.95 | 230.10 | 63,896 | -4.80(-2.04%) |
Apr 03, 2012 | 236.70 | 237.30 | 234.45 | 234.90 | 60,566 | -2.85(-1.20%) |
Apr 02, 2012 | 233.55 | 238.50 | 233.55 | 237.75 | 51,401 | +3.30(+1.41%) |
Mar 30, 2012 | 235.35 | 235.95 | 232.20 | 234.45 | 63,489 | +0.75(+0.32%) |
Mar 29, 2012 | 235.35 | 235.64 | 231.75 | 233.70 | 54,970 | -3.30(-1.39%) |
Mar 28, 2012 | 236.40 | 237.45 | 234.15 | 237.00 | 74,066 | +0.75(+0.32%) |
Mar 27, 2012 | 240.75 | 242.25 | 236.25 | 236.25 | 135,629 | -4.95(-2.05%) |
Mar 26, 2012 | 240.90 | 243.68 | 239.70 | 241.20 | 61,060 | +2.85(+1.20%) |
Mar 23, 2012 | 236.85 | 238.50 | 235.35 | 238.35 | 32,837 | +0.90(+0.38%) |
Mar 22, 2012 | 241.05 | 241.05 | 236.10 | 237.45 | 80,209 | -5.70(-2.34%) |
Mar 21, 2012 | 240.15 | 243.75 | 240.00 | 243.15 | 104,914 | +3.15(+1.31%) |
Mar 20, 2012 | 240.15 | 240.90 | 238.50 | 240.00 | 51,638 | -1.50(-0.62%) |
Mar 19, 2012 | 239.25 | 242.70 | 238.20 | 241.50 | 67,028 | +2.55(+1.07%) |
Mar 16, 2012 | 243.30 | 243.30 | 237.30 | 238.95 | 172,969 | -4.20(-1.73%) |
Mar 15, 2012 | 244.80 | 245.70 | 239.25 | 243.15 | 73,271 | -1.05(-0.43%) |
Mar 14, 2012 | 252.15 | 252.75 | 242.70 | 244.20 | 89,282 | -9.30(-3.67%) |
Mar 13, 2012 | 248.40 | 253.50 | 245.40 | 253.50 | 64,929 | +7.05(+2.86%) |
Mar 12, 2012 | 248.85 | 249.75 | 245.28 | 246.45 | 35,370 | -1.65(-0.67%) |
Mar 09, 2012 | 245.40 | 249.15 | 244.35 | 248.10 | 47,550 | +2.40(+0.98%) |
Mar 08, 2012 | 242.25 | 245.70 | 241.05 | 245.70 | 42,953 | +4.65(+1.93%) |
Mar 07, 2012 | 239.55 | 241.50 | 238.80 | 241.05 | 61,944 | +2.25(+0.94%) |
Mar 06, 2012 | 239.85 | 240.75 | 237.00 | 238.80 | 84,800 | -3.75(-1.55%) |
Mar 05, 2012 | 242.40 | 244.35 | 240.75 | 242.55 | 74,715 | -0.60(-0.25%) |
Mar 02, 2012 | 244.20 | 244.35 | 240.90 | 243.15 | 85,767 | -0.60(-0.25%) |
Mar 01, 2012 | 242.55 | 244.80 | 240.00 | 243.75 | 92,434 | +2.10(+0.87%) |
Feb 29, 2012 | 241.80 | 244.57 | 241.05 | 241.65 | 122,259 | -0.30(-0.12%) |
Feb 28, 2012 | 243.15 | 244.95 | 238.95 | 241.95 | 140,396 | -1.20(-0.49%) |
Feb 27, 2012 | 231.75 | 243.30 | 229.50 | 243.15 | 133,745 | +10.80(+4.65%) |
Feb 24, 2012 | 234.60 | 236.25 | 231.60 | 232.35 | 103,738 | -2.85(-1.21%) |
Feb 23, 2012 | 236.25 | 237.00 | 232.50 | 235.20 | 116,513 | -1.05(-0.44%) |
Feb 22, 2012 | 236.55 | 236.85 | 234.75 | 236.25 | 45,449 | -0.75(-0.32%) |
Feb 21, 2012 | 235.50 | 238.05 | 234.82 | 237.00 | 48,247 | +1.65(+0.70%) |
Feb 17, 2012 | 235.05 | 235.65 | 232.80 | 235.35 | 133,219 | +1.35(+0.58%) |
Feb 16, 2012 | 231.00 | 234.90 | 229.80 | 234.00 | 93,718 | +3.15(+1.36%) |
Feb 15, 2012 | 232.35 | 234.00 | 229.80 | 230.85 | 57,963 | -1.05(-0.45%) |
Feb 14, 2012 | 233.10 | 235.80 | 229.95 | 231.90 | 56,480 | -2.25(-0.96%) |
Feb 13, 2012 | 227.70 | 234.30 | 226.80 | 234.15 | 115,668 | +8.40(+3.72%) |
Feb 10, 2012 | 227.40 | 228.82 | 225.75 | 225.75 | 55,699 | -3.30(-1.44%) |
Feb 09, 2012 | 228.90 | 232.50 | 228.60 | 229.05 | 76,296 | +0.00(+0.00%) |
Feb 08, 2012 | 227.40 | 229.05 | 225.60 | 229.05 | 54,221 | +2.70(+1.19%) |
Feb 07, 2012 | 224.10 | 227.25 | 224.10 | 226.35 | 55,779 | +1.35(+0.60%) |
Feb 06, 2012 | 227.40 | 228.15 | 224.70 | 225.00 | 31,843 | -2.70(-1.19%) |
Feb 03, 2012 | 225.75 | 228.00 | 224.10 | 227.70 | 66,502 | +2.85(+1.27%) |
Feb 02, 2012 | 223.05 | 225.45 | 222.90 | 224.85 | 102,940 | +2.25(+1.01%) |
Feb 01, 2012 | 217.65 | 223.20 | 217.65 | 222.60 | 102,573 | +6.75(+3.13%) |
Jan 31, 2012 | 216.30 | 217.80 | 215.55 | 215.85 | 59,107 | +0.45(+0.21%) |
Jan 30, 2012 | 207.75 | 216.00 | 206.72 | 215.40 | 84,846 | +6.00(+2.87%) |
Jan 27, 2012 | 204.90 | 209.85 | 204.45 | 209.40 | 46,688 | +3.15(+1.53%) |
Jan 26, 2012 | 212.10 | 212.49 | 204.30 | 206.25 | 64,346 | -5.55(-2.62%) |
Jan 25, 2012 | 212.85 | 213.90 | 211.20 | 211.80 | 48,673 | -1.20(-0.56%) |
Jan 24, 2012 | 211.20 | 213.30 | 209.25 | 213.00 | 35,136 | +0.15(+0.07%) |
Jan 23, 2012 | 213.30 | 215.55 | 211.65 | 212.85 | 23,093 | -1.35(-0.63%) |
Jan 20, 2012 | 214.05 | 217.20 | 213.75 | 214.20 | 37,006 | +0.00(+0.00%) |
Jan 19, 2012 | 217.35 | 217.35 | 212.10 | 214.20 | 51,839 | -1.50(-0.70%) |
Jan 18, 2012 | 211.65 | 216.00 | 211.05 | 215.70 | 57,371 | +3.60(+1.70%) |
Jan 17, 2012 | 210.15 | 213.15 | 210.15 | 212.10 | 53,522 | +3.00(+1.43%) |
Jan 13, 2012 | 208.35 | 210.30 | 206.55 | 209.10 | 97,337 | -1.65(-0.78%) |
Jan 12, 2012 | 209.70 | 211.20 | 208.35 | 210.75 | 45,914 | +0.90(+0.43%) |
Jan 11, 2012 | 211.20 | 212.25 | 206.70 | 209.85 | 73,867 | -2.10(-0.99%) |
Jan 10, 2012 | 219.15 | 219.15 | 209.40 | 211.95 | 72,644 | -5.70(-2.62%) |
Jan 09, 2012 | 218.25 | 218.85 | 211.80 | 217.65 | 82,612 | +0.60(+0.28%) |
Jan 06, 2012 | 217.80 | 220.20 | 215.70 | 217.05 | 43,192 | -0.45(-0.21%) |
Jan 05, 2012 | 214.95 | 217.95 | 212.40 | 217.50 | 32,250 | +1.20(+0.55%) |
Jan 04, 2012 | 216.30 | 216.75 | 212.70 | 216.30 | 49,098 | -0.90(-0.41%) |
Dec 30, 2011 | 218.70 | 218.70 | 216.90 | 217.20 | 23,840 | -1.50(-0.69%) |
Dec 29, 2011 | 217.65 | 220.80 | 217.65 | 218.70 | 21,240 | +1.95(+0.90%) |
Dec 28, 2011 | 220.35 | 220.35 | 216.60 | 216.75 | 21,810 | -4.20(-1.90%) |
Dec 27, 2011 | 219.90 | 222.75 | 218.40 | 220.95 | 28,772 | +0.15(+0.07%) |
Dec 23, 2011 | 219.45 | 221.10 | 218.40 | 220.80 | 16,823 | +3.15(+1.45%) |
Dec 21, 2011 | 218.55 | 218.70 | 215.70 | 217.65 | 57,100 | -1.95(-0.89%) |
Dec 20, 2011 | 214.65 | 219.75 | 211.80 | 219.60 | 143,393 | +7.20(+3.39%) |
Dec 19, 2011 | 213.00 | 214.20 | 210.75 | 212.40 | 51,540 | -0.30(-0.14%) |
Dec 16, 2011 | 205.65 | 212.70 | 205.50 | 212.70 | 241,514 | +8.85(+4.34%) |
Dec 15, 2011 | 204.60 | 206.70 | 203.25 | 203.85 | 67,078 | +1.20(+0.59%) |
Dec 14, 2011 | 199.95 | 205.20 | 199.95 | 202.65 | 71,711 | +1.35(+0.67%) |
Dec 13, 2011 | 204.15 | 206.25 | 199.50 | 201.30 | 61,610 | -2.10(-1.03%) |
Dec 12, 2011 | 201.60 | 203.40 | 199.20 | 203.40 | 37,563 | -0.60(-0.29%) |
Dec 09, 2011 | 199.20 | 205.20 | 198.90 | 204.00 | 48,993 | +5.10(+2.56%) |
Dec 08, 2011 | 201.15 | 201.30 | 198.15 | 198.90 | 41,535 | -3.75(-1.85%) |
Dec 07, 2011 | 199.50 | 203.85 | 196.80 | 202.65 | 37,108 | +1.80(+0.90%) |
Dec 06, 2011 | 201.30 | 202.95 | 200.55 | 200.85 | 50,452 | -1.95(-0.96%) |
Dec 05, 2011 | 203.85 | 204.15 | 200.85 | 202.80 | 46,109 | +1.50(+0.75%) |
Dec 02, 2011 | 202.65 | 204.15 | 200.10 | 201.30 | 39,632 | +0.00(+0.00%) |
Dec 01, 2011 | 196.80 | 202.20 | 196.35 | 201.30 | 94,016 | +3.75(+1.90%) |
Nov 30, 2011 | 202.95 | 203.55 | 197.25 | 197.55 | 158,558 | +0.00(+0.00%) |
Nov 29, 2011 | 196.80 | 198.75 | 194.70 | 197.55 | 50,323 | +0.90(+0.46%) |
Nov 28, 2011 | 196.95 | 197.25 | 193.95 | 196.65 | 61,324 | +5.55(+2.90%) |
Nov 25, 2011 | 191.70 | 194.70 | 190.80 | 191.10 | 26,209 | -1.80(-0.93%) |
Nov 23, 2011 | 192.75 | 193.65 | 190.65 | 192.90 | 62,721 | -1.50(-0.77%) |
Nov 22, 2011 | 194.25 | 196.35 | 192.60 | 194.40 | 74,084 | -0.30(-0.15%) |
Nov 21, 2011 | 196.05 | 197.25 | 194.25 | 194.70 | 74,360 | -4.80(-2.41%) |
Nov 18, 2011 | 198.15 | 200.40 | 196.80 | 199.50 | 71,329 | +1.50(+0.76%) |
Nov 17, 2011 | 200.55 | 202.95 | 197.40 | 198.00 | 72,844 | -3.45(-1.71%) |
Nov 16, 2011 | 202.80 | 205.80 | 200.25 | 201.45 | 111,678 | -2.55(-1.25%) |
Nov 15, 2011 | 203.40 | 206.55 | 202.05 | 204.00 | 95,378 | +0.00(+0.00%) |
Nov 14, 2011 | 199.50 | 204.75 | 197.40 | 204.00 | 133,134 | +5.85(+2.95%) |
Nov 11, 2011 | 195.60 | 202.20 | 195.60 | 198.15 | 265,395 | +3.15(+1.62%) |
Nov 10, 2011 | 196.95 | 200.25 | 191.40 | 195.00 | 838,949 | -1.05(-0.54%) |
Nov 09, 2011 | 202.50 | 205.95 | 195.75 | 196.05 | 220,155 | -22.05(-10.11%) |
Nov 08, 2011 | 217.50 | 218.70 | 212.70 | 218.10 | 28,609 | +2.40(+1.11%) |
Nov 07, 2011 | 217.05 | 218.25 | 213.30 | 215.70 | 28,462 | -2.40(-1.10%) |
Nov 04, 2011 | 216.75 | 219.00 | 214.20 | 218.10 | 49,568 | -0.60(-0.27%) |
Nov 03, 2011 | 219.30 | 219.90 | 213.60 | 218.70 | 51,046 | +0.60(+0.28%) |
Nov 02, 2011 | 215.70 | 218.40 | 213.75 | 218.10 | 34,561 | +6.30(+2.97%) |
Nov 01, 2011 | 209.40 | 217.80 | 207.00 | 211.80 | 82,770 | -5.70(-2.62%) |
Oct 31, 2011 | 216.75 | 220.80 | 212.70 | 217.50 | 50,462 | -2.70(-1.23%) |
Oct 28, 2011 | 219.30 | 221.70 | 214.35 | 220.20 | 59,258 | +0.45(+0.20%) |
Oct 27, 2011 | 220.65 | 224.25 | 217.20 | 219.75 | 73,947 | +5.10(+2.38%) |
Oct 26, 2011 | 214.20 | 216.15 | 208.80 | 214.65 | 66,938 | +2.40(+1.13%) |
Oct 25, 2011 | 204.15 | 216.00 | 204.15 | 212.25 | 140,991 | +8.55(+4.20%) |
Oct 24, 2011 | 197.70 | 204.30 | 197.70 | 203.70 | 80,788 | +6.00(+3.03%) |
Oct 21, 2011 | 198.60 | 199.20 | 195.28 | 197.70 | 54,449 | +2.40(+1.23%) |
Oct 20, 2011 | 193.35 | 196.20 | 190.80 | 195.30 | 42,692 | +2.25(+1.17%) |
Oct 19, 2011 | 196.95 | 198.90 | 192.00 | 193.05 | 55,251 | -4.05(-2.05%) |
Oct 18, 2011 | 192.75 | 198.00 | 191.55 | 197.10 | 54,806 | +4.95(+2.58%) |
Oct 17, 2011 | 195.90 | 195.90 | 191.25 | 192.15 | 41,441 | -4.80(-2.44%) |
Oct 14, 2011 | 199.80 | 200.70 | 195.15 | 196.95 | 36,779 | -0.30(-0.15%) |
Oct 13, 2011 | 198.00 | 200.10 | 193.95 | 197.25 | 42,605 | -2.70(-1.35%) |
Oct 12, 2011 | 201.75 | 201.75 | 198.00 | 199.95 | 49,767 | +0.15(+0.08%) |
Oct 11, 2011 | 198.60 | 201.30 | 197.10 | 199.80 | 47,362 | +0.60(+0.30%) |
Oct 10, 2011 | 196.20 | 199.35 | 194.70 | 199.20 | 46,917 | +6.75(+3.51%) |
Oct 07, 2011 | 196.35 | 198.45 | 192.15 | 192.45 | 48,506 | -3.45(-1.76%) |
Oct 06, 2011 | 192.75 | 196.05 | 192.15 | 195.90 | 60,462 | +6.45(+3.40%) |
Oct 05, 2011 | 187.65 | 190.80 | 185.10 | 189.45 | 44,780 | +1.65(+0.88%) |
Oct 04, 2011 | 179.25 | 187.95 | 175.80 | 187.80 | 134,210 | +6.90(+3.81%) |
Oct 03, 2011 | 199.20 | 199.65 | 180.75 | 180.90 | 95,422 | -17.25(-8.71%) |
Sep 30, 2011 | 195.90 | 201.30 | 194.25 | 198.15 | 55,556 | -0.60(-0.30%) |
Sep 29, 2011 | 199.95 | 200.70 | 192.90 | 198.75 | 69,765 | +3.45(+1.77%) |
Sep 28, 2011 | 193.20 | 199.95 | 190.50 | 195.30 | 77,580 | +3.90(+2.04%) |
Sep 27, 2011 | 196.50 | 196.50 | 189.60 | 191.40 | 61,741 | -0.75(-0.39%) |
Sep 26, 2011 | 190.20 | 192.30 | 185.25 | 192.15 | 48,240 | +3.45(+1.83%) |
Sep 23, 2011 | 187.65 | 192.30 | 187.50 | 188.70 | 53,140 | +0.60(+0.32%) |
Sep 22, 2011 | 183.90 | 194.70 | 183.75 | 188.10 | 79,967 | -1.05(-0.56%) |
Sep 21, 2011 | 195.60 | 196.95 | 189.15 | 189.15 | 41,882 | -7.20(-3.67%) |
Sep 20, 2011 | 196.95 | 200.70 | 196.20 | 196.35 | 31,610 | +0.15(+0.08%) |
Sep 19, 2011 | 197.10 | 198.90 | 193.80 | 196.20 | 35,262 | -4.65(-2.32%) |
Sep 16, 2011 | 201.00 | 201.00 | 197.70 | 200.85 | 42,946 | +0.00(+0.00%) |
Sep 15, 2011 | 202.20 | 202.80 | 197.10 | 200.85 | 23,738 | +0.15(+0.07%) |
Sep 14, 2011 | 199.80 | 202.80 | 195.45 | 200.70 | 29,441 | +2.10(+1.06%) |
Sep 13, 2011 | 199.20 | 199.65 | 195.15 | 198.60 | 42,149 | +1.35(+0.68%) |
Sep 12, 2011 | 192.45 | 197.40 | 191.85 | 197.25 | 38,694 | +2.25(+1.15%) |
Sep 09, 2011 | 196.80 | 200.40 | 193.95 | 195.00 | 53,137 | -3.45(-1.74%) |
Sep 08, 2011 | 199.20 | 201.60 | 198.00 | 198.45 | 48,568 | -2.10(-1.05%) |
Sep 07, 2011 | 198.00 | 200.85 | 195.75 | 200.55 | 32,621 | +4.65(+2.37%) |
Sep 06, 2011 | 183.00 | 195.90 | 183.00 | 195.90 | 73,307 | +7.95(+4.23%) |
Sep 02, 2011 | 194.70 | 198.45 | 187.80 | 187.95 | 104,618 | -11.25(-5.65%) |