Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 291.63 | 294.99 | 289.14 | 292.33 | 658,237 | +1.20(+0.41%) |
Jul 30, 2012 | 296.28 | 298.79 | 290.03 | 291.13 | 926,286 | -4.95(-1.67%) |
Jul 27, 2012 | 290.75 | 297.12 | 287.03 | 296.08 | 1,311,835 | +6.22(+2.15%) |
Jul 26, 2012 | 300.00 | 302.87 | 289.64 | 289.86 | 1,145,097 | -6.62(-2.23%) |
Jul 25, 2012 | 297.54 | 300.55 | 294.88 | 296.48 | 932,656 | +2.17(+0.74%) |
Jul 24, 2012 | 302.44 | 304.78 | 292.33 | 294.31 | 1,925,407 | -11.70(-3.82%) |
Jul 23, 2012 | 308.11 | 312.83 | 301.10 | 306.01 | 1,813,317 | -10.97(-3.46%) |
Jul 20, 2012 | 328.45 | 335.80 | 307.20 | 316.98 | 9,797,969 | -86.88(-21.51%) |
Jul 19, 2012 | 397.24 | 404.59 | 396.98 | 403.86 | 1,295,507 | +5.80(+1.46%) |
Jul 18, 2012 | 396.56 | 399.44 | 393.03 | 398.06 | 381,616 | -0.85(-0.21%) |
Jul 17, 2012 | 400.00 | 402.00 | 394.11 | 398.91 | 630,545 | +4.57(+1.16%) |
Jul 16, 2012 | 390.44 | 398.54 | 390.44 | 394.34 | 571,099 | +1.97(+0.50%) |
Jul 13, 2012 | 383.34 | 394.16 | 382.86 | 392.37 | 780,091 | +8.84(+2.30%) |
Jul 12, 2012 | 378.02 | 384.77 | 377.19 | 383.53 | 512,187 | +3.06(+0.80%) |
Jul 11, 2012 | 380.58 | 382.61 | 375.38 | 380.47 | 423,134 | +0.58(+0.15%) |
Jul 10, 2012 | 388.59 | 391.00 | 378.17 | 379.89 | 652,295 | -6.81(-1.76%) |
Jul 09, 2012 | 382.14 | 392.66 | 381.99 | 386.70 | 747,342 | +3.21(+0.84%) |
Jul 06, 2012 | 378.69 | 384.50 | 378.50 | 383.49 | 417,724 | +0.63(+0.16%) |
Jul 05, 2012 | 379.00 | 386.69 | 379.00 | 382.86 | 453,411 | +2.49(+0.65%) |
Jul 03, 2012 | 381.90 | 382.85 | 378.04 | 380.37 | 311,900 | -3.09(-0.81%) |
Jul 02, 2012 | 379.95 | 386.03 | 376.26 | 383.46 | 872,490 | +3.51(+0.92%) |
Jun 29, 2012 | 382.01 | 382.93 | 373.00 | 379.95 | 1,099,070 | +3.00(+0.80%) |
Jun 28, 2012 | 387.97 | 387.97 | 370.19 | 376.95 | 1,657,757 | -14.83(-3.79%) |
Jun 27, 2012 | 414.99 | 414.99 | 390.66 | 391.78 | 1,974,210 | -23.63(-5.69%) |
Jun 26, 2012 | 412.82 | 416.74 | 411.36 | 415.41 | 283,122 | +3.56(+0.86%) |
Jun 25, 2012 | 412.01 | 413.79 | 409.12 | 411.85 | 312,889 | -3.63(-0.87%) |
Jun 22, 2012 | 412.50 | 415.75 | 410.50 | 415.48 | 345,095 | +5.42(+1.32%) |
Jun 21, 2012 | 417.75 | 418.00 | 410.01 | 410.06 | 370,916 | -7.44(-1.78%) |
Jun 20, 2012 | 416.25 | 419.69 | 413.01 | 417.50 | 440,653 | +0.96(+0.23%) |
Jun 19, 2012 | 416.86 | 419.43 | 414.89 | 416.54 | 375,488 | +2.08(+0.50%) |
Jun 18, 2012 | 401.08 | 414.46 | 399.00 | 414.46 | 521,525 | +12.01(+2.98%) |
Jun 15, 2012 | 399.70 | 404.41 | 396.41 | 402.45 | 801,604 | +4.20(+1.05%) |
Jun 14, 2012 | 397.60 | 400.91 | 393.65 | 398.25 | 533,702 | +2.45(+0.62%) |
Jun 13, 2012 | 397.27 | 402.95 | 394.25 | 395.80 | 412,113 | -4.39(-1.10%) |
Jun 12, 2012 | 399.42 | 402.73 | 395.50 | 400.19 | 432,445 | +1.84(+0.46%) |
Jun 11, 2012 | 410.30 | 410.99 | 398.31 | 398.35 | 476,955 | -8.99(-2.21%) |
Jun 08, 2012 | 401.33 | 408.19 | 399.46 | 407.34 | 511,280 | +3.28(+0.81%) |
Jun 07, 2012 | 414.99 | 414.99 | 403.31 | 404.06 | 490,565 | -7.15(-1.74%) |
Jun 06, 2012 | 405.65 | 412.79 | 405.65 | 411.21 | 485,385 | +9.37(+2.33%) |
Jun 05, 2012 | 394.10 | 403.36 | 392.68 | 401.84 | 465,291 | +4.75(+1.20%) |
Jun 04, 2012 | 396.16 | 397.96 | 387.87 | 397.09 | 486,097 | -0.05(-0.01%) |
Jun 01, 2012 | 404.87 | 408.94 | 394.00 | 397.14 | 656,326 | -15.93(-3.86%) |
May 31, 2012 | 412.44 | 413.81 | 407.36 | 413.07 | 383,925 | +0.47(+0.11%) |
May 30, 2012 | 413.95 | 415.97 | 410.21 | 412.60 | 424,369 | -5.13(-1.23%) |
May 29, 2012 | 403.58 | 417.90 | 403.58 | 417.73 | 866,734 | +17.31(+4.32%) |
May 25, 2012 | 401.90 | 404.18 | 398.63 | 400.42 | 370,309 | -1.19(-0.30%) |
May 24, 2012 | 408.04 | 408.63 | 397.69 | 401.61 | 571,689 | -4.34(-1.07%) |
May 23, 2012 | 394.91 | 406.41 | 390.56 | 405.95 | 697,666 | +10.39(+2.63%) |
May 22, 2012 | 401.35 | 405.73 | 391.59 | 395.56 | 1,147,653 | +2.23(+0.57%) |
May 21, 2012 | 391.50 | 395.38 | 384.49 | 393.33 | 676,158 | +1.20(+0.31%) |
May 18, 2012 | 394.42 | 399.90 | 390.00 | 392.13 | 574,078 | -2.37(-0.60%) |
May 17, 2012 | 406.24 | 407.00 | 394.50 | 394.50 | 633,659 | -10.03(-2.48%) |
May 16, 2012 | 405.10 | 409.33 | 402.51 | 404.53 | 421,441 | +1.50(+0.37%) |
May 15, 2012 | 400.02 | 407.00 | 399.88 | 403.03 | 457,825 | +3.11(+0.78%) |
May 14, 2012 | 405.80 | 407.22 | 399.01 | 399.92 | 470,296 | -8.33(-2.04%) |
May 11, 2012 | 404.33 | 413.29 | 403.68 | 408.25 | 467,060 | +0.74(+0.18%) |
May 10, 2012 | 404.25 | 409.50 | 402.67 | 407.51 | 560,636 | +5.73(+1.43%) |
May 09, 2012 | 396.00 | 405.73 | 396.00 | 401.78 | 635,751 | -1.65(-0.41%) |
May 08, 2012 | 405.25 | 405.80 | 392.10 | 403.43 | 809,155 | -3.63(-0.89%) |
May 07, 2012 | 405.64 | 410.60 | 403.25 | 407.06 | 394,808 | -0.82(-0.20%) |
May 04, 2012 | 412.76 | 413.04 | 406.30 | 407.88 | 713,295 | -6.86(-1.65%) |
May 03, 2012 | 423.30 | 423.64 | 413.37 | 414.74 | 504,978 | -8.06(-1.91%) |
May 02, 2012 | 417.92 | 424.41 | 416.11 | 422.80 | 467,398 | +2.91(+0.69%) |
May 01, 2012 | 415.41 | 424.15 | 414.59 | 419.89 | 501,415 | +5.74(+1.39%) |
Apr 30, 2012 | 418.47 | 419.39 | 412.78 | 414.15 | 325,228 | -5.26(-1.25%) |
Apr 27, 2012 | 415.00 | 421.00 | 412.25 | 419.41 | 540,199 | +4.67(+1.13%) |
Apr 26, 2012 | 412.18 | 418.49 | 410.03 | 414.74 | 591,764 | +1.75(+0.42%) |
Apr 25, 2012 | 405.50 | 413.65 | 405.03 | 412.99 | 583,179 | +10.13(+2.51%) |
Apr 24, 2012 | 411.96 | 414.00 | 401.03 | 402.86 | 1,207,415 | -14.38(-3.45%) |
Apr 23, 2012 | 413.90 | 417.66 | 406.38 | 417.24 | 1,340,713 | -2.02(-0.48%) |
Apr 20, 2012 | 429.48 | 433.30 | 416.01 | 419.26 | 2,031,289 | -11.52(-2.67%) |
Apr 19, 2012 | 439.23 | 439.42 | 428.26 | 430.78 | 837,453 | -7.33(-1.67%) |
Apr 18, 2012 | 432.25 | 440.93 | 431.99 | 438.11 | 500,748 | +5.68(+1.31%) |
Apr 17, 2012 | 434.95 | 434.95 | 429.04 | 432.43 | 627,234 | +0.31(+0.07%) |
Apr 16, 2012 | 439.47 | 441.78 | 428.76 | 432.12 | 832,349 | -8.28(-1.88%) |
Apr 13, 2012 | 433.80 | 442.40 | 429.02 | 440.40 | 948,535 | +7.18(+1.66%) |
Apr 12, 2012 | 423.97 | 433.53 | 423.11 | 433.22 | 807,885 | +10.56(+2.50%) |
Apr 11, 2012 | 421.40 | 426.66 | 421.00 | 422.66 | 697,994 | +6.04(+1.45%) |
Apr 10, 2012 | 425.08 | 428.95 | 414.59 | 416.62 | 749,762 | -9.69(-2.27%) |
Apr 09, 2012 | 420.50 | 427.13 | 420.50 | 426.31 | 461,533 | +1.33(+0.31%) |
Apr 05, 2012 | 415.09 | 424.99 | 414.97 | 424.98 | 539,322 | +7.94(+1.90%) |
Apr 04, 2012 | 419.23 | 420.91 | 411.12 | 417.04 | 678,854 | -5.22(-1.24%) |
Apr 03, 2012 | 417.58 | 422.43 | 417.58 | 422.26 | 482,740 | +3.86(+0.92%) |
Apr 02, 2012 | 417.00 | 421.41 | 413.54 | 418.40 | 381,262 | +0.40(+0.10%) |
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%) |