Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.97 | 33.84 | 32.74 | 33.76 | 2,021,555 | +0.90(+2.74%) |
Dec 29, 2011 | 32.35 | 33.03 | 31.45 | 32.86 | 2,667,361 | +0.74(+2.30%) |
Dec 28, 2011 | 33.05 | 33.50 | 31.75 | 32.12 | 1,866,198 | -0.82(-2.49%) |
Dec 27, 2011 | 34.69 | 34.69 | 32.71 | 32.94 | 2,939,694 | -1.76(-5.07%) |
Dec 23, 2011 | 34.80 | 35.96 | 33.80 | 34.70 | 5,580,156 | +2.90(+9.12%) |
Dec 21, 2011 | 32.72 | 33.05 | 31.44 | 31.80 | 3,278,201 | -1.08(-3.28%) |
Dec 20, 2011 | 31.15 | 33.30 | 31.15 | 32.88 | 5,021,247 | +2.38(+7.80%) |
Dec 19, 2011 | 31.64 | 33.35 | 29.87 | 30.50 | 6,824,685 | -1.41(-4.42%) |
Dec 16, 2011 | 31.80 | 32.19 | 29.90 | 31.91 | 8,077,301 | +0.46(+1.46%) |
Dec 15, 2011 | 33.66 | 33.66 | 30.04 | 31.45 | 12,632,944 | -2.00(-5.98%) |
Dec 14, 2011 | 37.30 | 37.30 | 33.08 | 33.45 | 17,276,500 | -9.12(-21.42%) |
Dec 13, 2011 | 44.85 | 45.25 | 42.07 | 42.57 | 3,470,417 | -1.79(-4.04%) |
Dec 12, 2011 | 45.00 | 45.39 | 43.83 | 44.36 | 2,054,323 | -1.31(-2.87%) |
Dec 09, 2011 | 45.61 | 46.50 | 44.71 | 45.67 | 2,005,812 | +0.50(+1.11%) |
Dec 08, 2011 | 48.16 | 48.16 | 45.11 | 45.17 | 3,072,597 | -2.82(-5.88%) |
Dec 07, 2011 | 49.03 | 51.89 | 47.56 | 47.99 | 7,161,415 | +1.88(+4.08%) |
Dec 06, 2011 | 47.77 | 47.95 | 45.93 | 46.11 | 1,604,989 | -1.64(-3.43%) |
Dec 05, 2011 | 48.51 | 49.17 | 47.12 | 47.75 | 1,860,273 | -0.02(-0.04%) |
Dec 02, 2011 | 48.20 | 49.47 | 47.33 | 47.77 | 2,359,089 | +0.22(+0.46%) |
Dec 01, 2011 | 47.63 | 48.38 | 46.71 | 47.55 | 2,320,303 | -0.31(-0.65%) |
Nov 30, 2011 | 45.87 | 47.92 | 45.75 | 47.86 | 3,871,903 | +4.05(+9.24%) |
Nov 29, 2011 | 44.05 | 45.33 | 43.62 | 43.81 | 2,168,217 | -0.75(-1.68%) |
Nov 28, 2011 | 41.95 | 44.56 | 41.90 | 44.56 | 3,004,523 | +4.24(+10.52%) |
Nov 25, 2011 | 41.31 | 41.63 | 40.29 | 40.32 | 1,338,543 | -1.26(-3.03%) |
Nov 23, 2011 | 40.75 | 42.99 | 40.05 | 41.58 | 3,796,896 | +0.78(+1.91%) |
Nov 22, 2011 | 43.37 | 43.90 | 40.64 | 40.80 | 3,248,870 | -2.73(-6.27%) |
Nov 21, 2011 | 44.05 | 44.50 | 42.81 | 43.53 | 2,888,242 | -1.91(-4.20%) |
Nov 18, 2011 | 45.75 | 46.44 | 44.71 | 45.44 | 2,232,704 | -0.17(-0.37%) |
Nov 17, 2011 | 44.00 | 47.30 | 43.53 | 45.61 | 5,433,390 | +1.55(+3.52%) |
Nov 16, 2011 | 44.58 | 45.87 | 43.80 | 44.06 | 3,673,312 | -0.95(-2.11%) |
Nov 15, 2011 | 44.05 | 45.27 | 43.80 | 45.01 | 3,226,690 | +0.36(+0.81%) |
Nov 14, 2011 | 45.31 | 46.28 | 44.01 | 44.65 | 1,940,435 | -1.44(-3.12%) |
Nov 11, 2011 | 44.62 | 46.63 | 44.20 | 46.09 | 1,992,926 | +0.96(+2.13%) |
Nov 10, 2011 | 45.98 | 46.00 | 43.46 | 45.13 | 4,102,412 | +0.15(+0.33%) |
Nov 09, 2011 | 46.10 | 46.87 | 44.65 | 44.98 | 2,795,846 | -2.57(-5.40%) |
Nov 08, 2011 | 48.88 | 48.89 | 46.82 | 47.55 | 2,446,000 | -0.19(-0.40%) |
Nov 07, 2011 | 49.50 | 49.60 | 46.64 | 47.74 | 3,094,182 | -1.85(-3.73%) |
Nov 04, 2011 | 48.68 | 52.70 | 48.18 | 49.59 | 4,984,428 | +1.41(+2.93%) |
Nov 03, 2011 | 48.45 | 48.99 | 45.55 | 48.18 | 3,407,634 | +0.95(+2.01%) |
Nov 02, 2011 | 47.66 | 50.10 | 46.75 | 47.23 | 3,743,830 | +0.45(+0.96%) |
Nov 01, 2011 | 47.50 | 48.07 | 46.12 | 46.78 | 3,459,615 | -2.99(-6.01%) |
Oct 31, 2011 | 52.20 | 52.20 | 49.12 | 49.77 | 4,358,973 | -4.22(-7.82%) |
Oct 28, 2011 | 52.73 | 54.81 | 51.55 | 53.99 | 3,853,692 | +1.09(+2.06%) |
Oct 27, 2011 | 48.23 | 55.28 | 46.84 | 52.90 | 8,256,448 | +6.79(+14.73%) |
Oct 26, 2011 | 47.54 | 52.44 | 44.76 | 46.11 | 13,289,037 | +2.84(+6.56%) |
Oct 25, 2011 | 58.11 | 58.61 | 42.50 | 43.27 | 23,570,296 | -14.68(-25.33%) |
Oct 24, 2011 | 54.31 | 60.99 | 53.71 | 57.95 | 4,527,000 | +4.18(+7.77%) |
Oct 21, 2011 | 52.94 | 55.12 | 52.14 | 53.77 | 3,230,224 | +1.46(+2.79%) |
Oct 20, 2011 | 51.45 | 53.26 | 50.87 | 52.31 | 2,869,799 | +1.24(+2.43%) |
Oct 19, 2011 | 56.25 | 56.30 | 50.88 | 51.07 | 3,697,452 | -4.84(-8.66%) |
Oct 18, 2011 | 53.88 | 56.65 | 52.32 | 55.91 | 4,593,957 | +2.95(+5.57%) |
Oct 17, 2011 | 55.03 | 55.22 | 52.32 | 52.96 | 3,403,290 | -3.27(-5.82%) |
Oct 14, 2011 | 57.67 | 59.13 | 55.60 | 56.23 | 2,908,226 | -0.62(-1.09%) |
Oct 13, 2011 | 56.49 | 57.00 | 54.89 | 56.85 | 2,576,483 | -0.23(-0.40%) |
Oct 12, 2011 | 53.57 | 57.95 | 53.05 | 57.08 | 4,076,268 | +1.17(+2.09%) |
Oct 11, 2011 | 58.90 | 60.00 | 54.92 | 55.91 | 5,798,690 | -3.87(-6.47%) |
Oct 10, 2011 | 60.79 | 61.68 | 58.13 | 59.78 | 2,410,564 | +0.04(+0.07%) |
Oct 07, 2011 | 64.85 | 65.20 | 58.53 | 59.74 | 3,399,614 | -4.99(-7.71%) |
Oct 06, 2011 | 65.09 | 67.72 | 60.39 | 64.73 | 4,711,775 | +3.86(+6.34%) |
Oct 05, 2011 | 58.93 | 63.25 | 58.08 | 60.87 | 3,933,347 | +3.09(+5.35%) |
Oct 04, 2011 | 56.70 | 63.30 | 55.68 | 57.78 | 6,147,213 | -0.12(-0.21%) |
Oct 03, 2011 | 61.83 | 63.75 | 57.87 | 57.90 | 4,320,832 | -5.31(-8.40%) |
Sep 30, 2011 | 63.57 | 66.64 | 62.08 | 63.21 | 4,245,863 | -1.82(-2.80%) |
Sep 29, 2011 | 66.20 | 66.98 | 62.75 | 65.03 | 2,276,347 | +0.28(+0.43%) |
Sep 28, 2011 | 72.08 | 72.33 | 64.54 | 64.75 | 3,935,090 | -7.52(-10.41%) |
Sep 27, 2011 | 73.71 | 76.00 | 71.66 | 72.27 | 2,044,852 | +0.55(+0.77%) |
Sep 26, 2011 | 71.42 | 73.49 | 67.80 | 71.72 | 2,368,959 | +1.48(+2.11%) |
Sep 23, 2011 | 66.00 | 72.49 | 61.55 | 70.24 | 7,721,939 | +3.39(+5.07%) |
Sep 22, 2011 | 68.95 | 72.38 | 66.19 | 66.85 | 5,500,765 | -6.67(-9.07%) |
Sep 21, 2011 | 77.50 | 79.59 | 72.59 | 73.52 | 6,249,461 | -5.69(-7.18%) |
Sep 20, 2011 | 84.07 | 84.14 | 78.68 | 79.21 | 2,359,476 | -4.70(-5.60%) |
Sep 19, 2011 | 83.99 | 84.82 | 80.59 | 83.91 | 2,407,151 | -1.79(-2.09%) |
Sep 16, 2011 | 90.36 | 90.91 | 84.62 | 85.70 | 3,783,958 | -4.86(-5.37%) |
Sep 15, 2011 | 92.18 | 93.64 | 88.31 | 90.56 | 1,924,698 | -0.94(-1.03%) |
Sep 14, 2011 | 91.28 | 92.00 | 89.21 | 91.50 | 2,223,342 | +0.59(+0.65%) |
Sep 13, 2011 | 86.35 | 91.81 | 84.73 | 90.91 | 2,910,575 | +4.83(+5.61%) |
Sep 12, 2011 | 86.81 | 86.81 | 83.57 | 86.08 | 2,476,362 | +1.12(+1.32%) |
Sep 09, 2011 | 86.65 | 87.99 | 82.11 | 84.96 | 3,283,890 | -1.71(-1.97%) |
Sep 08, 2011 | 90.18 | 91.09 | 85.96 | 86.67 | 2,325,093 | -3.48(-3.86%) |
Sep 07, 2011 | 90.00 | 90.33 | 88.66 | 90.15 | 2,159,511 | +2.56(+2.92%) |
Sep 06, 2011 | 87.21 | 89.82 | 86.14 | 87.59 | 2,756,207 | -2.51(-2.79%) |
Sep 02, 2011 | 94.86 | 95.33 | 88.82 | 90.10 | 2,992,335 | -6.84(-7.06%) |
Sep 01, 2011 | 99.50 | 99.50 | 96.60 | 96.94 | 1,752,644 | -3.04(-3.04%) |
Aug 31, 2011 | 102.38 | 103.00 | 99.61 | 99.98 | 1,266,251 | -1.95(-1.91%) |
Aug 30, 2011 | 101.62 | 102.81 | 100.58 | 101.93 | 1,316,701 | -0.38(-0.37%) |
Aug 29, 2011 | 102.90 | 103.60 | 100.62 | 102.31 | 1,020,067 | +1.60(+1.59%) |
Aug 26, 2011 | 98.41 | 101.55 | 96.17 | 100.71 | 1,642,355 | +4.22(+4.37%) |
Aug 25, 2011 | 96.19 | 98.46 | 95.58 | 96.49 | 1,709,312 | +0.70(+0.73%) |
Aug 24, 2011 | 94.49 | 95.84 | 91.12 | 95.79 | 1,188,741 | +1.46(+1.55%) |
Aug 23, 2011 | 89.18 | 95.36 | 88.71 | 94.33 | 2,332,260 | +6.63(+7.56%) |
Aug 22, 2011 | 90.75 | 91.82 | 87.29 | 87.70 | 1,934,030 | -0.98(-1.11%) |
Aug 19, 2011 | 93.43 | 95.35 | 87.82 | 88.68 | 3,761,322 | -6.09(-6.43%) |
Aug 18, 2011 | 96.41 | 98.00 | 94.17 | 94.77 | 1,855,271 | -4.69(-4.72%) |
Aug 17, 2011 | 101.09 | 101.95 | 96.32 | 99.46 | 3,467,763 | -5.00(-4.79%) |
Aug 16, 2011 | 104.48 | 105.25 | 102.26 | 104.46 | 1,656,524 | -1.64(-1.55%) |
Aug 15, 2011 | 104.31 | 106.81 | 104.13 | 106.10 | 1,702,287 | +1.97(+1.89%) |
Aug 12, 2011 | 104.30 | 105.54 | 103.60 | 104.13 | 1,100,751 | +1.09(+1.06%) |
Aug 11, 2011 | 101.16 | 103.92 | 99.00 | 103.04 | 2,980,597 | +2.68(+2.67%) |
Aug 10, 2011 | 100.68 | 107.99 | 97.10 | 100.36 | 3,935,743 | +0.66(+0.66%) |
Aug 09, 2011 | 97.93 | 102.30 | 92.75 | 99.70 | 3,765,122 | -0.18(-0.18%) |
Aug 08, 2011 | 96.90 | 101.39 | 96.17 | 99.88 | 4,070,666 | -5.55(-5.26%) |
Aug 05, 2011 | 105.50 | 111.69 | 99.03 | 105.43 | 4,185,990 | -2.51(-2.33%) |
Aug 04, 2011 | 112.06 | 113.92 | 107.50 | 107.94 | 2,671,969 | -7.31(-6.34%) |
Aug 03, 2011 | 115.75 | 116.35 | 112.69 | 115.25 | 1,319,077 | +0.21(+0.18%) |
Aug 02, 2011 | 116.47 | 117.93 | 115.00 | 115.04 | 1,098,032 | -2.35(-2.00%) |
Aug 01, 2011 | 121.35 | 123.86 | 116.75 | 117.39 | 1,337,193 | -0.84(-0.71%) |
Jul 29, 2011 | 116.45 | 119.36 | 115.62 | 118.23 | 941,517 | +0.58(+0.49%) |
Jul 28, 2011 | 116.55 | 119.79 | 116.00 | 117.65 | 1,054,080 | +1.05(+0.90%) |
Jul 27, 2011 | 119.68 | 119.98 | 116.34 | 116.60 | 979,324 | -3.67(-3.05%) |
Jul 26, 2011 | 121.28 | 122.29 | 119.52 | 120.27 | 940,173 | -0.33(-0.27%) |
Jul 25, 2011 | 123.47 | 124.00 | 120.58 | 120.60 | 1,276,492 | -3.52(-2.84%) |
Jul 22, 2011 | 124.97 | 126.14 | 123.87 | 124.12 | 1,067,021 | -1.07(-0.86%) |
Jul 21, 2011 | 123.46 | 125.25 | 123.01 | 125.19 | 811,457 | +1.83(+1.49%) |
Jul 20, 2011 | 123.83 | 124.54 | 122.10 | 123.36 | 864,678 | -0.58(-0.47%) |
Jul 19, 2011 | 123.13 | 125.94 | 122.57 | 123.94 | 964,456 | +2.01(+1.65%) |
Jul 18, 2011 | 123.84 | 124.38 | 121.12 | 121.93 | 782,065 | -2.71(-2.17%) |
Jul 15, 2011 | 123.06 | 125.06 | 122.35 | 124.64 | 1,330,316 | +1.45(+1.18%) |
Jul 14, 2011 | 125.28 | 125.32 | 122.62 | 123.19 | 1,183,021 | -1.99(-1.59%) |
Jul 13, 2011 | 125.43 | 127.01 | 123.55 | 125.18 | 877,021 | +1.21(+0.98%) |
Jul 12, 2011 | 126.58 | 126.84 | 123.25 | 123.97 | 1,252,842 | -2.96(-2.33%) |
Jul 11, 2011 | 130.32 | 130.98 | 126.55 | 126.93 | 1,327,623 | -5.67(-4.28%) |
Jul 08, 2011 | 130.50 | 132.78 | 130.26 | 132.60 | 1,057,005 | -0.27(-0.20%) |
Jul 07, 2011 | 132.28 | 134.21 | 130.24 | 132.87 | 3,083,341 | +1.34(+1.02%) |
Jul 06, 2011 | 132.00 | 133.20 | 130.68 | 131.53 | 1,287,080 | -0.56(-0.42%) |
Jul 05, 2011 | 132.03 | 133.21 | 131.21 | 132.09 | 968,644 | -0.97(-0.73%) |
Jul 01, 2011 | 130.66 | 133.48 | 129.11 | 133.06 | 1,744,448 | +0.79(+0.60%) |
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |
Jun 03, 2011 | 119.00 | 120.56 | 118.15 | 118.66 | 1,364,560 | -5.23(-4.22%) |
May 24, 2011 | 125.08 | 126.61 | 123.65 | 123.89 | 1,391,334 | -0.20(-0.17%) |
May 23, 2011 | 124.12 | 125.26 | 123.80 | 124.09 | 1,442,254 | -2.28(-1.81%) |
May 20, 2011 | 127.93 | 128.75 | 125.19 | 126.38 | 1,405,498 | -1.99(-1.55%) |
May 19, 2011 | 130.57 | 131.88 | 127.22 | 128.37 | 1,427,212 | -0.87(-0.67%) |
May 18, 2011 | 127.28 | 130.44 | 126.62 | 129.24 | 1,637,413 | +2.62(+2.07%) |
May 17, 2011 | 124.84 | 126.98 | 122.51 | 126.62 | 1,940,111 | +1.34(+1.07%) |
May 16, 2011 | 125.00 | 127.03 | 124.09 | 125.28 | 1,017,561 | -0.37(-0.29%) |
May 13, 2011 | 131.28 | 131.74 | 125.00 | 125.65 | 1,880,689 | -6.42(-4.86%) |
May 12, 2011 | 124.54 | 132.29 | 124.41 | 132.07 | 2,793,760 | +7.77(+6.25%) |
May 11, 2011 | 128.93 | 128.93 | 123.39 | 124.30 | 2,125,466 | -4.21(-3.28%) |
May 10, 2011 | 129.14 | 130.48 | 125.60 | 128.51 | 1,690,691 | -1.53(-1.18%) |
May 09, 2011 | 131.17 | 131.54 | 127.70 | 130.04 | 1,324,798 | +0.08(+0.06%) |
May 06, 2011 | 129.55 | 132.65 | 128.20 | 129.96 | 1,750,630 | +2.05(+1.60%) |
May 05, 2011 | 125.54 | 130.95 | 125.50 | 127.91 | 2,380,601 | +1.60(+1.27%) |
May 04, 2011 | 126.61 | 129.70 | 124.30 | 126.31 | 4,463,004 | -8.35(-6.20%) |
May 03, 2011 | 136.90 | 136.90 | 133.84 | 134.66 | 2,548,463 | -2.87(-2.09%) |
May 02, 2011 | 137.23 | 140.87 | 136.82 | 137.53 | 1,187,699 | -2.04(-1.46%) |
Apr 29, 2011 | 145.16 | 145.16 | 138.00 | 139.57 | 3,410,595 | +1.18(+0.85%) |
Apr 28, 2011 | 138.68 | 139.64 | 136.21 | 138.39 | 2,091,611 | -0.20(-0.14%) |
Apr 27, 2011 | 137.80 | 139.84 | 136.28 | 138.59 | 1,654,014 | +2.10(+1.54%) |
Apr 26, 2011 | 134.76 | 137.92 | 133.63 | 136.49 | 1,393,438 | +1.78(+1.32%) |
Apr 25, 2011 | 137.18 | 137.59 | 134.52 | 134.71 | 991,373 | -2.51(-1.83%) |
Apr 21, 2011 | 139.85 | 139.90 | 135.90 | 137.22 | 1,145,934 | -1.25(-0.90%) |
Apr 20, 2011 | 135.52 | 139.57 | 133.88 | 138.47 | 1,747,699 | +4.21(+3.14%) |
Apr 19, 2011 | 137.46 | 137.46 | 132.17 | 134.26 | 2,362,640 | -2.68(-1.96%) |
Apr 18, 2011 | 136.46 | 137.78 | 133.75 | 136.94 | 1,630,762 | -0.70(-0.51%) |
Apr 15, 2011 | 141.97 | 142.04 | 137.31 | 137.64 | 2,283,342 | -3.26(-2.31%) |
Apr 14, 2011 | 141.57 | 142.05 | 137.18 | 140.90 | 2,773,632 | -3.83(-2.65%) |
Apr 13, 2011 | 145.24 | 147.20 | 143.40 | 144.73 | 1,609,140 | +1.08(+0.75%) |
Apr 12, 2011 | 144.20 | 145.20 | 142.29 | 143.65 | 1,062,248 | -0.75(-0.52%) |
Apr 11, 2011 | 148.21 | 148.54 | 143.66 | 144.40 | 1,097,155 | -2.92(-1.98%) |
Apr 08, 2011 | 150.69 | 150.69 | 145.10 | 147.32 | 1,196,574 | -1.48(-0.99%) |
Apr 07, 2011 | 147.95 | 149.64 | 146.60 | 148.80 | 1,396,512 | -1.80(-1.20%) |
Apr 06, 2011 | 154.38 | 154.45 | 148.07 | 150.60 | 1,608,676 | -2.41(-1.58%) |
Apr 05, 2011 | 156.10 | 156.78 | 151.80 | 153.01 | 1,030,619 | -3.25(-2.08%) |
Apr 04, 2011 | 161.38 | 161.40 | 155.10 | 156.26 | 954,563 | -4.14(-2.58%) |
Apr 01, 2011 | 163.00 | 163.00 | 156.77 | 160.40 | 1,863,630 | -0.44(-0.27%) |
Mar 31, 2011 | 155.43 | 161.01 | 155.43 | 160.84 | 1,729,169 | +5.45(+3.51%) |
Mar 30, 2011 | 158.00 | 158.53 | 154.20 | 155.39 | 1,065,917 | -0.69(-0.44%) |
Mar 29, 2011 | 153.38 | 157.82 | 152.25 | 156.08 | 1,086,247 | +2.80(+1.83%) |
Mar 28, 2011 | 153.02 | 156.87 | 152.95 | 153.28 | 1,793,605 | +2.84(+1.89%) |
Mar 25, 2011 | 150.87 | 151.00 | 147.93 | 150.44 | 1,210,007 | +0.26(+0.17%) |
Mar 24, 2011 | 151.49 | 151.96 | 149.25 | 150.18 | 702,904 | +0.33(+0.22%) |
Mar 23, 2011 | 148.82 | 150.81 | 147.81 | 149.85 | 968,200 | +0.85(+0.57%) |
Mar 22, 2011 | 151.82 | 152.01 | 147.69 | 149.00 | 965,446 | -1.18(-0.79%) |
Mar 21, 2011 | 151.29 | 152.18 | 149.83 | 150.18 | 1,222,380 | +0.52(+0.35%) |
Mar 18, 2011 | 154.46 | 154.98 | 149.51 | 149.66 | 2,159,701 | -4.34(-2.82%) |
Mar 17, 2011 | 156.37 | 158.50 | 152.54 | 154.00 | 1,995,170 | -1.08(-0.70%) |
Mar 16, 2011 | 157.58 | 158.50 | 152.30 | 155.08 | 3,057,770 | -3.83(-2.41%) |
Mar 15, 2011 | 151.82 | 159.62 | 150.28 | 158.91 | 6,291,966 | +12.00(+8.17%) |
Mar 14, 2011 | 146.70 | 147.30 | 144.10 | 146.91 | 2,978,148 | +7.17(+5.13%) |
Mar 11, 2011 | 137.54 | 141.08 | 137.10 | 139.74 | 1,473,552 | -0.31(-0.22%) |
Mar 10, 2011 | 141.00 | 142.19 | 138.00 | 140.05 | 1,641,877 | -2.65(-1.86%) |
Mar 09, 2011 | 143.59 | 144.30 | 141.03 | 142.70 | 1,421,626 | -0.47(-0.33%) |
Mar 08, 2011 | 142.30 | 143.87 | 139.51 | 143.17 | 1,905,098 | +0.62(+0.43%) |
Mar 07, 2011 | 147.45 | 147.70 | 141.71 | 142.55 | 1,498,518 | -4.02(-2.74%) |
Mar 04, 2011 | 146.18 | 148.39 | 145.22 | 146.57 | 2,060,544 | +0.66(+0.45%) |
Mar 03, 2011 | 149.01 | 150.60 | 143.90 | 145.91 | 2,973,699 | +0.27(+0.19%) |
Mar 02, 2011 | 148.19 | 149.00 | 144.59 | 145.64 | 1,935,973 | -1.73(-1.17%) |
Mar 01, 2011 | 148.30 | 150.65 | 145.01 | 147.37 | 2,461,232 | -0.02(-0.01%) |
Feb 28, 2011 | 153.77 | 155.21 | 146.79 | 147.39 | 3,847,533 | -8.33(-5.35%) |
Feb 25, 2011 | 161.51 | 161.51 | 155.00 | 155.72 | 3,318,757 | -8.96(-5.44%) |
Feb 24, 2011 | 164.16 | 168.74 | 163.00 | 164.68 | 2,622,959 | +1.66(+1.02%) |
Feb 23, 2011 | 164.89 | 167.14 | 159.90 | 163.02 | 1,576,175 | -1.08(-0.66%) |
Feb 22, 2011 | 166.00 | 169.91 | 163.20 | 164.10 | 1,449,394 | -4.12(-2.45%) |
Feb 18, 2011 | 174.71 | 175.45 | 167.39 | 168.22 | 2,026,449 | -2.58(-1.51%) |
Feb 17, 2011 | 169.89 | 171.96 | 169.00 | 170.80 | 1,583,224 | +1.80(+1.07%) |
Feb 16, 2011 | 167.43 | 169.32 | 166.30 | 169.00 | 1,163,790 | +2.74(+1.65%) |
Feb 15, 2011 | 167.75 | 170.14 | 165.27 | 166.26 | 1,055,379 | -1.49(-0.89%) |
Feb 14, 2011 | 164.89 | 172.30 | 164.01 | 167.75 | 2,347,377 | +1.64(+0.99%) |
Feb 11, 2011 | 157.93 | 167.40 | 156.29 | 166.11 | 2,610,472 | +8.64(+5.49%) |
Feb 10, 2011 | 154.97 | 158.87 | 154.14 | 157.47 | 941,650 | +2.19(+1.41%) |
Feb 09, 2011 | 159.49 | 159.75 | 154.06 | 155.28 | 1,105,206 | -3.20(-2.02%) |
Feb 08, 2011 | 156.36 | 158.78 | 155.77 | 158.48 | 1,372,607 | -0.82(-0.51%) |
Feb 07, 2011 | 158.70 | 163.00 | 158.62 | 159.30 | 1,163,274 | +1.36(+0.86%) |
Feb 04, 2011 | 159.23 | 160.72 | 157.16 | 157.94 | 1,405,969 | -4.23(-2.61%) |
Feb 03, 2011 | 162.19 | 163.00 | 159.48 | 162.17 | 1,447,667 | -2.23(-1.36%) |
Feb 02, 2011 | 157.32 | 165.90 | 157.32 | 164.40 | 3,072,264 | +8.30(+5.32%) |
Feb 01, 2011 | 155.90 | 159.23 | 153.45 | 156.10 | 2,025,526 | +1.52(+0.98%) |
Jan 31, 2011 | 147.77 | 154.81 | 147.00 | 154.58 | 1,746,364 | +7.09(+4.81%) |
Jan 28, 2011 | 151.30 | 153.00 | 147.42 | 147.49 | 1,256,606 | -3.53(-2.34%) |
Jan 27, 2011 | 151.55 | 153.38 | 150.69 | 151.02 | 1,122,793 | -0.84(-0.55%) |
Jan 26, 2011 | 150.89 | 153.70 | 148.64 | 151.86 | 1,992,405 | +1.24(+0.82%) |
Jan 25, 2011 | 154.31 | 158.71 | 149.65 | 150.62 | 3,125,504 | -5.78(-3.70%) |
Jan 24, 2011 | 150.25 | 157.50 | 150.22 | 156.40 | 3,725,412 | +8.99(+6.10%) |
Jan 21, 2011 | 148.16 | 148.60 | 144.45 | 147.41 | 1,761,942 | +0.02(+0.01%) |
Jan 20, 2011 | 141.98 | 147.90 | 141.91 | 147.39 | 1,305,976 | +3.71(+2.58%) |
Jan 19, 2011 | 146.28 | 148.67 | 143.19 | 143.68 | 1,952,363 | -4.27(-2.89%) |
Jan 18, 2011 | 140.01 | 148.43 | 139.65 | 147.95 | 2,222,169 | +7.11(+5.05%) |
Jan 14, 2011 | 140.77 | 141.49 | 139.21 | 140.84 | 979,744 | -0.71(-0.50%) |
Jan 13, 2011 | 139.50 | 142.11 | 139.00 | 141.55 | 1,383,609 | +1.72(+1.23%) |
Jan 12, 2011 | 139.00 | 140.14 | 138.12 | 139.83 | 1,275,380 | +2.14(+1.55%) |
Jan 11, 2011 | 137.39 | 138.47 | 135.39 | 137.69 | 1,044,900 | +1.26(+0.92%) |
Jan 10, 2011 | 133.77 | 137.38 | 133.77 | 136.43 | 1,530,728 | +2.85(+2.13%) |
Jan 07, 2011 | 135.50 | 135.50 | 132.40 | 133.58 | 719,217 | -0.95(-0.71%) |
Jan 06, 2011 | 131.95 | 135.84 | 131.00 | 134.53 | 1,477,653 | +2.93(+2.23%) |
Jan 05, 2011 | 130.52 | 132.70 | 130.24 | 131.60 | 805,977 | +0.48(+0.37%) |
Jan 04, 2011 | 133.50 | 133.51 | 130.42 | 131.12 | 1,106,510 | -1.66(-1.25%) |