Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 424.84 | 424.84 | 418.00 | 418.00 | 348,449 | -2.62(-0.62%) |
Mar 29, 2012 | 419.11 | 421.03 | 415.00 | 420.62 | 341,976 | +0.53(+0.13%) |
Mar 28, 2012 | 422.24 | 424.40 | 416.72 | 420.09 | 364,285 | -1.28(-0.30%) |
Mar 27, 2012 | 424.82 | 426.57 | 421.00 | 421.37 | 527,463 | -3.33(-0.78%) |
Mar 26, 2012 | 417.49 | 425.58 | 417.00 | 424.70 | 444,580 | +9.19(+2.21%) |
Mar 23, 2012 | 416.71 | 417.57 | 411.97 | 415.51 | 459,832 | -2.62(-0.63%) |
Mar 22, 2012 | 414.45 | 418.81 | 413.53 | 418.13 | 476,937 | +2.02(+0.49%) |
Mar 21, 2012 | 413.25 | 417.18 | 412.97 | 416.11 | 398,657 | +3.24(+0.78%) |
Mar 20, 2012 | 411.00 | 414.45 | 409.27 | 412.87 | 358,462 | -1.05(-0.25%) |
Mar 19, 2012 | 410.29 | 414.23 | 407.15 | 413.92 | 376,603 | +3.01(+0.73%) |
Mar 16, 2012 | 409.77 | 410.95 | 405.53 | 410.91 | 532,390 | +3.83(+0.94%) |
Mar 15, 2012 | 400.75 | 408.31 | 399.59 | 407.08 | 554,460 | +7.08(+1.77%) |
Mar 14, 2012 | 400.88 | 401.52 | 397.65 | 400.00 | 271,537 | -0.05(-0.01%) |
Mar 13, 2012 | 400.07 | 400.07 | 396.44 | 400.05 | 307,154 | +2.53(+0.64%) |
Mar 12, 2012 | 398.98 | 401.37 | 395.66 | 397.52 | 366,938 | -0.60(-0.15%) |
Mar 09, 2012 | 399.10 | 400.00 | 396.51 | 398.12 | 362,401 | -0.06(-0.02%) |
Mar 08, 2012 | 393.00 | 399.56 | 392.23 | 398.18 | 345,799 | +6.08(+1.55%) |
Mar 07, 2012 | 389.48 | 393.48 | 387.09 | 392.10 | 299,308 | +4.80(+1.24%) |
Mar 06, 2012 | 388.40 | 389.49 | 386.44 | 387.30 | 531,512 | -5.68(-1.45%) |
Mar 05, 2012 | 394.29 | 396.64 | 391.58 | 392.98 | 376,707 | -1.41(-0.36%) |
Mar 02, 2012 | 393.50 | 394.79 | 391.98 | 394.39 | 302,959 | +0.29(+0.07%) |
Mar 01, 2012 | 391.85 | 394.75 | 388.00 | 394.10 | 387,652 | +3.88(+0.99%) |
Feb 29, 2012 | 390.90 | 392.00 | 387.34 | 390.22 | 355,050 | -1.74(-0.44%) |
Feb 28, 2012 | 389.60 | 392.35 | 387.51 | 391.96 | 356,562 | +3.07(+0.79%) |
Feb 27, 2012 | 385.94 | 390.41 | 385.21 | 388.89 | 344,586 | +1.47(+0.38%) |
Feb 24, 2012 | 387.76 | 387.99 | 384.85 | 387.42 | 311,260 | +0.62(+0.16%) |
Feb 23, 2012 | 383.65 | 387.75 | 383.50 | 386.80 | 332,162 | +1.85(+0.48%) |
Feb 22, 2012 | 383.00 | 386.73 | 381.12 | 384.95 | 403,494 | +1.37(+0.36%) |
Feb 21, 2012 | 382.80 | 387.00 | 380.14 | 383.58 | 687,359 | -1.12(-0.29%) |
Feb 17, 2012 | 381.47 | 385.34 | 380.00 | 384.70 | 577,992 | +2.66(+0.70%) |
Feb 16, 2012 | 375.25 | 383.06 | 375.00 | 382.04 | 505,947 | +6.31(+1.68%) |
Feb 15, 2012 | 380.49 | 383.38 | 373.60 | 375.73 | 757,110 | -3.21(-0.85%) |
Feb 14, 2012 | 377.23 | 379.45 | 375.01 | 378.94 | 389,605 | +1.49(+0.39%) |
Feb 13, 2012 | 378.70 | 379.91 | 375.19 | 377.45 | 391,498 | +1.00(+0.27%) |
Feb 10, 2012 | 372.93 | 376.63 | 372.46 | 376.45 | 311,226 | -0.04(-0.01%) |
Feb 09, 2012 | 375.50 | 377.75 | 372.27 | 376.49 | 484,794 | +2.47(+0.66%) |
Feb 08, 2012 | 374.03 | 375.25 | 370.50 | 374.02 | 408,653 | +0.00(+0.00%) |
Feb 07, 2012 | 371.02 | 374.97 | 370.07 | 374.02 | 383,696 | +2.39(+0.64%) |
Feb 06, 2012 | 370.00 | 374.92 | 369.51 | 371.63 | 537,252 | -0.56(-0.15%) |
Feb 03, 2012 | 367.18 | 373.20 | 366.03 | 372.19 | 809,981 | +9.37(+2.58%) |
Feb 02, 2012 | 366.19 | 373.37 | 358.60 | 362.82 | 1,413,586 | -7.59(-2.05%) |
Feb 01, 2012 | 368.00 | 371.62 | 364.41 | 370.41 | 873,076 | +3.12(+0.85%) |
Jan 31, 2012 | 368.39 | 369.72 | 365.52 | 367.29 | 350,739 | -0.40(-0.11%) |
Jan 30, 2012 | 364.90 | 368.25 | 364.10 | 367.69 | 288,021 | +0.93(+0.25%) |
Jan 27, 2012 | 364.05 | 368.36 | 362.31 | 366.76 | 279,840 | +0.95(+0.26%) |
Jan 26, 2012 | 364.12 | 370.35 | 363.02 | 365.81 | 491,187 | +2.67(+0.74%) |
Jan 25, 2012 | 359.89 | 364.85 | 359.00 | 363.14 | 491,209 | +2.54(+0.70%) |
Jan 24, 2012 | 358.40 | 361.10 | 357.02 | 360.60 | 373,301 | +0.14(+0.04%) |
Jan 23, 2012 | 356.84 | 363.32 | 356.37 | 360.46 | 480,502 | +4.07(+1.14%) |
Jan 20, 2012 | 356.60 | 358.55 | 354.10 | 356.39 | 383,349 | -1.70(-0.47%) |
Jan 19, 2012 | 356.71 | 359.48 | 355.54 | 358.09 | 331,859 | +1.27(+0.36%) |
Jan 18, 2012 | 354.20 | 357.75 | 351.90 | 356.82 | 323,871 | +3.44(+0.97%) |
Jan 17, 2012 | 356.84 | 357.75 | 353.16 | 353.38 | 351,281 | -1.24(-0.35%) |
Jan 13, 2012 | 350.26 | 355.00 | 350.00 | 354.62 | 697,501 | +7.00(+2.01%) |
Jan 12, 2012 | 347.61 | 348.51 | 343.80 | 347.62 | 384,830 | +0.02(+0.01%) |
Jan 11, 2012 | 340.00 | 347.92 | 338.24 | 347.60 | 573,863 | +6.48(+1.90%) |
Jan 10, 2012 | 343.82 | 344.34 | 336.55 | 341.12 | 503,525 | +1.38(+0.41%) |
Jan 09, 2012 | 349.00 | 349.49 | 336.29 | 339.74 | 748,550 | -9.21(-2.64%) |
Jan 06, 2012 | 348.88 | 352.63 | 347.35 | 348.95 | 370,616 | -1.53(-0.44%) |
Jan 05, 2012 | 346.88 | 351.98 | 342.57 | 350.48 | 672,208 | +1.73(+0.50%) |
Jan 04, 2012 | 346.00 | 349.98 | 345.01 | 348.75 | 743,027 | +11.01(+3.26%) |
Dec 30, 2011 | 340.77 | 340.77 | 337.74 | 337.74 | 223,188 | -3.03(-0.89%) |
Dec 29, 2011 | 340.00 | 342.00 | 338.66 | 340.77 | 292,674 | +0.63(+0.19%) |
Dec 28, 2011 | 338.64 | 340.50 | 336.67 | 340.14 | 396,565 | +1.14(+0.34%) |
Dec 27, 2011 | 335.00 | 339.94 | 333.12 | 339.00 | 272,575 | +3.68(+1.10%) |
Dec 23, 2011 | 332.68 | 335.32 | 331.40 | 335.32 | 200,518 | +1.26(+0.38%) |
Dec 21, 2011 | 331.60 | 334.60 | 330.09 | 334.06 | 334,878 | +2.34(+0.71%) |
Dec 20, 2011 | 322.20 | 332.00 | 321.47 | 331.72 | 513,762 | +13.95(+4.39%) |
Dec 19, 2011 | 320.68 | 321.51 | 317.19 | 317.77 | 363,211 | -0.63(-0.20%) |
Dec 16, 2011 | 319.70 | 321.94 | 316.80 | 318.40 | 553,934 | -0.12(-0.04%) |
Dec 15, 2011 | 324.48 | 324.50 | 316.74 | 318.52 | 505,441 | -2.59(-0.81%) |
Dec 14, 2011 | 327.70 | 329.93 | 319.21 | 321.11 | 599,671 | -8.40(-2.55%) |
Dec 13, 2011 | 340.00 | 340.11 | 328.50 | 329.51 | 678,630 | -10.71(-3.15%) |
Dec 12, 2011 | 335.38 | 341.28 | 334.35 | 340.22 | 529,679 | +1.62(+0.48%) |
Dec 09, 2011 | 335.68 | 339.98 | 332.91 | 338.60 | 478,254 | +3.86(+1.15%) |
Dec 08, 2011 | 334.91 | 339.23 | 333.54 | 334.74 | 587,435 | -2.01(-0.60%) |
Dec 07, 2011 | 330.15 | 338.10 | 328.15 | 336.75 | 597,376 | +5.32(+1.61%) |
Dec 06, 2011 | 334.00 | 334.83 | 329.26 | 331.43 | 455,300 | -4.78(-1.42%) |
Dec 05, 2011 | 334.15 | 338.68 | 333.03 | 336.21 | 817,699 | +5.72(+1.73%) |
Dec 02, 2011 | 324.98 | 333.33 | 323.81 | 330.49 | 786,781 | +7.45(+2.31%) |
Dec 01, 2011 | 318.50 | 324.09 | 315.93 | 323.04 | 581,509 | +1.48(+0.46%) |
Nov 30, 2011 | 320.21 | 321.70 | 316.27 | 321.56 | 709,149 | +8.59(+2.74%) |
Nov 29, 2011 | 310.02 | 313.82 | 309.31 | 312.97 | 395,058 | +3.42(+1.10%) |
Nov 28, 2011 | 309.50 | 313.38 | 307.25 | 309.55 | 474,117 | +8.80(+2.93%) |
Nov 25, 2011 | 300.00 | 304.89 | 300.00 | 300.75 | 219,822 | +0.30(+0.10%) |
Nov 23, 2011 | 306.67 | 308.75 | 300.45 | 300.45 | 459,676 | -7.93(-2.57%) |
Nov 22, 2011 | 304.19 | 312.22 | 304.19 | 308.38 | 525,375 | +2.80(+0.92%) |
Nov 21, 2011 | 306.43 | 308.48 | 302.68 | 305.58 | 497,968 | -5.48(-1.76%) |
Nov 18, 2011 | 314.30 | 315.90 | 308.26 | 311.06 | 506,065 | -2.55(-0.81%) |
Nov 17, 2011 | 316.71 | 319.64 | 310.00 | 313.61 | 710,195 | -3.06(-0.97%) |
Nov 16, 2011 | 325.03 | 326.95 | 315.01 | 316.67 | 791,871 | -10.79(-3.30%) |
Nov 15, 2011 | 326.00 | 329.11 | 322.51 | 327.46 | 496,532 | +0.43(+0.13%) |
Nov 14, 2011 | 330.75 | 334.34 | 326.33 | 327.03 | 464,550 | -4.99(-1.50%) |
Nov 11, 2011 | 329.82 | 333.16 | 325.28 | 332.02 | 507,729 | +6.14(+1.88%) |
Nov 10, 2011 | 336.92 | 336.95 | 324.53 | 325.88 | 751,092 | -6.96(-2.09%) |
Nov 09, 2011 | 333.01 | 338.07 | 331.68 | 332.84 | 474,865 | -7.03(-2.07%) |
Nov 08, 2011 | 341.00 | 342.74 | 335.00 | 339.87 | 443,759 | +0.71(+0.21%) |
Nov 07, 2011 | 338.87 | 341.61 | 336.09 | 339.16 | 419,731 | +0.19(+0.06%) |
Nov 04, 2011 | 334.31 | 339.94 | 334.31 | 338.97 | 494,006 | +1.47(+0.44%) |
Nov 03, 2011 | 333.63 | 338.66 | 329.06 | 337.50 | 869,184 | +7.88(+2.39%) |
Nov 02, 2011 | 332.99 | 332.99 | 324.93 | 329.62 | 562,299 | +1.44(+0.44%) |
Nov 01, 2011 | 326.64 | 334.27 | 324.00 | 328.18 | 882,860 | -7.94(-2.36%) |
Oct 31, 2011 | 338.98 | 347.94 | 336.05 | 336.12 | 1,014,938 | -5.28(-1.55%) |
Oct 28, 2011 | 341.30 | 344.98 | 338.33 | 341.40 | 496,830 | -2.12(-0.62%) |
Oct 27, 2011 | 341.25 | 345.92 | 335.02 | 343.52 | 747,745 | +10.67(+3.21%) |
Oct 26, 2011 | 338.96 | 339.50 | 330.02 | 332.85 | 746,989 | -1.33(-0.40%) |
Oct 25, 2011 | 339.59 | 343.00 | 334.03 | 334.18 | 878,781 | -8.31(-2.43%) |
Oct 24, 2011 | 334.00 | 342.98 | 332.40 | 342.49 | 1,117,296 | +9.00(+2.70%) |
Oct 21, 2011 | 320.07 | 333.50 | 318.41 | 333.49 | 2,661,667 | +25.58(+8.31%) |
Oct 20, 2011 | 308.97 | 312.29 | 306.06 | 307.91 | 1,231,835 | -2.36(-0.76%) |
Oct 19, 2011 | 319.47 | 319.99 | 309.17 | 310.27 | 758,259 | -9.58(-3.00%) |
Oct 18, 2011 | 320.50 | 321.06 | 310.28 | 319.85 | 584,730 | +0.06(+0.02%) |
Oct 17, 2011 | 319.60 | 324.32 | 317.09 | 319.79 | 613,893 | -1.01(-0.31%) |
Oct 14, 2011 | 320.00 | 321.66 | 314.72 | 320.80 | 698,925 | +3.49(+1.10%) |
Oct 13, 2011 | 311.36 | 318.98 | 311.36 | 317.31 | 688,316 | +3.31(+1.05%) |
Oct 12, 2011 | 313.47 | 318.06 | 311.00 | 314.00 | 828,576 | +4.05(+1.31%) |
Oct 11, 2011 | 305.02 | 315.00 | 305.01 | 309.95 | 682,652 | +2.10(+0.68%) |
Oct 10, 2011 | 298.77 | 311.84 | 298.50 | 307.85 | 741,547 | +13.26(+4.50%) |
Oct 07, 2011 | 296.98 | 298.56 | 290.54 | 294.59 | 994,954 | -4.40(-1.47%) |
Oct 06, 2011 | 294.47 | 299.88 | 291.26 | 298.99 | 1,549,419 | -1.80(-0.60%) |
Oct 05, 2011 | 300.92 | 302.36 | 292.00 | 300.79 | 1,038,912 | -0.30(-0.10%) |
Oct 04, 2011 | 290.00 | 302.96 | 285.39 | 301.09 | 1,365,713 | +8.39(+2.87%) |
Oct 03, 2011 | 299.45 | 306.60 | 291.48 | 292.70 | 969,426 | -10.25(-3.38%) |
Sep 30, 2011 | 308.09 | 312.94 | 301.80 | 302.95 | 860,457 | -10.19(-3.25%) |
Sep 29, 2011 | 323.82 | 324.65 | 303.34 | 313.14 | 1,190,735 | -5.92(-1.86%) |
Sep 28, 2011 | 322.47 | 328.35 | 318.00 | 319.06 | 782,688 | -1.55(-0.48%) |
Sep 27, 2011 | 334.48 | 334.48 | 319.53 | 320.61 | 941,345 | -8.83(-2.68%) |
Sep 26, 2011 | 324.74 | 329.97 | 310.00 | 329.44 | 1,047,297 | +8.94(+2.79%) |
Sep 23, 2011 | 322.79 | 323.83 | 313.58 | 320.50 | 1,244,665 | -5.44(-1.67%) |
Sep 22, 2011 | 325.03 | 334.74 | 320.75 | 325.94 | 1,762,351 | -7.31(-2.19%) |
Sep 21, 2011 | 331.03 | 343.48 | 329.34 | 333.25 | 2,013,952 | +0.06(+0.02%) |
Sep 20, 2011 | 337.03 | 346.78 | 332.00 | 333.19 | 2,035,073 | -2.95(-0.88%) |
Sep 19, 2011 | 315.50 | 338.32 | 314.20 | 336.14 | 1,572,304 | +18.08(+5.68%) |
Sep 16, 2011 | 316.57 | 318.19 | 314.02 | 318.06 | 567,213 | +1.91(+0.60%) |
Sep 15, 2011 | 318.00 | 319.00 | 312.25 | 316.15 | 667,737 | +0.24(+0.08%) |
Sep 14, 2011 | 312.98 | 319.66 | 308.90 | 315.91 | 955,970 | +4.50(+1.45%) |
Sep 13, 2011 | 306.31 | 312.18 | 306.31 | 311.41 | 592,233 | +3.66(+1.19%) |
Sep 12, 2011 | 301.81 | 309.44 | 300.82 | 307.75 | 697,102 | +2.58(+0.85%) |
Sep 09, 2011 | 308.05 | 309.60 | 300.53 | 305.17 | 923,805 | -6.17(-1.98%) |
Sep 08, 2011 | 307.38 | 315.85 | 306.34 | 311.34 | 761,551 | +2.65(+0.86%) |
Sep 07, 2011 | 313.90 | 313.90 | 307.10 | 308.69 | 774,717 | -1.74(-0.56%) |
Sep 06, 2011 | 298.97 | 310.98 | 297.70 | 310.43 | 850,801 | +4.93(+1.61%) |
Sep 02, 2011 | 302.43 | 309.93 | 300.57 | 305.50 | 625,012 | -3.67(-1.19%) |
Sep 01, 2011 | 314.03 | 316.00 | 308.05 | 309.17 | 538,773 | -4.20(-1.34%) |
Aug 31, 2011 | 313.66 | 318.00 | 310.23 | 313.37 | 892,488 | +2.16(+0.69%) |
Aug 30, 2011 | 304.70 | 313.17 | 302.81 | 311.21 | 746,617 | +5.96(+1.95%) |
Aug 29, 2011 | 300.75 | 307.57 | 300.75 | 305.25 | 731,328 | +6.37(+2.13%) |
Aug 26, 2011 | 288.70 | 300.79 | 285.00 | 298.88 | 894,237 | +9.64(+3.33%) |
Aug 25, 2011 | 298.36 | 299.99 | 288.20 | 289.24 | 686,120 | -7.22(-2.44%) |
Aug 24, 2011 | 294.95 | 299.98 | 290.02 | 296.46 | 1,166,317 | +1.90(+0.65%) |
Aug 23, 2011 | 275.49 | 295.60 | 275.49 | 294.56 | 1,476,042 | +21.36(+7.82%) |
Aug 22, 2011 | 283.13 | 286.60 | 271.53 | 273.20 | 1,563,871 | -6.17(-2.21%) |
Aug 19, 2011 | 281.60 | 292.43 | 277.00 | 279.37 | 1,762,599 | -5.13(-1.80%) |
Aug 18, 2011 | 301.55 | 301.94 | 279.00 | 284.50 | 1,890,579 | -24.94(-8.06%) |
Aug 17, 2011 | 317.05 | 317.87 | 305.51 | 309.44 | 698,834 | -6.45(-2.04%) |
Aug 16, 2011 | 317.62 | 318.83 | 312.27 | 315.89 | 531,721 | -3.79(-1.19%) |
Aug 15, 2011 | 319.50 | 321.58 | 314.02 | 319.68 | 521,531 | +1.98(+0.62%) |
Aug 12, 2011 | 319.04 | 320.97 | 314.63 | 317.70 | 643,734 | +1.42(+0.45%) |
Aug 11, 2011 | 303.36 | 318.66 | 303.25 | 316.28 | 1,199,211 | +16.52(+5.51%) |
Aug 10, 2011 | 298.61 | 309.20 | 295.00 | 299.76 | 1,401,451 | -2.80(-0.93%) |
Aug 09, 2011 | 303.20 | 304.00 | 287.52 | 302.56 | 1,451,292 | +10.86(+3.72%) |
Aug 08, 2011 | 303.20 | 305.21 | 291.20 | 291.70 | 1,410,361 | -19.82(-6.36%) |
Aug 05, 2011 | 314.34 | 317.81 | 301.11 | 311.52 | 1,241,744 | +0.12(+0.04%) |
Aug 04, 2011 | 322.50 | 325.88 | 311.40 | 311.40 | 1,263,821 | -14.18(-4.36%) |
Aug 03, 2011 | 321.01 | 327.00 | 313.08 | 325.58 | 1,070,302 | +4.93(+1.54%) |
Aug 02, 2011 | 325.62 | 330.59 | 320.29 | 320.65 | 607,274 | -6.90(-2.11%) |
Aug 01, 2011 | 328.97 | 329.99 | 323.09 | 327.55 | 513,464 | +2.97(+0.92%) |
Jul 29, 2011 | 320.89 | 327.57 | 317.85 | 324.58 | 784,300 | +0.42(+0.13%) |
Jul 28, 2011 | 323.00 | 329.00 | 323.00 | 324.16 | 525,410 | +1.42(+0.44%) |
Jul 27, 2011 | 329.18 | 329.79 | 321.80 | 322.74 | 828,079 | -8.66(-2.61%) |
Jul 26, 2011 | 333.44 | 336.88 | 330.75 | 331.40 | 466,147 | -3.06(-0.91%) |
Jul 25, 2011 | 332.79 | 337.32 | 332.00 | 334.46 | 540,740 | -1.06(-0.32%) |
Jul 22, 2011 | 332.76 | 336.71 | 332.70 | 335.52 | 1,021,142 | +7.30(+2.22%) |
Jul 21, 2011 | 330.50 | 332.43 | 325.76 | 328.22 | 821,452 | -1.80(-0.55%) |
Jul 20, 2011 | 324.75 | 332.00 | 323.67 | 330.02 | 1,872,606 | -3.69(-1.11%) |
Jul 19, 2011 | 330.20 | 333.71 | 325.30 | 333.71 | 1,466,365 | +5.72(+1.74%) |
Jul 18, 2011 | 324.78 | 328.36 | 322.62 | 327.99 | 764,114 | +3.39(+1.04%) |
Jul 15, 2011 | 325.06 | 326.18 | 320.12 | 324.60 | 834,550 | -0.03(-0.01%) |
Jul 14, 2011 | 327.44 | 329.69 | 320.31 | 324.63 | 830,149 | -0.55(-0.17%) |
Jul 13, 2011 | 322.31 | 328.28 | 321.33 | 325.18 | 931,703 | +5.47(+1.71%) |
Jul 12, 2011 | 320.46 | 323.50 | 318.54 | 319.71 | 644,166 | -0.98(-0.31%) |
Jul 11, 2011 | 321.70 | 326.46 | 318.38 | 320.69 | 788,935 | -4.61(-1.42%) |
Jul 08, 2011 | 324.75 | 328.17 | 321.70 | 325.30 | 1,025,035 | -3.19(-0.97%) |
Jul 07, 2011 | 326.66 | 329.80 | 323.94 | 328.49 | 913,053 | +3.55(+1.09%) |
Jul 06, 2011 | 320.88 | 325.76 | 319.56 | 324.94 | 866,076 | +3.49(+1.09%) |
Jul 05, 2011 | 315.98 | 322.63 | 314.28 | 321.45 | 881,900 | +5.73(+1.81%) |
Jul 01, 2011 | 307.24 | 316.85 | 305.88 | 315.72 | 827,001 | +7.53(+2.44%) |
Jun 30, 2011 | 305.24 | 308.55 | 304.25 | 308.19 | 606,198 | +3.73(+1.23%) |
Jun 29, 2011 | 306.50 | 308.93 | 303.19 | 304.46 | 661,307 | -0.26(-0.09%) |
Jun 28, 2011 | 302.50 | 305.30 | 300.33 | 304.72 | 825,799 | +3.26(+1.08%) |
Jun 27, 2011 | 293.26 | 302.72 | 291.08 | 301.46 | 1,176,752 | +8.21(+2.80%) |
Jun 24, 2011 | 292.38 | 297.00 | 290.51 | 293.25 | 1,088,090 | +2.47(+0.85%) |
Jun 23, 2011 | 281.65 | 291.55 | 280.80 | 290.78 | 1,016,308 | +6.32(+2.22%) |
Jun 22, 2011 | 285.12 | 289.82 | 284.42 | 284.46 | 545,932 | -0.79(-0.28%) |
Jun 21, 2011 | 277.16 | 285.90 | 277.04 | 285.25 | 838,617 | +9.20(+3.33%) |
Jun 20, 2011 | 274.96 | 277.25 | 274.96 | 276.05 | 629,113 | +7.08(+2.63%) |
Jun 17, 2011 | 274.00 | 275.44 | 268.87 | 268.97 | 940,750 | -2.84(-1.04%) |
Jun 16, 2011 | 277.30 | 277.30 | 269.42 | 271.81 | 788,864 | -5.49(-1.98%) |
Jun 15, 2011 | 274.75 | 278.78 | 273.07 | 277.30 | 669,097 | +0.53(+0.19%) |
Jun 14, 2011 | 273.81 | 277.94 | 272.45 | 276.77 | 530,745 | +5.87(+2.17%) |
Jun 13, 2011 | 271.99 | 275.64 | 268.09 | 270.90 | 627,079 | -0.97(-0.36%) |
Jun 10, 2011 | 277.31 | 279.02 | 271.30 | 271.87 | 766,812 | -6.00(-2.16%) |
Jun 09, 2011 | 276.90 | 279.06 | 273.62 | 277.87 | 446,322 | +0.76(+0.27%) |
Jun 08, 2011 | 279.82 | 283.92 | 276.12 | 277.11 | 655,280 | -4.19(-1.49%) |
Jun 07, 2011 | 282.01 | 284.74 | 280.24 | 281.30 | 405,997 | +0.56(+0.20%) |
Jun 06, 2011 | 285.01 | 290.19 | 280.26 | 280.74 | 673,884 | -5.77(-2.01%) |
Jun 03, 2011 | 281.95 | 291.89 | 281.02 | 286.51 | 1,024,766 | +5.94(+2.12%) |
May 24, 2011 | 284.24 | 284.43 | 279.32 | 280.57 | 545,469 | -2.76(-0.97%) |
May 23, 2011 | 277.52 | 285.25 | 275.51 | 283.33 | 916,407 | +3.44(+1.23%) |
May 20, 2011 | 279.99 | 281.17 | 276.04 | 279.89 | 677,644 | -1.23(-0.44%) |
May 19, 2011 | 280.80 | 282.61 | 277.54 | 281.12 | 538,907 | +2.37(+0.85%) |
May 18, 2011 | 275.17 | 280.03 | 274.38 | 278.75 | 513,769 | +4.24(+1.54%) |
May 17, 2011 | 271.00 | 275.11 | 268.25 | 274.51 | 790,964 | +1.82(+0.67%) |
May 16, 2011 | 278.70 | 279.88 | 272.12 | 272.69 | 806,858 | -7.71(-2.75%) |
May 13, 2011 | 276.16 | 281.98 | 275.90 | 280.40 | 1,024,883 | +4.52(+1.64%) |
May 12, 2011 | 272.07 | 278.91 | 271.33 | 275.88 | 922,617 | +1.58(+0.58%) |
May 11, 2011 | 270.00 | 275.90 | 269.00 | 274.30 | 1,163,524 | +4.45(+1.65%) |
May 10, 2011 | 266.35 | 269.98 | 266.28 | 269.85 | 504,556 | +3.44(+1.29%) |
May 09, 2011 | 268.10 | 268.82 | 264.04 | 266.41 | 651,080 | -1.69(-0.63%) |
May 06, 2011 | 270.11 | 272.46 | 266.51 | 268.10 | 851,353 | +2.33(+0.88%) |
May 05, 2011 | 258.40 | 269.08 | 257.39 | 265.77 | 1,076,385 | +5.24(+2.01%) |
May 04, 2011 | 257.10 | 261.40 | 249.58 | 260.53 | 1,392,664 | +0.12(+0.05%) |
May 03, 2011 | 266.14 | 267.76 | 257.79 | 260.41 | 914,119 | -6.67(-2.50%) |
May 02, 2011 | 266.43 | 267.33 | 266.30 | 267.08 | 761,861 | +0.29(+0.11%) |
Apr 29, 2011 | 265.66 | 268.00 | 264.29 | 266.79 | 663,752 | +1.15(+0.43%) |
Apr 28, 2011 | 261.90 | 267.87 | 260.12 | 265.64 | 1,111,163 | +2.64(+1.00%) |
Apr 27, 2011 | 265.60 | 268.90 | 263.00 | 263.00 | 8,271,883 | -1.94(-0.73%) |
Apr 26, 2011 | 273.00 | 273.88 | 264.01 | 264.94 | 1,163,282 | -7.71(-2.83%) |
Apr 25, 2011 | 274.89 | 276.91 | 271.51 | 272.65 | 934,614 | -4.65(-1.68%) |
Apr 21, 2011 | 282.48 | 283.00 | 270.81 | 277.30 | 3,514,519 | -10.80(-3.75%) |
Apr 20, 2011 | 283.49 | 289.35 | 280.45 | 288.10 | 2,220,047 | +8.25(+2.95%) |
Apr 19, 2011 | 283.31 | 285.95 | 279.27 | 279.85 | 861,718 | -3.52(-1.24%) |
Apr 18, 2011 | 282.06 | 285.08 | 279.00 | 283.37 | 787,065 | -1.76(-0.62%) |
Apr 15, 2011 | 283.99 | 285.45 | 280.50 | 285.13 | 910,973 | +2.22(+0.78%) |
Apr 14, 2011 | 280.11 | 285.97 | 278.55 | 282.91 | 936,019 | +1.60(+0.57%) |
Apr 13, 2011 | 277.72 | 282.76 | 275.12 | 281.31 | 1,113,453 | +7.01(+2.56%) |
Apr 12, 2011 | 265.88 | 277.15 | 265.07 | 274.30 | 1,151,190 | +5.89(+2.19%) |
Apr 11, 2011 | 268.60 | 271.59 | 265.00 | 268.41 | 475,024 | -0.83(-0.31%) |
Apr 08, 2011 | 275.97 | 277.18 | 267.31 | 269.24 | 880,704 | -5.46(-1.99%) |
Apr 07, 2011 | 273.00 | 277.88 | 272.16 | 274.70 | 565,970 | -1.06(-0.38%) |
Apr 06, 2011 | 280.05 | 282.00 | 272.07 | 275.76 | 846,015 | -2.26(-0.81%) |
Apr 05, 2011 | 272.14 | 280.58 | 271.03 | 278.02 | 918,644 | +4.11(+1.50%) |
Apr 04, 2011 | 276.00 | 277.77 | 270.21 | 273.91 | 662,543 | -0.09(-0.03%) |