Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 165.55 | 167.86 | 164.50 | 166.21 | 922,676 | -0.41(-0.25%) |
May 30, 2012 | 166.00 | 167.25 | 165.23 | 166.62 | 534,941 | -0.87(-0.52%) |
May 29, 2012 | 167.66 | 168.20 | 165.71 | 167.49 | 599,017 | +1.79(+1.08%) |
May 25, 2012 | 167.99 | 168.91 | 165.37 | 165.70 | 728,780 | -2.57(-1.53%) |
May 24, 2012 | 170.11 | 170.11 | 165.75 | 168.27 | 633,806 | -0.79(-0.47%) |
May 23, 2012 | 169.01 | 169.68 | 165.70 | 169.06 | 1,144,965 | -1.02(-0.60%) |
May 22, 2012 | 172.31 | 172.93 | 169.50 | 170.08 | 882,236 | -1.83(-1.06%) |
May 21, 2012 | 168.42 | 172.07 | 168.42 | 171.91 | 931,027 | +4.43(+2.65%) |
May 18, 2012 | 168.54 | 170.89 | 166.88 | 167.48 | 1,389,314 | +0.94(+0.56%) |
May 17, 2012 | 166.13 | 171.29 | 165.18 | 166.54 | 1,402,132 | +0.88(+0.53%) |
May 16, 2012 | 167.79 | 168.19 | 165.56 | 165.66 | 700,634 | -1.10(-0.66%) |
May 15, 2012 | 168.99 | 169.09 | 166.35 | 166.76 | 488,946 | -2.14(-1.27%) |
May 14, 2012 | 167.68 | 170.09 | 166.06 | 168.90 | 539,225 | -0.58(-0.34%) |
May 11, 2012 | 168.21 | 171.30 | 168.16 | 169.48 | 453,499 | +0.59(+0.35%) |
May 10, 2012 | 170.96 | 171.11 | 168.21 | 168.89 | 600,245 | -0.35(-0.21%) |
May 09, 2012 | 170.36 | 172.12 | 167.85 | 169.24 | 772,914 | -3.08(-1.79%) |
May 08, 2012 | 171.67 | 172.70 | 170.25 | 172.32 | 575,951 | -0.07(-0.04%) |
May 07, 2012 | 172.41 | 173.69 | 170.73 | 172.39 | 593,798 | -0.69(-0.40%) |
May 04, 2012 | 175.83 | 176.11 | 172.68 | 173.08 | 538,235 | -3.89(-2.20%) |
May 03, 2012 | 178.92 | 179.00 | 176.49 | 176.97 | 400,743 | -1.95(-1.09%) |
May 02, 2012 | 175.70 | 178.98 | 175.10 | 178.92 | 512,792 | +2.04(+1.15%) |
May 01, 2012 | 176.55 | 178.34 | 174.60 | 176.88 | 648,007 | +0.51(+0.29%) |
Apr 30, 2012 | 176.82 | 176.99 | 174.60 | 176.37 | 549,140 | -1.06(-0.60%) |
Apr 27, 2012 | 176.06 | 177.99 | 175.56 | 177.43 | 460,545 | +1.91(+1.09%) |
Apr 26, 2012 | 174.00 | 176.20 | 173.04 | 175.52 | 678,209 | +0.72(+0.41%) |
Apr 25, 2012 | 173.29 | 175.25 | 173.29 | 174.80 | 561,117 | +2.32(+1.35%) |
Apr 24, 2012 | 171.75 | 173.25 | 170.92 | 172.48 | 643,722 | +1.22(+0.71%) |
Apr 23, 2012 | 171.55 | 171.72 | 169.80 | 171.26 | 436,317 | -2.64(-1.52%) |
Apr 20, 2012 | 172.52 | 174.86 | 172.42 | 173.90 | 843,213 | +1.82(+1.06%) |
Apr 19, 2012 | 172.98 | 173.47 | 171.26 | 172.08 | 627,010 | -1.02(-0.59%) |
Apr 18, 2012 | 172.09 | 173.66 | 171.74 | 173.10 | 434,635 | +0.05(+0.03%) |
Apr 17, 2012 | 171.35 | 174.15 | 170.17 | 173.05 | 379,139 | +3.03(+1.78%) |
Apr 16, 2012 | 170.52 | 171.68 | 169.49 | 170.02 | 483,352 | +0.07(+0.04%) |
Apr 13, 2012 | 169.22 | 171.28 | 169.22 | 169.95 | 457,769 | -1.29(-0.75%) |
Apr 12, 2012 | 168.27 | 171.82 | 168.02 | 171.24 | 835,244 | +3.04(+1.81%) |
Apr 11, 2012 | 165.21 | 169.20 | 164.86 | 168.20 | 1,099,243 | +4.73(+2.89%) |
Apr 10, 2012 | 167.20 | 167.31 | 163.19 | 163.47 | 1,032,748 | -4.15(-2.48%) |
Apr 09, 2012 | 167.95 | 168.47 | 166.93 | 167.62 | 645,658 | -2.57(-1.51%) |
Apr 05, 2012 | 171.25 | 172.06 | 170.12 | 170.19 | 602,454 | -1.59(-0.93%) |
Apr 04, 2012 | 171.51 | 172.70 | 170.00 | 171.78 | 646,980 | -0.91(-0.53%) |
Apr 03, 2012 | 174.09 | 174.54 | 171.24 | 172.69 | 761,570 | -1.89(-1.08%) |
Apr 02, 2012 | 172.41 | 175.43 | 171.92 | 174.58 | 504,327 | +1.68(+0.97%) |
Mar 30, 2012 | 173.52 | 174.86 | 172.88 | 172.90 | 811,063 | +1.07(+0.62%) |
Mar 29, 2012 | 171.99 | 172.66 | 169.84 | 171.83 | 571,468 | -1.53(-0.88%) |
Mar 28, 2012 | 174.63 | 175.11 | 172.36 | 173.36 | 405,508 | -1.63(-0.93%) |
Mar 27, 2012 | 176.18 | 176.75 | 174.73 | 174.99 | 443,953 | -1.25(-0.71%) |
Mar 26, 2012 | 173.64 | 176.53 | 173.64 | 176.24 | 579,785 | +3.94(+2.29%) |
Mar 23, 2012 | 170.78 | 172.50 | 170.39 | 172.30 | 357,428 | +1.49(+0.87%) |
Mar 22, 2012 | 172.33 | 172.33 | 169.25 | 170.81 | 475,750 | -1.89(-1.09%) |
Mar 21, 2012 | 173.39 | 173.74 | 171.96 | 172.70 | 351,626 | -0.31(-0.18%) |
Mar 20, 2012 | 174.51 | 174.66 | 172.27 | 173.01 | 414,619 | -2.53(-1.44%) |
Mar 19, 2012 | 174.90 | 176.20 | 174.53 | 175.54 | 446,949 | +0.01(+0.01%) |
Mar 16, 2012 | 175.42 | 176.32 | 175.10 | 175.53 | 936,686 | +0.12(+0.07%) |
Mar 15, 2012 | 175.58 | 176.30 | 173.88 | 175.41 | 506,454 | -0.32(-0.18%) |
Mar 14, 2012 | 175.80 | 176.40 | 174.19 | 175.73 | 502,598 | -0.07(-0.04%) |
Mar 13, 2012 | 172.49 | 176.00 | 171.48 | 175.80 | 700,035 | +3.65(+2.12%) |
Mar 12, 2012 | 174.16 | 174.47 | 171.81 | 172.15 | 445,374 | -2.32(-1.33%) |
Mar 09, 2012 | 172.21 | 175.16 | 171.56 | 174.47 | 1,067,589 | +2.92(+1.70%) |
Mar 08, 2012 | 166.50 | 173.09 | 166.50 | 171.55 | 941,127 | +6.56(+3.98%) |
Mar 07, 2012 | 165.85 | 166.46 | 164.61 | 164.99 | 591,883 | -0.27(-0.16%) |
Mar 06, 2012 | 165.38 | 167.21 | 164.78 | 165.26 | 692,809 | -1.88(-1.12%) |
Mar 05, 2012 | 167.12 | 167.49 | 164.84 | 167.14 | 831,951 | -0.19(-0.11%) |
Mar 02, 2012 | 167.97 | 168.73 | 166.27 | 167.33 | 426,234 | -0.90(-0.53%) |
Mar 01, 2012 | 166.99 | 169.53 | 166.99 | 168.23 | 558,788 | +0.80(+0.48%) |
Feb 29, 2012 | 167.90 | 169.79 | 167.25 | 167.43 | 683,125 | -0.29(-0.17%) |
Feb 28, 2012 | 168.40 | 168.80 | 166.56 | 167.72 | 383,806 | -0.22(-0.13%) |
Feb 27, 2012 | 166.81 | 169.70 | 166.19 | 167.94 | 404,594 | -0.83(-0.49%) |
Feb 24, 2012 | 167.49 | 170.88 | 166.84 | 168.77 | 554,884 | +1.66(+0.99%) |
Feb 23, 2012 | 167.36 | 167.44 | 165.92 | 167.11 | 675,965 | -0.46(-0.27%) |
Feb 22, 2012 | 166.75 | 167.63 | 165.70 | 167.57 | 490,993 | +0.04(+0.02%) |
Feb 21, 2012 | 168.11 | 168.80 | 167.17 | 167.53 | 352,103 | +0.02(+0.01%) |
Feb 17, 2012 | 167.81 | 167.99 | 165.50 | 167.51 | 651,334 | +0.57(+0.34%) |
Feb 16, 2012 | 168.34 | 168.62 | 165.00 | 166.94 | 955,479 | -1.40(-0.83%) |
Feb 15, 2012 | 171.71 | 171.71 | 167.69 | 168.34 | 688,376 | -1.92(-1.13%) |
Feb 14, 2012 | 170.13 | 171.24 | 168.58 | 170.26 | 382,598 | -0.67(-0.39%) |
Feb 13, 2012 | 170.02 | 171.11 | 168.28 | 170.93 | 630,194 | +2.53(+1.50%) |
Feb 10, 2012 | 169.11 | 169.52 | 167.91 | 168.40 | 505,067 | -1.92(-1.13%) |
Feb 09, 2012 | 171.70 | 173.24 | 170.11 | 170.32 | 693,460 | -1.40(-0.82%) |
Feb 08, 2012 | 169.31 | 171.97 | 169.10 | 171.72 | 542,215 | +2.01(+1.18%) |
Feb 07, 2012 | 169.58 | 170.47 | 168.32 | 169.71 | 496,356 | -0.02(-0.01%) |
Feb 06, 2012 | 170.41 | 171.98 | 169.14 | 169.73 | 726,596 | -2.18(-1.27%) |
Feb 03, 2012 | 168.12 | 172.51 | 167.66 | 171.91 | 1,001,055 | +5.01(+3.00%) |
Feb 02, 2012 | 166.43 | 167.38 | 164.82 | 166.90 | 621,471 | +0.45(+0.27%) |
Feb 01, 2012 | 165.79 | 168.59 | 165.41 | 166.45 | 757,406 | +2.77(+1.69%) |
Jan 31, 2012 | 165.43 | 165.83 | 162.07 | 163.68 | 934,860 | -1.00(-0.61%) |
Jan 30, 2012 | 165.02 | 165.43 | 163.58 | 164.68 | 791,652 | -1.84(-1.10%) |
Jan 27, 2012 | 165.61 | 168.27 | 162.38 | 166.52 | 1,900,518 | +0.18(+0.11%) |
Jan 26, 2012 | 172.70 | 176.50 | 166.06 | 166.34 | 2,838,237 | -9.94(-5.64%) |
Jan 25, 2012 | 173.32 | 177.63 | 172.94 | 176.28 | 790,071 | +2.19(+1.26%) |
Jan 24, 2012 | 174.67 | 174.69 | 173.55 | 174.09 | 626,512 | -1.64(-0.93%) |
Jan 23, 2012 | 177.30 | 179.47 | 175.51 | 175.73 | 481,278 | -1.43(-0.81%) |
Jan 20, 2012 | 177.58 | 177.58 | 174.79 | 177.16 | 774,699 | -0.15(-0.08%) |
Jan 19, 2012 | 175.00 | 177.56 | 174.39 | 177.31 | 669,360 | +2.72(+1.56%) |
Jan 18, 2012 | 172.55 | 174.80 | 172.13 | 174.59 | 420,570 | +1.24(+0.72%) |
Jan 17, 2012 | 172.38 | 174.55 | 171.56 | 173.35 | 662,076 | +2.85(+1.67%) |
Jan 13, 2012 | 171.34 | 171.56 | 169.74 | 170.50 | 756,399 | -1.93(-1.12%) |
Jan 12, 2012 | 174.22 | 174.43 | 171.50 | 172.43 | 903,711 | -1.33(-0.77%) |
Jan 11, 2012 | 175.00 | 175.00 | 173.10 | 173.76 | 540,524 | -1.40(-0.80%) |
Jan 10, 2012 | 171.67 | 175.50 | 171.18 | 175.16 | 914,565 | +4.62(+2.71%) |
Jan 09, 2012 | 170.00 | 170.56 | 168.20 | 170.54 | 445,477 | +0.91(+0.54%) |
Jan 06, 2012 | 168.68 | 169.93 | 168.11 | 169.63 | 389,624 | +0.71(+0.42%) |
Jan 05, 2012 | 168.24 | 169.48 | 166.49 | 168.92 | 453,674 | -0.02(-0.01%) |
Jan 04, 2012 | 168.14 | 169.22 | 167.35 | 168.94 | 654,877 | +4.15(+2.52%) |
Dec 30, 2011 | 166.82 | 166.82 | 164.78 | 164.79 | 388,625 | -2.03(-1.22%) |
Dec 29, 2011 | 163.96 | 166.92 | 163.96 | 166.82 | 446,122 | +3.26(+1.99%) |
Dec 28, 2011 | 165.32 | 165.66 | 162.52 | 163.56 | 434,926 | -2.13(-1.29%) |
Dec 27, 2011 | 164.04 | 165.74 | 163.51 | 165.69 | 356,977 | +1.16(+0.71%) |
Dec 23, 2011 | 164.90 | 165.00 | 163.18 | 164.53 | 401,611 | +1.17(+0.72%) |
Dec 21, 2011 | 162.21 | 163.49 | 159.23 | 163.36 | 956,945 | +0.61(+0.37%) |
Dec 20, 2011 | 158.37 | 164.09 | 158.06 | 162.75 | 922,203 | +6.75(+4.33%) |
Dec 19, 2011 | 156.99 | 158.03 | 155.64 | 156.00 | 596,480 | -0.03(-0.02%) |
Dec 16, 2011 | 158.96 | 159.88 | 155.68 | 156.03 | 1,023,068 | +0.09(+0.06%) |
Dec 15, 2011 | 155.73 | 157.12 | 154.02 | 155.94 | 803,207 | +1.89(+1.23%) |
Dec 14, 2011 | 154.73 | 155.52 | 152.00 | 154.05 | 919,888 | -0.95(-0.61%) |
Dec 13, 2011 | 159.64 | 160.63 | 154.05 | 155.00 | 965,204 | -3.64(-2.29%) |
Dec 12, 2011 | 160.84 | 160.84 | 157.01 | 158.64 | 596,542 | -3.68(-2.27%) |
Dec 09, 2011 | 158.10 | 162.70 | 158.10 | 162.32 | 642,003 | +4.09(+2.58%) |
Dec 08, 2011 | 162.33 | 162.38 | 157.69 | 158.23 | 638,589 | -4.84(-2.97%) |
Dec 07, 2011 | 161.80 | 164.42 | 160.54 | 163.07 | 667,990 | +1.04(+0.64%) |
Dec 06, 2011 | 164.23 | 164.92 | 162.03 | 162.03 | 758,024 | -2.48(-1.51%) |
Dec 05, 2011 | 165.05 | 165.13 | 162.90 | 164.51 | 818,471 | +2.73(+1.69%) |
Dec 02, 2011 | 164.55 | 164.98 | 161.38 | 161.78 | 726,839 | -2.08(-1.27%) |
Dec 01, 2011 | 164.05 | 164.90 | 163.28 | 163.86 | 753,058 | -0.89(-0.54%) |
Nov 30, 2011 | 162.87 | 165.00 | 162.13 | 164.75 | 1,031,153 | +5.64(+3.54%) |
Nov 29, 2011 | 160.23 | 161.50 | 158.52 | 159.11 | 726,754 | +0.18(+0.11%) |
Nov 28, 2011 | 157.82 | 159.59 | 156.86 | 158.93 | 653,375 | +6.00(+3.92%) |
Nov 25, 2011 | 152.10 | 155.80 | 152.10 | 152.93 | 345,197 | +0.88(+0.58%) |
Nov 23, 2011 | 152.97 | 154.13 | 151.42 | 152.05 | 736,937 | -2.46(-1.59%) |
Nov 22, 2011 | 156.87 | 157.26 | 154.19 | 154.51 | 635,412 | -3.12(-1.98%) |
Nov 21, 2011 | 155.76 | 158.45 | 151.93 | 157.63 | 1,135,746 | -1.37(-0.86%) |
Nov 18, 2011 | 159.00 | 160.22 | 157.78 | 159.00 | 543,412 | +0.55(+0.35%) |
Nov 17, 2011 | 160.86 | 161.52 | 156.51 | 158.45 | 736,528 | -3.17(-1.96%) |
Nov 16, 2011 | 162.97 | 164.71 | 161.19 | 161.62 | 519,572 | -2.98(-1.81%) |
Nov 15, 2011 | 163.83 | 166.02 | 162.96 | 164.60 | 684,620 | +0.42(+0.26%) |
Nov 14, 2011 | 166.00 | 166.96 | 163.40 | 164.18 | 1,077,117 | -3.16(-1.89%) |
Nov 11, 2011 | 167.05 | 168.67 | 166.39 | 167.34 | 690,342 | +1.19(+0.72%) |
Nov 10, 2011 | 165.82 | 167.33 | 163.81 | 166.15 | 658,041 | +1.90(+1.16%) |
Nov 09, 2011 | 165.90 | 167.97 | 164.02 | 164.25 | 930,943 | -5.54(-3.26%) |
Nov 08, 2011 | 168.80 | 169.99 | 166.00 | 169.79 | 485,603 | +1.83(+1.09%) |
Nov 07, 2011 | 167.79 | 168.75 | 165.73 | 167.96 | 956,939 | -0.11(-0.07%) |
Nov 04, 2011 | 165.04 | 168.66 | 163.58 | 168.07 | 855,507 | +1.24(+0.74%) |
Nov 03, 2011 | 162.70 | 167.27 | 162.24 | 166.83 | 726,609 | +5.05(+3.12%) |
Nov 02, 2011 | 161.18 | 163.60 | 159.96 | 161.78 | 843,165 | +3.60(+2.28%) |
Nov 01, 2011 | 159.31 | 161.22 | 157.77 | 158.18 | 1,238,333 | -4.97(-3.05%) |
Oct 31, 2011 | 160.59 | 164.86 | 159.45 | 163.15 | 2,008,222 | +1.23(+0.76%) |
Oct 28, 2011 | 166.00 | 166.49 | 159.11 | 161.92 | 2,061,244 | -4.55(-2.73%) |
Oct 27, 2011 | 175.09 | 178.98 | 165.29 | 166.47 | 2,793,108 | -6.16(-3.57%) |
Oct 26, 2011 | 174.00 | 174.77 | 169.94 | 172.63 | 1,198,140 | +1.37(+0.80%) |
Oct 25, 2011 | 172.00 | 173.85 | 170.58 | 171.26 | 889,697 | -1.88(-1.09%) |
Oct 24, 2011 | 169.75 | 173.58 | 169.61 | 173.14 | 899,702 | +3.64(+2.15%) |
Oct 21, 2011 | 167.70 | 169.72 | 166.05 | 169.50 | 1,221,709 | +4.45(+2.70%) |
Oct 20, 2011 | 163.93 | 166.60 | 163.22 | 165.05 | 613,187 | +0.78(+0.47%) |
Oct 19, 2011 | 167.27 | 169.09 | 163.82 | 164.27 | 758,013 | -2.81(-1.68%) |
Oct 18, 2011 | 160.98 | 168.23 | 160.46 | 167.08 | 720,998 | +5.46(+3.38%) |
Oct 17, 2011 | 165.16 | 165.16 | 161.09 | 161.62 | 475,656 | -3.64(-2.20%) |
Oct 14, 2011 | 165.59 | 165.59 | 163.26 | 165.26 | 577,349 | +1.62(+0.99%) |
Oct 13, 2011 | 162.75 | 164.02 | 160.15 | 163.64 | 620,945 | -0.16(-0.10%) |
Oct 12, 2011 | 165.01 | 166.14 | 161.94 | 163.80 | 708,813 | -0.09(-0.05%) |
Oct 11, 2011 | 160.88 | 164.55 | 159.95 | 163.89 | 657,923 | +1.92(+1.19%) |
Oct 10, 2011 | 159.41 | 161.97 | 158.46 | 161.97 | 946,666 | +5.50(+3.52%) |
Oct 07, 2011 | 155.59 | 158.85 | 154.67 | 156.47 | 1,330,775 | +1.46(+0.94%) |
Oct 06, 2011 | 151.75 | 155.09 | 151.69 | 155.01 | 1,135,134 | +2.40(+1.57%) |
Oct 05, 2011 | 146.35 | 153.52 | 144.76 | 152.61 | 1,972,478 | +6.99(+4.80%) |
Oct 04, 2011 | 145.81 | 146.85 | 139.87 | 145.62 | 3,155,362 | -2.71(-1.83%) |
Oct 03, 2011 | 155.08 | 155.39 | 147.69 | 148.33 | 2,275,513 | -7.13(-4.59%) |
Sep 30, 2011 | 156.44 | 158.20 | 152.61 | 155.46 | 1,707,097 | -2.63(-1.66%) |
Sep 29, 2011 | 164.34 | 167.24 | 155.79 | 158.09 | 1,963,313 | -4.05(-2.50%) |
Sep 28, 2011 | 167.69 | 169.95 | 161.98 | 162.14 | 922,327 | -5.17(-3.09%) |
Sep 27, 2011 | 165.67 | 171.05 | 165.67 | 167.31 | 1,482,863 | +4.35(+2.67%) |
Sep 26, 2011 | 163.29 | 164.78 | 160.62 | 162.96 | 1,362,984 | +0.85(+0.52%) |
Sep 23, 2011 | 156.53 | 163.06 | 155.67 | 162.11 | 1,225,522 | +5.02(+3.20%) |
Sep 22, 2011 | 156.67 | 159.27 | 154.00 | 157.09 | 2,170,720 | -4.13(-2.56%) |
Sep 21, 2011 | 172.07 | 173.98 | 161.02 | 161.22 | 2,005,147 | -9.62(-5.63%) |
Sep 20, 2011 | 172.23 | 173.46 | 169.41 | 170.84 | 818,831 | +0.05(+0.03%) |
Sep 19, 2011 | 168.44 | 171.99 | 167.00 | 170.79 | 1,088,056 | -0.70(-0.41%) |
Sep 16, 2011 | 169.36 | 172.00 | 168.49 | 171.49 | 1,283,411 | +1.85(+1.09%) |
Sep 15, 2011 | 168.37 | 169.91 | 167.84 | 169.64 | 939,668 | +2.48(+1.48%) |
Sep 14, 2011 | 164.31 | 169.43 | 161.83 | 167.16 | 1,050,909 | +3.22(+1.96%) |
Sep 13, 2011 | 159.53 | 164.29 | 157.83 | 163.94 | 1,054,168 | +5.03(+3.17%) |
Sep 12, 2011 | 154.96 | 158.93 | 154.05 | 158.91 | 837,017 | +2.11(+1.35%) |
Sep 09, 2011 | 157.68 | 158.88 | 154.83 | 156.80 | 962,544 | -2.98(-1.87%) |
Sep 08, 2011 | 157.89 | 162.88 | 157.89 | 159.78 | 583,416 | -0.87(-0.54%) |
Sep 07, 2011 | 159.46 | 160.86 | 158.33 | 160.65 | 979,514 | +4.51(+2.89%) |
Sep 06, 2011 | 149.95 | 156.48 | 149.56 | 156.14 | 957,474 | +0.04(+0.03%) |
Sep 02, 2011 | 157.51 | 159.04 | 155.18 | 156.10 | 838,574 | -4.49(-2.80%) |
Sep 01, 2011 | 163.56 | 165.39 | 159.79 | 160.59 | 1,380,063 | -3.26(-1.99%) |
Aug 31, 2011 | 166.91 | 168.73 | 161.72 | 163.85 | 1,611,624 | -1.81(-1.09%) |
Aug 30, 2011 | 163.53 | 166.68 | 162.27 | 165.66 | 962,919 | +1.72(+1.05%) |
Aug 29, 2011 | 158.86 | 164.09 | 158.10 | 163.94 | 670,242 | +5.69(+3.60%) |
Aug 26, 2011 | 152.14 | 159.85 | 148.80 | 158.25 | 899,392 | +4.66(+3.03%) |
Aug 25, 2011 | 157.08 | 157.65 | 152.70 | 153.59 | 957,813 | -1.67(-1.08%) |
Aug 24, 2011 | 150.29 | 155.58 | 150.28 | 155.26 | 1,375,028 | +4.67(+3.10%) |
Aug 23, 2011 | 144.92 | 150.89 | 143.87 | 150.59 | 1,079,214 | +6.13(+4.24%) |
Aug 22, 2011 | 146.24 | 146.28 | 142.94 | 144.46 | 1,092,374 | +2.01(+1.41%) |
Aug 19, 2011 | 138.98 | 146.38 | 138.46 | 142.45 | 1,924,691 | +1.68(+1.19%) |
Aug 18, 2011 | 147.29 | 147.62 | 138.39 | 140.77 | 2,351,219 | -11.12(-7.32%) |
Aug 17, 2011 | 150.92 | 153.66 | 150.45 | 151.89 | 952,121 | +1.79(+1.19%) |
Aug 16, 2011 | 150.51 | 152.49 | 148.57 | 150.10 | 894,240 | -2.44(-1.60%) |
Aug 15, 2011 | 153.51 | 153.68 | 149.19 | 152.54 | 730,239 | +0.17(+0.11%) |
Aug 12, 2011 | 149.59 | 153.58 | 149.16 | 152.37 | 868,663 | +2.50(+1.67%) |
Aug 11, 2011 | 142.51 | 151.83 | 141.16 | 149.87 | 1,585,979 | +9.01(+6.40%) |
Aug 10, 2011 | 141.94 | 146.55 | 140.58 | 140.86 | 1,683,721 | -5.13(-3.51%) |
Aug 09, 2011 | 145.52 | 146.96 | 136.04 | 145.99 | 2,530,708 | +7.21(+5.20%) |
Aug 08, 2011 | 145.52 | 148.68 | 138.69 | 138.78 | 1,648,368 | -10.52(-7.05%) |
Aug 05, 2011 | 150.36 | 151.34 | 145.23 | 149.30 | 1,908,767 | +0.43(+0.29%) |
Aug 04, 2011 | 154.60 | 155.08 | 148.77 | 148.87 | 1,577,226 | -7.68(-4.91%) |
Aug 03, 2011 | 157.10 | 158.00 | 151.58 | 156.55 | 1,129,523 | -0.39(-0.25%) |
Aug 02, 2011 | 159.42 | 161.29 | 156.84 | 156.94 | 1,073,469 | -3.82(-2.38%) |
Aug 01, 2011 | 162.18 | 164.15 | 157.42 | 160.76 | 985,002 | -0.62(-0.38%) |
Jul 29, 2011 | 157.56 | 163.28 | 155.64 | 161.38 | 1,256,468 | +2.25(+1.41%) |
Jul 28, 2011 | 157.87 | 164.06 | 157.87 | 159.13 | 1,594,990 | +3.08(+1.97%) |
Jul 27, 2011 | 159.23 | 159.74 | 155.03 | 156.05 | 951,917 | -4.22(-2.63%) |
Jul 26, 2011 | 162.11 | 162.11 | 158.92 | 160.27 | 714,535 | -2.40(-1.48%) |
Jul 25, 2011 | 163.99 | 164.97 | 162.51 | 162.67 | 823,055 | -2.73(-1.65%) |
Jul 22, 2011 | 165.81 | 167.00 | 165.37 | 165.40 | 893,299 | -2.12(-1.27%) |
Jul 21, 2011 | 163.41 | 167.88 | 163.35 | 167.52 | 1,080,349 | +5.16(+3.18%) |
Jul 20, 2011 | 162.40 | 163.66 | 161.38 | 162.36 | 562,459 | +0.09(+0.06%) |
Jul 19, 2011 | 160.31 | 162.74 | 160.28 | 162.27 | 732,875 | +2.96(+1.86%) |
Jul 18, 2011 | 160.87 | 161.19 | 157.86 | 159.31 | 505,223 | -2.17(-1.34%) |
Jul 15, 2011 | 161.18 | 162.53 | 159.13 | 161.48 | 1,075,679 | +1.00(+0.62%) |
Jul 14, 2011 | 161.90 | 162.97 | 159.70 | 160.48 | 989,625 | -1.36(-0.84%) |
Jul 13, 2011 | 161.49 | 163.11 | 160.65 | 161.84 | 888,355 | +0.92(+0.57%) |
Jul 12, 2011 | 161.44 | 162.64 | 159.71 | 160.92 | 866,974 | -0.88(-0.54%) |
Jul 11, 2011 | 161.52 | 164.78 | 161.20 | 161.80 | 1,194,199 | -0.99(-0.61%) |
Jul 08, 2011 | 161.59 | 163.14 | 161.46 | 162.79 | 1,222,538 | -1.39(-0.85%) |
Jul 07, 2011 | 171.43 | 171.43 | 164.07 | 164.18 | 1,918,823 | -5.82(-3.42%) |
Jul 06, 2011 | 167.22 | 170.00 | 166.54 | 170.00 | 933,923 | +2.88(+1.72%) |
Jul 05, 2011 | 165.80 | 167.64 | 163.39 | 167.12 | 861,345 | +1.28(+0.77%) |
Jul 01, 2011 | 164.18 | 165.99 | 163.16 | 165.84 | 909,221 | +1.19(+0.72%) |
Jun 30, 2011 | 162.69 | 165.12 | 162.25 | 164.65 | 708,312 | +2.72(+1.68%) |
Jun 29, 2011 | 160.10 | 163.02 | 158.22 | 161.93 | 1,208,569 | +2.25(+1.41%) |
Jun 28, 2011 | 155.39 | 159.87 | 154.77 | 159.68 | 1,317,376 | +4.62(+2.98%) |
Jun 27, 2011 | 154.10 | 155.47 | 153.20 | 155.06 | 503,007 | +1.28(+0.83%) |
Jun 24, 2011 | 154.96 | 155.50 | 152.98 | 153.78 | 440,724 | -1.01(-0.65%) |
Jun 23, 2011 | 155.13 | 155.97 | 153.17 | 154.79 | 1,009,480 | -2.76(-1.75%) |
Jun 22, 2011 | 156.47 | 159.35 | 156.14 | 157.55 | 1,017,246 | +0.71(+0.45%) |
Jun 21, 2011 | 155.83 | 157.30 | 155.11 | 156.84 | 615,394 | +1.81(+1.17%) |
Jun 20, 2011 | 154.64 | 155.32 | 154.42 | 155.03 | 655,007 | +2.08(+1.36%) |
Jun 17, 2011 | 153.00 | 154.57 | 152.53 | 152.95 | 741,930 | +1.17(+0.77%) |
Jun 16, 2011 | 151.44 | 152.73 | 150.09 | 151.78 | 907,084 | +0.66(+0.44%) |
Jun 15, 2011 | 151.87 | 153.73 | 150.39 | 151.12 | 762,711 | -2.15(-1.40%) |
Jun 14, 2011 | 150.21 | 153.71 | 150.02 | 153.27 | 1,495,715 | +4.93(+3.32%) |
Jun 13, 2011 | 148.70 | 149.59 | 147.63 | 148.34 | 870,343 | -0.09(-0.06%) |
Jun 10, 2011 | 150.65 | 150.65 | 148.35 | 148.43 | 714,128 | -2.71(-1.79%) |
Jun 09, 2011 | 151.40 | 151.84 | 150.31 | 151.14 | 833,422 | -0.15(-0.10%) |
Jun 08, 2011 | 152.46 | 152.99 | 150.94 | 151.29 | 532,717 | -1.53(-1.00%) |
Jun 07, 2011 | 153.93 | 154.75 | 152.82 | 152.82 | 556,295 | -0.44(-0.29%) |
Jun 06, 2011 | 153.07 | 155.09 | 152.71 | 153.26 | 586,894 | +0.12(+0.08%) |