Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 161.83 | 162.10 | 160.37 | 161.72 | 38,050 | +1.15(+0.72%) |
Mar 29, 2012 | 161.72 | 161.93 | 160.10 | 160.57 | 31,413 | -0.78(-0.48%) |
Mar 28, 2012 | 162.26 | 162.30 | 161.09 | 161.35 | 42,063 | -1.80(-1.10%) |
Mar 27, 2012 | 164.00 | 164.28 | 162.98 | 163.15 | 28,543 | +0.52(+0.32%) |
Mar 26, 2012 | 161.94 | 162.63 | 161.64 | 162.63 | 37,956 | +2.19(+1.36%) |
Mar 23, 2012 | 159.52 | 161.44 | 159.26 | 160.44 | 52,897 | +0.70(+0.44%) |
Mar 22, 2012 | 158.30 | 160.08 | 158.14 | 159.74 | 121,465 | -1.94(-1.20%) |
Mar 21, 2012 | 162.65 | 162.65 | 161.48 | 161.68 | 49,883 | -1.47(-0.90%) |
Mar 20, 2012 | 163.46 | 164.04 | 162.76 | 163.15 | 46,463 | -2.63(-1.59%) |
Mar 19, 2012 | 165.46 | 166.24 | 165.04 | 165.78 | 32,306 | +0.80(+0.48%) |
Mar 16, 2012 | 165.18 | 165.84 | 164.98 | 164.98 | 53,670 | -0.92(-0.55%) |
Mar 15, 2012 | 165.35 | 166.78 | 165.00 | 165.90 | 128,909 | +1.07(+0.65%) |
Mar 14, 2012 | 165.67 | 166.20 | 164.00 | 164.83 | 109,007 | -1.69(-1.01%) |
Mar 13, 2012 | 166.84 | 168.02 | 166.06 | 166.52 | 90,011 | -0.66(-0.39%) |
Mar 12, 2012 | 166.71 | 168.31 | 166.00 | 167.18 | 67,945 | +0.88(+0.53%) |
Mar 09, 2012 | 163.45 | 166.37 | 163.19 | 166.30 | 81,473 | +2.74(+1.68%) |
Mar 08, 2012 | 161.09 | 164.08 | 160.76 | 163.56 | 78,717 | +2.62(+1.63%) |
Mar 07, 2012 | 160.45 | 161.22 | 160.10 | 160.94 | 72,163 | +1.60(+1.00%) |
Mar 06, 2012 | 159.22 | 160.22 | 158.84 | 159.34 | 172,536 | -4.32(-2.64%) |
Mar 05, 2012 | 164.84 | 164.88 | 163.27 | 163.66 | 120,121 | -3.76(-2.25%) |
Mar 02, 2012 | 167.92 | 168.12 | 166.58 | 167.42 | 61,076 | -0.50(-0.30%) |
Mar 01, 2012 | 166.90 | 168.22 | 166.42 | 167.92 | 66,464 | +2.30(+1.39%) |
Feb 29, 2012 | 171.08 | 171.46 | 165.32 | 165.62 | 277,836 | -4.12(-2.43%) |
Feb 28, 2012 | 169.30 | 170.35 | 169.07 | 169.74 | 102,194 | +1.25(+0.74%) |
Feb 27, 2012 | 168.38 | 169.30 | 168.08 | 168.49 | 52,737 | -0.57(-0.34%) |
Feb 24, 2012 | 168.98 | 170.10 | 168.66 | 169.06 | 40,046 | -1.26(-0.74%) |
Feb 23, 2012 | 170.38 | 170.65 | 169.49 | 170.32 | 103,679 | +0.02(+0.01%) |
Feb 22, 2012 | 169.00 | 170.97 | 168.96 | 170.30 | 250,429 | +3.76(+2.26%) |
Feb 21, 2012 | 165.65 | 166.95 | 165.46 | 166.54 | 107,025 | +5.42(+3.36%) |
Feb 17, 2012 | 161.84 | 161.84 | 160.54 | 161.12 | 83,394 | +0.75(+0.47%) |
Feb 16, 2012 | 159.30 | 160.70 | 158.92 | 160.37 | 88,019 | -0.97(-0.60%) |
Feb 15, 2012 | 162.30 | 162.30 | 160.90 | 161.34 | 96,814 | +0.35(+0.22%) |
Feb 14, 2012 | 161.58 | 161.68 | 160.13 | 160.99 | 237,348 | -1.94(-1.19%) |
Feb 13, 2012 | 163.80 | 163.96 | 162.02 | 162.93 | 111,971 | -0.87(-0.53%) |
Feb 10, 2012 | 162.30 | 163.88 | 161.86 | 163.80 | 135,425 | +0.35(+0.21%) |
Feb 09, 2012 | 164.82 | 164.94 | 163.30 | 163.45 | 130,951 | -1.05(-0.64%) |
Feb 08, 2012 | 162.94 | 164.58 | 162.90 | 164.50 | 198,876 | +1.45(+0.89%) |
Feb 07, 2012 | 160.28 | 163.18 | 159.95 | 163.05 | 112,630 | +2.45(+1.53%) |
Feb 06, 2012 | 159.18 | 160.76 | 159.02 | 160.60 | 87,365 | +0.59(+0.37%) |
Feb 03, 2012 | 160.70 | 161.08 | 159.40 | 160.01 | 96,442 | -0.77(-0.48%) |
Feb 02, 2012 | 160.09 | 161.27 | 159.98 | 160.78 | 123,601 | +1.04(+0.65%) |
Feb 01, 2012 | 159.10 | 160.56 | 158.54 | 159.74 | 146,652 | +2.88(+1.84%) |
Jan 31, 2012 | 160.54 | 160.68 | 156.10 | 156.86 | 174,285 | -2.24(-1.41%) |
Jan 30, 2012 | 158.90 | 159.54 | 158.63 | 159.10 | 50,375 | -1.05(-0.66%) |
Jan 27, 2012 | 158.94 | 160.30 | 158.94 | 160.15 | 93,824 | +1.13(+0.71%) |
Jan 26, 2012 | 160.06 | 160.06 | 158.56 | 159.02 | 139,927 | +2.61(+1.67%) |
Jan 25, 2012 | 153.38 | 156.48 | 152.50 | 156.41 | 131,417 | +3.53(+2.31%) |
Jan 24, 2012 | 152.51 | 153.54 | 152.16 | 152.88 | 100,107 | -1.60(-1.04%) |
Jan 23, 2012 | 152.56 | 154.64 | 152.54 | 154.48 | 113,670 | +2.79(+1.84%) |
Jan 20, 2012 | 149.97 | 151.70 | 149.64 | 151.69 | 73,922 | +1.38(+0.92%) |
Jan 19, 2012 | 151.21 | 151.39 | 149.52 | 150.31 | 160,113 | -0.23(-0.15%) |
Jan 18, 2012 | 149.00 | 150.90 | 148.68 | 150.54 | 195,864 | +0.22(+0.15%) |
Jan 17, 2012 | 150.25 | 151.05 | 150.11 | 150.32 | 154,945 | +3.12(+2.12%) |
Jan 13, 2012 | 146.12 | 147.28 | 145.12 | 147.20 | 119,741 | -0.78(-0.53%) |
Jan 12, 2012 | 148.10 | 148.50 | 147.02 | 147.98 | 104,102 | +0.41(+0.28%) |
Jan 11, 2012 | 146.69 | 148.06 | 146.23 | 147.57 | 118,880 | +2.95(+2.04%) |
Jan 10, 2012 | 144.28 | 145.31 | 143.92 | 144.62 | 173,489 | +3.46(+2.45%) |
Jan 09, 2012 | 138.82 | 141.40 | 138.35 | 141.16 | 132,977 | +2.60(+1.88%) |
Jan 06, 2012 | 139.93 | 139.98 | 138.13 | 138.56 | 86,070 | -1.27(-0.91%) |
Jan 05, 2012 | 139.28 | 140.04 | 138.96 | 139.83 | 55,095 | -0.71(-0.51%) |
Jan 04, 2012 | 140.26 | 141.26 | 140.00 | 140.54 | 95,959 | +2.72(+1.97%) |
Dec 30, 2011 | 138.00 | 139.01 | 135.45 | 137.82 | 91,206 | +2.37(+1.75%) |
Dec 29, 2011 | 133.86 | 136.33 | 133.00 | 135.45 | 134,977 | -1.41(-1.03%) |
Dec 28, 2011 | 138.54 | 138.83 | 136.38 | 136.86 | 203,439 | -4.72(-3.33%) |
Dec 27, 2011 | 141.49 | 142.07 | 141.42 | 141.58 | 64,937 | +0.58(+0.41%) |
Dec 23, 2011 | 141.53 | 141.76 | 140.80 | 141.00 | 32,813 | -0.41(-0.29%) |
Dec 21, 2011 | 141.14 | 141.88 | 140.13 | 141.41 | 74,126 | +0.05(+0.04%) |
Dec 20, 2011 | 141.24 | 142.00 | 140.92 | 141.36 | 63,130 | +2.32(+1.67%) |
Dec 19, 2011 | 140.07 | 140.32 | 139.00 | 139.04 | 133,746 | -1.22(-0.87%) |
Dec 16, 2011 | 140.42 | 141.02 | 139.54 | 140.26 | 64,650 | +1.24(+0.89%) |
Dec 15, 2011 | 140.44 | 140.44 | 138.40 | 139.02 | 187,442 | -1.14(-0.81%) |
Dec 14, 2011 | 141.90 | 142.09 | 139.08 | 140.16 | 175,485 | -5.30(-3.64%) |
Dec 13, 2011 | 147.35 | 148.74 | 145.18 | 145.46 | 107,992 | -1.42(-0.97%) |
Dec 12, 2011 | 147.20 | 147.22 | 146.48 | 146.88 | 112,573 | -2.94(-1.96%) |
Dec 09, 2011 | 147.94 | 149.87 | 147.80 | 149.82 | 108,169 | +2.22(+1.50%) |
Dec 08, 2011 | 148.88 | 149.59 | 147.40 | 147.60 | 112,650 | -3.25(-2.15%) |
Dec 07, 2011 | 150.29 | 150.88 | 149.14 | 150.85 | 67,898 | -0.09(-0.06%) |
Dec 06, 2011 | 149.34 | 150.98 | 148.28 | 150.94 | 100,462 | +0.17(+0.11%) |
Dec 05, 2011 | 151.84 | 152.46 | 150.32 | 150.77 | 107,158 | -2.02(-1.32%) |
Dec 02, 2011 | 154.44 | 154.44 | 152.63 | 152.79 | 43,878 | -1.61(-1.04%) |
Dec 01, 2011 | 154.12 | 155.14 | 153.70 | 154.40 | 83,536 | +0.50(+0.32%) |
Nov 30, 2011 | 153.11 | 154.31 | 152.72 | 153.90 | 166,749 | +2.11(+1.39%) |
Nov 29, 2011 | 152.04 | 152.62 | 151.40 | 151.79 | 76,763 | -0.66(-0.43%) |
Nov 28, 2011 | 153.88 | 154.08 | 152.00 | 152.45 | 54,055 | +1.24(+0.82%) |
Nov 25, 2011 | 151.22 | 152.68 | 150.84 | 151.21 | 104,914 | -1.89(-1.23%) |
Nov 23, 2011 | 153.60 | 153.98 | 151.92 | 153.10 | 156,564 | -2.04(-1.31%) |
Nov 22, 2011 | 153.66 | 155.32 | 153.62 | 155.14 | 67,931 | +2.12(+1.39%) |
Nov 21, 2011 | 155.14 | 155.14 | 151.88 | 153.02 | 203,092 | -4.00(-2.55%) |
Nov 18, 2011 | 157.25 | 157.88 | 156.44 | 157.02 | 139,299 | +0.34(+0.22%) |
Nov 17, 2011 | 158.56 | 159.10 | 155.80 | 156.68 | 89,865 | -3.45(-2.15%) |
Nov 16, 2011 | 160.93 | 161.50 | 159.76 | 160.13 | 62,306 | -1.90(-1.17%) |
Nov 15, 2011 | 162.20 | 162.64 | 161.03 | 162.03 | 40,899 | -0.43(-0.26%) |
Nov 14, 2011 | 163.27 | 163.36 | 161.92 | 162.46 | 37,645 | -0.06(-0.04%) |
Nov 11, 2011 | 161.52 | 162.73 | 161.33 | 162.52 | 50,877 | +2.17(+1.35%) |
Nov 10, 2011 | 160.97 | 161.18 | 158.72 | 160.35 | 63,668 | -0.81(-0.50%) |
Nov 09, 2011 | 162.90 | 163.12 | 160.42 | 161.16 | 86,868 | -2.97(-1.81%) |
Nov 08, 2011 | 164.40 | 165.20 | 164.00 | 164.13 | 67,106 | +0.06(+0.04%) |
Nov 07, 2011 | 162.14 | 164.15 | 162.12 | 164.07 | 93,220 | +2.25(+1.39%) |
Nov 04, 2011 | 161.42 | 161.94 | 160.60 | 161.82 | 19,595 | -0.39(-0.24%) |
Nov 03, 2011 | 162.35 | 162.70 | 159.91 | 162.21 | 63,866 | +3.96(+2.50%) |
Nov 02, 2011 | 158.98 | 159.76 | 157.80 | 158.25 | 87,634 | +1.01(+0.64%) |
Nov 01, 2011 | 154.78 | 157.54 | 154.38 | 157.24 | 115,433 | -1.19(-0.75%) |
Oct 31, 2011 | 159.80 | 160.01 | 158.17 | 158.43 | 70,745 | -4.41(-2.71%) |
Oct 28, 2011 | 161.57 | 163.35 | 161.46 | 162.84 | 54,433 | +0.73(+0.45%) |
Oct 27, 2011 | 159.99 | 162.46 | 159.34 | 162.11 | 190,098 | +4.16(+2.63%) |
Oct 26, 2011 | 157.38 | 157.96 | 156.70 | 157.95 | 98,598 | +3.46(+2.24%) |
Oct 25, 2011 | 152.97 | 155.21 | 152.10 | 154.49 | 136,229 | +1.67(+1.09%) |
Oct 24, 2011 | 151.40 | 153.14 | 151.40 | 152.82 | 90,339 | +3.26(+2.18%) |
Oct 21, 2011 | 149.53 | 149.77 | 148.93 | 149.56 | 39,570 | +1.78(+1.21%) |
Oct 20, 2011 | 147.44 | 148.35 | 145.65 | 147.78 | 92,537 | -2.31(-1.54%) |
Oct 19, 2011 | 151.77 | 151.96 | 149.62 | 150.09 | 37,046 | -1.91(-1.26%) |
Oct 18, 2011 | 151.51 | 152.68 | 150.20 | 152.00 | 64,819 | -1.92(-1.25%) |
Oct 17, 2011 | 155.29 | 155.29 | 153.25 | 153.92 | 81,215 | +0.26(+0.17%) |
Oct 14, 2011 | 154.01 | 154.08 | 152.58 | 153.66 | 40,447 | +2.25(+1.49%) |
Oct 13, 2011 | 152.02 | 152.07 | 150.79 | 151.40 | 45,471 | -1.98(-1.29%) |
Oct 12, 2011 | 153.26 | 153.60 | 152.37 | 153.38 | 115,765 | +2.92(+1.94%) |
Oct 11, 2011 | 150.00 | 150.62 | 149.82 | 150.46 | 78,472 | -0.29(-0.19%) |
Oct 10, 2011 | 150.44 | 151.07 | 149.68 | 150.75 | 60,295 | +3.15(+2.13%) |
Oct 07, 2011 | 151.42 | 151.42 | 146.82 | 147.60 | 92,440 | -1.90(-1.27%) |
Oct 06, 2011 | 147.66 | 150.34 | 146.93 | 149.50 | 79,247 | +2.47(+1.68%) |
Oct 05, 2011 | 142.91 | 147.72 | 141.82 | 147.03 | 140,542 | +1.24(+0.85%) |
Oct 04, 2011 | 146.84 | 146.88 | 143.20 | 145.79 | 188,742 | -2.44(-1.65%) |
Oct 03, 2011 | 148.44 | 150.11 | 147.68 | 148.23 | 279,739 | -2.09(-1.39%) |
Sep 30, 2011 | 149.90 | 150.85 | 148.70 | 150.32 | 82,130 | -1.20(-0.79%) |
Sep 29, 2011 | 152.32 | 152.32 | 150.11 | 151.52 | 91,857 | +0.81(+0.54%) |
Sep 28, 2011 | 154.23 | 154.40 | 149.96 | 150.71 | 145,985 | -4.09(-2.64%) |
Sep 27, 2011 | 155.95 | 156.40 | 154.51 | 154.80 | 139,748 | +1.23(+0.80%) |
Sep 26, 2011 | 154.19 | 155.02 | 152.21 | 153.57 | 289,727 | -5.28(-3.32%) |
Sep 23, 2011 | 162.90 | 163.37 | 158.37 | 158.85 | 171,745 | -8.20(-4.91%) |
Sep 22, 2011 | 170.16 | 170.38 | 166.01 | 167.05 | 165,722 | -7.99(-4.56%) |
Sep 21, 2011 | 175.68 | 176.75 | 174.62 | 175.04 | 83,883 | -1.14(-0.65%) |
Sep 20, 2011 | 175.21 | 176.80 | 175.07 | 176.18 | 161,683 | +0.24(+0.14%) |
Sep 19, 2011 | 178.15 | 178.30 | 174.74 | 175.94 | 303,897 | -3.12(-1.74%) |
Sep 16, 2011 | 177.48 | 179.86 | 177.44 | 179.06 | 41,323 | +1.93(+1.09%) |
Sep 15, 2011 | 177.96 | 178.04 | 175.54 | 177.13 | 97,254 | -2.45(-1.36%) |
Sep 14, 2011 | 179.80 | 180.22 | 179.14 | 179.58 | 42,628 | -0.17(-0.09%) |
Sep 13, 2011 | 179.34 | 180.20 | 178.36 | 179.75 | 65,158 | +0.60(+0.33%) |
Sep 12, 2011 | 179.50 | 180.20 | 177.87 | 179.15 | 48,812 | -2.18(-1.20%) |
Sep 09, 2011 | 181.75 | 182.62 | 180.72 | 181.33 | 95,114 | -2.96(-1.61%) |
Sep 08, 2011 | 183.02 | 184.36 | 182.41 | 184.29 | 82,342 | +3.91(+2.17%) |
Sep 07, 2011 | 179.84 | 181.13 | 179.50 | 180.38 | 106,370 | -3.43(-1.87%) |
Sep 06, 2011 | 185.19 | 185.68 | 183.06 | 183.81 | 114,153 | -2.55(-1.37%) |
Sep 02, 2011 | 185.76 | 186.63 | 185.21 | 186.36 | 114,919 | +2.96(+1.61%) |
Sep 01, 2011 | 182.49 | 183.78 | 182.05 | 183.40 | 45,393 | +0.65(+0.36%) |
Aug 31, 2011 | 183.01 | 183.74 | 182.60 | 182.75 | 43,218 | -1.23(-0.67%) |
Aug 30, 2011 | 182.34 | 183.98 | 181.80 | 183.98 | 96,892 | +3.04(+1.68%) |
Aug 29, 2011 | 181.51 | 181.51 | 180.00 | 180.94 | 94,389 | -0.39(-0.22%) |
Aug 26, 2011 | 180.09 | 181.40 | 178.90 | 181.33 | 77,684 | +0.93(+0.52%) |
Aug 25, 2011 | 178.62 | 180.72 | 177.68 | 180.40 | 293,403 | +0.18(+0.10%) |
Aug 24, 2011 | 184.16 | 184.31 | 178.52 | 180.22 | 150,124 | -4.44(-2.40%) |
Aug 23, 2011 | 187.26 | 187.58 | 184.30 | 184.66 | 107,598 | -4.45(-2.35%) |
Aug 22, 2011 | 187.26 | 189.20 | 187.04 | 189.11 | 217,662 | +3.41(+1.84%) |
Aug 19, 2011 | 184.98 | 185.86 | 184.20 | 185.70 | 130,299 | +2.92(+1.60%) |
Aug 18, 2011 | 182.11 | 182.86 | 180.46 | 182.78 | 134,811 | +0.90(+0.49%) |
Aug 17, 2011 | 182.58 | 182.84 | 181.49 | 181.88 | 62,936 | +1.69(+0.94%) |
Aug 16, 2011 | 179.60 | 180.50 | 179.40 | 180.20 | 53,566 | +1.08(+0.60%) |
Aug 15, 2011 | 178.55 | 179.33 | 177.48 | 179.12 | 46,785 | +0.92(+0.52%) |
Aug 12, 2011 | 178.29 | 178.80 | 177.42 | 178.20 | 62,997 | +1.36(+0.77%) |
Aug 11, 2011 | 176.62 | 177.52 | 175.72 | 176.84 | 128,028 | +1.43(+0.82%) |
Aug 10, 2011 | 174.00 | 175.96 | 172.90 | 175.41 | 130,314 | +1.55(+0.89%) |
Aug 09, 2011 | 169.24 | 173.98 | 171.88 | 173.86 | 102,916 | +3.32(+1.95%) |
Aug 08, 2011 | 170.69 | 170.82 | 169.52 | 170.54 | 79,002 | +0.50(+0.29%) |
Aug 05, 2011 | 169.76 | 170.53 | 167.38 | 170.04 | 102,920 | -0.46(-0.27%) |
Aug 04, 2011 | 173.88 | 173.92 | 169.96 | 170.50 | 253,229 | -5.92(-3.36%) |
Aug 03, 2011 | 176.75 | 177.10 | 176.39 | 176.42 | 39,175 | -1.59(-0.89%) |
Aug 02, 2011 | 177.68 | 178.20 | 177.20 | 178.01 | 38,622 | +0.08(+0.04%) |
Aug 01, 2011 | 178.05 | 178.22 | 177.44 | 177.93 | 49,902 | +1.91(+1.09%) |
Jul 29, 2011 | 176.50 | 177.05 | 176.02 | 176.02 | 42,723 | -1.21(-0.68%) |
Jul 28, 2011 | 177.74 | 177.84 | 176.98 | 177.23 | 93,261 | -1.32(-0.74%) |
Jul 27, 2011 | 179.96 | 180.24 | 178.16 | 178.55 | 79,065 | -0.42(-0.24%) |
Jul 26, 2011 | 177.26 | 179.31 | 177.00 | 178.97 | 39,676 | +1.47(+0.83%) |
Jul 25, 2011 | 177.86 | 178.07 | 177.41 | 177.50 | 23,931 | -0.21(-0.12%) |
Jul 22, 2011 | 178.06 | 178.06 | 177.71 | 177.71 | 34,678 | +0.61(+0.34%) |
Jul 21, 2011 | 176.92 | 177.31 | 176.68 | 177.10 | 39,286 | +1.20(+0.68%) |
Jul 20, 2011 | 174.80 | 176.11 | 174.60 | 175.90 | 43,000 | +0.36(+0.21%) |
Jul 19, 2011 | 175.94 | 176.42 | 174.97 | 175.54 | 49,819 | -0.40(-0.23%) |
Jul 18, 2011 | 175.74 | 176.20 | 175.43 | 175.94 | 89,236 | +1.45(+0.83%) |
Jul 15, 2011 | 174.30 | 174.67 | 173.31 | 174.49 | 32,504 | -0.95(-0.54%) |
Jul 14, 2011 | 176.19 | 176.32 | 174.84 | 175.44 | 95,336 | +1.32(+0.76%) |
Jul 13, 2011 | 174.00 | 175.66 | 173.76 | 174.12 | 45,679 | +2.09(+1.21%) |
Jul 12, 2011 | 171.04 | 172.62 | 170.90 | 172.03 | 22,836 | +0.86(+0.50%) |
Jul 11, 2011 | 171.65 | 171.94 | 170.83 | 171.17 | 35,681 | -0.91(-0.53%) |
Jul 08, 2011 | 172.90 | 172.94 | 171.40 | 172.08 | 14,690 | -0.99(-0.57%) |
Jul 07, 2011 | 172.16 | 173.11 | 171.47 | 173.07 | 97,748 | +2.21(+1.29%) |
Jul 06, 2011 | 172.23 | 172.54 | 170.66 | 170.86 | 12,641 | -1.54(-0.89%) |
Jul 05, 2011 | 171.40 | 172.52 | 171.40 | 172.40 | 22,587 | +1.97(+1.16%) |
Jul 01, 2011 | 169.80 | 170.58 | 169.46 | 170.43 | 30,721 | -0.70(-0.41%) |
Jun 30, 2011 | 170.80 | 171.30 | 170.34 | 171.13 | 22,820 | -0.32(-0.19%) |
Jun 29, 2011 | 169.99 | 171.78 | 169.75 | 171.45 | 82,889 | +3.51(+2.09%) |
Jun 28, 2011 | 167.25 | 167.98 | 167.00 | 167.94 | 24,330 | +1.82(+1.10%) |
Jun 27, 2011 | 166.36 | 166.64 | 165.70 | 166.12 | 29,420 | -0.98(-0.59%) |
Jun 24, 2011 | 167.99 | 168.15 | 166.08 | 167.10 | 90,106 | -1.79(-1.06%) |
Jun 23, 2011 | 169.43 | 169.50 | 167.38 | 168.89 | 119,872 | -4.44(-2.56%) |
Jun 22, 2011 | 173.18 | 174.00 | 172.95 | 173.33 | 16,990 | -0.01(-0.01%) |
Jun 21, 2011 | 173.05 | 173.42 | 172.48 | 173.34 | 11,865 | +1.65(+0.96%) |
Jun 20, 2011 | 171.61 | 171.78 | 171.61 | 171.69 | 25,558 | -2.62(-1.50%) |
Jun 17, 2011 | 173.40 | 174.45 | 173.24 | 174.31 | 20,952 | +0.18(+0.10%) |
Jun 16, 2011 | 173.98 | 174.58 | 173.76 | 174.13 | 47,172 | -1.99(-1.13%) |
Jun 15, 2011 | 176.98 | 177.87 | 175.61 | 176.12 | 19,937 | -1.96(-1.10%) |
Jun 14, 2011 | 177.78 | 178.47 | 177.61 | 178.08 | 16,509 | -0.43(-0.24%) |
Jun 13, 2011 | 179.80 | 180.10 | 177.78 | 178.51 | 21,227 | -2.61(-1.44%) |
Jun 10, 2011 | 181.41 | 181.84 | 180.52 | 181.12 | 66,275 | -1.54(-0.84%) |
Jun 09, 2011 | 181.69 | 183.09 | 181.69 | 182.66 | 31,666 | +1.73(+0.96%) |
Jun 08, 2011 | 180.57 | 181.57 | 180.26 | 180.93 | 34,852 | -0.78(-0.43%) |
Jun 07, 2011 | 180.56 | 181.81 | 180.51 | 181.71 | 47,833 | +2.11(+1.17%) |
Jun 06, 2011 | 180.96 | 181.18 | 179.46 | 179.60 | 56,563 | -0.25(-0.14%) |
Jun 03, 2011 | 179.73 | 180.96 | 179.48 | 179.85 | 60,808 | +4.75(+2.71%) |
May 24, 2011 | 174.79 | 175.53 | 174.36 | 175.10 | 29,163 | +0.99(+0.57%) |
May 23, 2011 | 173.66 | 174.43 | 173.44 | 174.11 | 56,479 | -1.91(-1.08%) |
May 20, 2011 | 174.72 | 176.24 | 174.39 | 176.02 | 30,880 | +0.69(+0.39%) |
May 19, 2011 | 175.10 | 176.28 | 174.88 | 175.33 | 26,443 | -0.24(-0.14%) |
May 18, 2011 | 175.14 | 176.16 | 174.74 | 175.57 | 81,926 | +0.37(+0.21%) |
May 17, 2011 | 174.33 | 175.25 | 173.58 | 175.20 | 50,964 | +0.27(+0.15%) |
May 16, 2011 | 174.42 | 175.62 | 174.06 | 174.93 | 48,911 | +0.05(+0.03%) |
May 13, 2011 | 175.79 | 175.94 | 174.24 | 174.88 | 70,058 | -0.68(-0.39%) |
May 12, 2011 | 174.71 | 176.14 | 173.59 | 175.56 | 102,210 | -0.46(-0.26%) |
May 11, 2011 | 177.28 | 177.31 | 175.79 | 176.02 | 225,418 | -2.66(-1.49%) |
May 10, 2011 | 177.53 | 178.85 | 177.35 | 178.68 | 44,932 | +0.58(+0.33%) |
May 09, 2011 | 177.32 | 178.21 | 177.18 | 178.10 | 95,595 | +1.44(+0.82%) |
May 06, 2011 | 177.34 | 178.20 | 175.92 | 176.66 | 117,264 | +2.26(+1.30%) |
May 05, 2011 | 178.79 | 179.00 | 173.98 | 174.40 | 141,291 | -6.47(-3.58%) |
May 04, 2011 | 182.30 | 182.60 | 180.01 | 180.87 | 125,581 | -3.07(-1.67%) |
May 03, 2011 | 184.67 | 185.34 | 183.01 | 183.94 | 119,242 | -0.56(-0.30%) |
May 02, 2011 | 185.01 | 185.23 | 184.38 | 184.50 | 281,635 | -1.37(-0.74%) |
Apr 29, 2011 | 183.30 | 186.48 | 183.08 | 185.87 | 152,865 | +2.93(+1.60%) |
Apr 28, 2011 | 182.00 | 183.52 | 181.38 | 182.94 | 164,951 | +1.52(+0.84%) |
Apr 27, 2011 | 179.98 | 181.58 | 179.00 | 181.42 | 60,332 | +2.65(+1.48%) |
Apr 26, 2011 | 179.89 | 179.94 | 178.15 | 178.77 | 50,508 | -2.32(-1.28%) |
Apr 25, 2011 | 181.50 | 181.50 | 179.62 | 181.09 | 32,585 | +0.69(+0.38%) |
Apr 21, 2011 | 180.37 | 180.62 | 179.84 | 180.40 | 37,585 | +1.46(+0.81%) |
Apr 20, 2011 | 179.02 | 179.25 | 178.00 | 178.94 | 59,867 | +3.16(+1.80%) |
Apr 19, 2011 | 176.86 | 176.94 | 174.79 | 175.78 | 81,726 | -1.27(-0.72%) |
Apr 18, 2011 | 177.42 | 177.73 | 176.00 | 177.05 | 38,183 | -0.51(-0.29%) |
Apr 15, 2011 | 177.53 | 178.28 | 177.24 | 177.56 | 39,071 | -0.64(-0.36%) |
Apr 14, 2011 | 176.03 | 178.20 | 175.96 | 178.20 | 59,790 | +2.16(+1.23%) |
Apr 13, 2011 | 177.36 | 177.36 | 175.87 | 176.04 | 21,852 | +0.34(+0.19%) |
Apr 12, 2011 | 176.66 | 176.90 | 175.54 | 175.70 | 51,558 | -1.36(-0.77%) |
Apr 11, 2011 | 178.89 | 179.27 | 176.69 | 177.06 | 113,147 | -2.72(-1.51%) |
Apr 08, 2011 | 179.46 | 180.05 | 178.84 | 179.78 | 49,336 | +2.30(+1.30%) |
Apr 07, 2011 | 177.33 | 179.17 | 176.44 | 177.48 | 158,469 | -0.82(-0.46%) |
Apr 06, 2011 | 179.47 | 179.86 | 177.60 | 178.30 | 80,563 | +0.39(+0.22%) |
Apr 05, 2011 | 177.52 | 178.36 | 177.35 | 177.91 | 80,411 | +0.32(+0.18%) |
Apr 04, 2011 | 177.12 | 177.59 | 176.96 | 177.59 | 31,131 | +2.21(+1.26%) |