Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 169.13 | 170.79 | 168.04 | 169.82 | 576,399 | +0.43(+0.26%) |
Sep 27, 2012 | 170.06 | 170.06 | 166.69 | 169.38 | 596,523 | +0.49(+0.29%) |
Sep 26, 2012 | 168.15 | 169.90 | 167.46 | 168.90 | 874,398 | +0.47(+0.28%) |
Sep 25, 2012 | 166.43 | 170.09 | 166.04 | 168.42 | 805,747 | +2.56(+1.54%) |
Sep 24, 2012 | 164.81 | 166.53 | 164.24 | 165.86 | 355,746 | +0.40(+0.24%) |
Sep 21, 2012 | 167.26 | 167.58 | 165.30 | 165.47 | 402,492 | -1.00(-0.60%) |
Sep 20, 2012 | 165.60 | 166.65 | 163.79 | 166.47 | 459,014 | +0.42(+0.25%) |
Sep 19, 2012 | 166.99 | 167.16 | 165.81 | 166.05 | 318,204 | -0.90(-0.54%) |
Sep 18, 2012 | 168.02 | 168.41 | 166.51 | 166.95 | 275,482 | -1.04(-0.62%) |
Sep 17, 2012 | 167.17 | 169.13 | 167.17 | 167.99 | 370,010 | +0.10(+0.06%) |
Sep 14, 2012 | 168.78 | 171.01 | 167.76 | 167.89 | 870,116 | +0.07(+0.04%) |
Sep 13, 2012 | 165.20 | 170.97 | 164.72 | 167.82 | 923,778 | -0.70(-0.42%) |
Sep 12, 2012 | 166.54 | 168.56 | 165.74 | 168.52 | 615,241 | +2.53(+1.53%) |
Sep 11, 2012 | 165.42 | 166.53 | 164.67 | 165.99 | 528,953 | +0.55(+0.33%) |
Sep 10, 2012 | 166.80 | 167.20 | 165.28 | 165.43 | 508,500 | -0.61(-0.37%) |
Sep 07, 2012 | 166.08 | 168.24 | 165.83 | 166.04 | 625,362 | +0.07(+0.04%) |
Sep 06, 2012 | 166.39 | 167.11 | 164.62 | 165.97 | 888,044 | +0.17(+0.10%) |
Sep 05, 2012 | 169.91 | 170.53 | 165.80 | 165.80 | 667,587 | -4.73(-2.78%) |
Sep 04, 2012 | 167.99 | 172.21 | 167.71 | 170.53 | 902,420 | +2.68(+1.60%) |
Aug 31, 2012 | 168.06 | 169.38 | 167.07 | 167.85 | 442,880 | +1.38(+0.83%) |
Aug 30, 2012 | 165.06 | 167.29 | 164.99 | 166.47 | 405,231 | -0.11(-0.07%) |
Aug 29, 2012 | 168.19 | 168.35 | 165.79 | 166.59 | 357,855 | -1.57(-0.94%) |
Aug 27, 2012 | 167.46 | 169.24 | 166.69 | 168.16 | 391,560 | +1.10(+0.66%) |
Aug 24, 2012 | 165.99 | 168.13 | 165.26 | 167.06 | 230,233 | +0.70(+0.42%) |
Aug 23, 2012 | 165.86 | 167.24 | 165.33 | 166.36 | 333,061 | -0.76(-0.45%) |
Aug 22, 2012 | 165.01 | 168.55 | 164.88 | 167.12 | 318,525 | +1.17(+0.71%) |
Aug 21, 2012 | 167.83 | 168.29 | 165.72 | 165.94 | 407,034 | -1.78(-1.06%) |
Aug 20, 2012 | 169.30 | 169.30 | 166.31 | 167.72 | 240,047 | -1.21(-0.71%) |
Aug 17, 2012 | 168.68 | 169.27 | 166.64 | 168.93 | 383,952 | +0.96(+0.57%) |
Aug 16, 2012 | 164.83 | 168.40 | 163.86 | 167.97 | 378,489 | +3.02(+1.83%) |
Aug 15, 2012 | 163.81 | 165.53 | 163.66 | 164.94 | 303,316 | +0.97(+0.59%) |
Aug 14, 2012 | 165.37 | 166.29 | 163.60 | 163.97 | 307,704 | -0.06(-0.04%) |
Aug 13, 2012 | 162.73 | 164.09 | 161.76 | 164.04 | 322,192 | +0.44(+0.27%) |
Aug 10, 2012 | 163.17 | 163.79 | 160.68 | 163.60 | 794,138 | -3.07(-1.84%) |
Aug 09, 2012 | 167.18 | 167.97 | 166.02 | 166.67 | 393,871 | -0.95(-0.56%) |
Aug 08, 2012 | 168.76 | 168.86 | 166.76 | 167.62 | 350,157 | -1.42(-0.84%) |
Aug 07, 2012 | 169.29 | 170.46 | 168.49 | 169.04 | 380,528 | +1.36(+0.81%) |
Aug 06, 2012 | 167.52 | 168.94 | 166.28 | 167.68 | 367,815 | +1.02(+0.61%) |
Aug 03, 2012 | 166.35 | 167.31 | 164.32 | 166.66 | 475,514 | +3.26(+2.00%) |
Aug 02, 2012 | 164.49 | 166.60 | 161.76 | 163.40 | 597,486 | -1.41(-0.86%) |
Aug 01, 2012 | 167.08 | 167.19 | 164.15 | 164.81 | 523,175 | -1.48(-0.89%) |
Jul 31, 2012 | 168.83 | 168.83 | 165.89 | 166.28 | 512,067 | -2.21(-1.31%) |
Jul 30, 2012 | 168.99 | 169.44 | 166.97 | 168.49 | 612,203 | -0.17(-0.10%) |
Jul 27, 2012 | 165.20 | 168.81 | 164.48 | 168.66 | 615,328 | +4.47(+2.72%) |
Jul 26, 2012 | 164.25 | 169.44 | 161.66 | 164.20 | 471,174 | +2.47(+1.53%) |
Jul 25, 2012 | 162.23 | 163.61 | 160.33 | 161.73 | 522,358 | +0.38(+0.24%) |
Jul 24, 2012 | 166.42 | 166.82 | 158.94 | 161.35 | 1,027,658 | -4.46(-2.69%) |
Jul 23, 2012 | 163.17 | 166.71 | 160.95 | 165.81 | 545,340 | -0.45(-0.27%) |
Jul 20, 2012 | 166.24 | 166.83 | 164.12 | 166.26 | 1,285,584 | -0.75(-0.45%) |
Jul 19, 2012 | 170.89 | 170.94 | 166.25 | 167.01 | 1,423,424 | -3.94(-2.30%) |
Jul 18, 2012 | 154.20 | 171.59 | 154.20 | 170.94 | 2,887,661 | +17.54(+11.43%) |
Jul 17, 2012 | 153.03 | 154.51 | 151.74 | 153.41 | 820,990 | +0.71(+0.47%) |
Jul 16, 2012 | 154.01 | 154.42 | 151.11 | 152.69 | 667,241 | -1.36(-0.88%) |
Jul 13, 2012 | 150.35 | 154.24 | 150.35 | 154.05 | 654,084 | +3.52(+2.34%) |
Jul 12, 2012 | 143.53 | 151.19 | 143.29 | 150.53 | 1,487,933 | +5.20(+3.58%) |
Jul 11, 2012 | 150.10 | 150.53 | 144.48 | 145.33 | 1,496,942 | -4.49(-3.00%) |
Jul 10, 2012 | 153.16 | 154.24 | 148.80 | 149.82 | 603,292 | -2.82(-1.85%) |
Jul 09, 2012 | 152.40 | 153.88 | 149.55 | 152.65 | 678,416 | +0.21(+0.14%) |
Jul 06, 2012 | 153.45 | 155.27 | 152.13 | 152.44 | 520,757 | -3.33(-2.14%) |
Jul 05, 2012 | 157.01 | 157.01 | 155.33 | 155.76 | 479,910 | -1.22(-0.78%) |
Jul 03, 2012 | 153.93 | 157.81 | 153.17 | 156.99 | 554,271 | +2.66(+1.72%) |
Jul 02, 2012 | 154.81 | 155.54 | 151.87 | 154.33 | 571,864 | -0.93(-0.60%) |
Jun 29, 2012 | 150.06 | 155.59 | 150.06 | 155.25 | 934,625 | +7.14(+4.82%) |
Jun 28, 2012 | 148.44 | 149.41 | 146.22 | 148.12 | 947,526 | -1.75(-1.17%) |
Jun 27, 2012 | 145.95 | 151.14 | 145.95 | 149.87 | 572,223 | +0.94(+0.63%) |
Jun 26, 2012 | 149.80 | 149.80 | 146.94 | 148.93 | 565,409 | -0.24(-0.16%) |
Jun 25, 2012 | 150.88 | 150.88 | 147.53 | 149.16 | 930,183 | -2.49(-1.64%) |
Jun 22, 2012 | 149.72 | 151.87 | 148.63 | 151.66 | 883,460 | +2.15(+1.44%) |
Jun 21, 2012 | 154.53 | 155.07 | 148.69 | 149.50 | 992,888 | -4.25(-2.77%) |
Jun 20, 2012 | 154.32 | 155.54 | 151.88 | 153.76 | 1,196,338 | +0.31(+0.20%) |
Jun 19, 2012 | 149.29 | 153.84 | 149.29 | 153.45 | 1,405,206 | +6.20(+4.21%) |
Jun 18, 2012 | 144.50 | 147.51 | 143.96 | 147.25 | 741,881 | +0.70(+0.48%) |
Jun 15, 2012 | 143.81 | 146.55 | 143.81 | 146.55 | 758,737 | +2.78(+1.93%) |
Jun 14, 2012 | 144.24 | 145.79 | 142.49 | 143.77 | 783,448 | -0.10(-0.07%) |
Jun 13, 2012 | 148.08 | 148.08 | 142.82 | 143.87 | 896,782 | -3.54(-2.40%) |
Jun 12, 2012 | 146.72 | 148.03 | 144.80 | 147.41 | 1,355,197 | +0.57(+0.39%) |
Jun 11, 2012 | 153.63 | 154.79 | 146.44 | 146.84 | 1,477,817 | -7.39(-4.79%) |
Jun 08, 2012 | 152.31 | 154.51 | 151.57 | 154.23 | 1,134,087 | +3.44(+2.28%) |
Jun 07, 2012 | 149.89 | 152.41 | 149.55 | 150.79 | 1,150,387 | +2.73(+1.84%) |
Jun 06, 2012 | 145.62 | 149.27 | 144.93 | 148.06 | 1,591,533 | +3.60(+2.49%) |
Jun 05, 2012 | 149.20 | 149.20 | 140.04 | 144.46 | 2,991,587 | -7.75(-5.09%) |
Jun 04, 2012 | 153.10 | 153.77 | 150.53 | 152.22 | 961,955 | -0.61(-0.40%) |
Jun 01, 2012 | 154.14 | 155.16 | 152.82 | 152.82 | 981,864 | -4.38(-2.79%) |
May 31, 2012 | 158.61 | 159.17 | 154.05 | 157.21 | 792,227 | -1.63(-1.03%) |
May 30, 2012 | 158.91 | 159.89 | 157.52 | 158.84 | 528,853 | -0.55(-0.35%) |
May 29, 2012 | 158.03 | 159.54 | 157.87 | 159.39 | 597,936 | +1.98(+1.26%) |
May 25, 2012 | 158.61 | 159.11 | 157.09 | 157.41 | 343,126 | -0.76(-0.48%) |
May 24, 2012 | 159.12 | 161.35 | 157.37 | 158.18 | 644,301 | -0.49(-0.31%) |
May 23, 2012 | 155.92 | 158.82 | 154.63 | 158.67 | 1,138,868 | +1.53(+0.97%) |
May 22, 2012 | 154.48 | 157.72 | 153.42 | 157.14 | 1,039,849 | +3.72(+2.42%) |
May 21, 2012 | 151.57 | 153.73 | 151.20 | 153.43 | 702,300 | +2.24(+1.48%) |
May 18, 2012 | 153.87 | 154.49 | 150.78 | 151.19 | 966,821 | -1.76(-1.15%) |
May 17, 2012 | 155.68 | 155.99 | 152.17 | 152.95 | 1,075,823 | -2.73(-1.76%) |
May 16, 2012 | 156.77 | 157.49 | 155.68 | 155.68 | 548,972 | +0.00(+0.00%) |
May 15, 2012 | 156.00 | 157.08 | 154.36 | 155.68 | 668,952 | +0.42(+0.27%) |
May 14, 2012 | 158.59 | 158.59 | 154.50 | 155.26 | 1,025,424 | -2.70(-1.71%) |
May 11, 2012 | 163.52 | 163.56 | 157.85 | 157.96 | 1,696,758 | -6.36(-3.87%) |
May 10, 2012 | 165.37 | 166.34 | 163.98 | 164.31 | 568,345 | +1.17(+0.72%) |
May 09, 2012 | 161.32 | 164.58 | 160.11 | 163.14 | 489,798 | -1.22(-0.74%) |
May 08, 2012 | 164.42 | 164.92 | 161.60 | 164.36 | 769,966 | -1.16(-0.70%) |
May 07, 2012 | 162.29 | 166.52 | 161.72 | 165.52 | 514,868 | +2.39(+1.46%) |
May 04, 2012 | 163.53 | 165.06 | 163.06 | 163.13 | 559,403 | -3.16(-1.90%) |
May 03, 2012 | 169.79 | 169.79 | 165.59 | 166.30 | 602,387 | -2.72(-1.61%) |
May 02, 2012 | 165.63 | 169.17 | 164.39 | 169.02 | 697,840 | +0.97(+0.58%) |
May 01, 2012 | 168.54 | 169.50 | 166.40 | 168.05 | 569,102 | +0.01(+0.00%) |
Apr 30, 2012 | 169.20 | 170.49 | 167.59 | 168.04 | 643,638 | -4.05(-2.35%) |
Apr 27, 2012 | 169.81 | 172.23 | 168.93 | 172.09 | 1,153,382 | +2.72(+1.61%) |
Apr 26, 2012 | 168.98 | 169.81 | 166.93 | 169.37 | 954,972 | +0.82(+0.49%) |
Apr 25, 2012 | 165.67 | 169.46 | 164.96 | 168.54 | 1,479,133 | +3.58(+2.17%) |
Apr 24, 2012 | 170.51 | 170.51 | 161.35 | 164.96 | 2,494,472 | -5.85(-3.42%) |
Apr 23, 2012 | 177.07 | 177.07 | 170.55 | 170.81 | 1,012,060 | -7.00(-3.94%) |
Apr 20, 2012 | 172.83 | 178.70 | 172.34 | 177.81 | 788,094 | +5.37(+3.11%) |
Apr 19, 2012 | 175.34 | 175.34 | 171.39 | 172.44 | 626,944 | -2.82(-1.61%) |
Apr 18, 2012 | 174.72 | 176.74 | 172.51 | 175.26 | 726,614 | +0.91(+0.52%) |
Apr 17, 2012 | 170.62 | 175.05 | 169.81 | 174.36 | 1,254,079 | +0.03(+0.02%) |
Apr 16, 2012 | 172.35 | 175.84 | 172.35 | 174.33 | 651,446 | +1.95(+1.13%) |
Apr 13, 2012 | 169.37 | 173.77 | 169.37 | 172.38 | 474,708 | -0.66(-0.38%) |
Apr 12, 2012 | 169.81 | 174.69 | 169.03 | 173.04 | 560,356 | +1.93(+1.13%) |
Apr 11, 2012 | 172.98 | 172.98 | 168.74 | 171.11 | 544,268 | +3.23(+1.92%) |
Apr 10, 2012 | 172.25 | 172.87 | 167.82 | 167.88 | 485,612 | -5.00(-2.89%) |
Apr 09, 2012 | 173.24 | 173.68 | 171.50 | 172.88 | 201,120 | -2.81(-1.60%) |
Apr 05, 2012 | 175.04 | 176.19 | 174.61 | 175.68 | 216,312 | -0.13(-0.07%) |
Apr 04, 2012 | 176.47 | 176.55 | 174.80 | 175.81 | 385,218 | -1.66(-0.93%) |
Apr 03, 2012 | 176.46 | 177.86 | 175.26 | 177.47 | 321,606 | +1.04(+0.59%) |
Apr 02, 2012 | 173.57 | 177.14 | 172.74 | 176.43 | 327,117 | +2.73(+1.57%) |
Mar 30, 2012 | 176.31 | 176.51 | 173.69 | 173.69 | 406,199 | -2.22(-1.26%) |
Mar 29, 2012 | 173.98 | 176.10 | 173.25 | 175.91 | 314,808 | +1.03(+0.59%) |
Mar 28, 2012 | 176.99 | 176.99 | 173.06 | 174.88 | 318,479 | -2.50(-1.41%) |
Mar 27, 2012 | 176.49 | 179.38 | 176.04 | 177.37 | 538,688 | +1.10(+0.62%) |
Mar 26, 2012 | 175.12 | 176.49 | 174.75 | 176.28 | 368,827 | +2.65(+1.53%) |
Mar 23, 2012 | 171.93 | 174.19 | 169.94 | 173.62 | 557,081 | +0.90(+0.52%) |
Mar 22, 2012 | 172.81 | 173.10 | 170.84 | 172.72 | 379,949 | -0.89(-0.51%) |
Mar 21, 2012 | 171.90 | 174.66 | 171.38 | 173.61 | 332,749 | +2.04(+1.19%) |
Mar 20, 2012 | 171.18 | 171.97 | 169.58 | 171.58 | 600,988 | -0.40(-0.23%) |
Mar 19, 2012 | 173.04 | 173.11 | 171.15 | 171.97 | 453,473 | -1.14(-0.66%) |
Mar 16, 2012 | 175.02 | 175.02 | 173.11 | 173.11 | 488,171 | -1.93(-1.10%) |
Mar 15, 2012 | 174.80 | 175.28 | 172.89 | 175.05 | 269,106 | +0.30(+0.17%) |
Mar 14, 2012 | 174.72 | 175.54 | 173.87 | 174.75 | 350,153 | -0.27(-0.16%) |
Mar 13, 2012 | 173.49 | 175.16 | 172.56 | 175.02 | 443,464 | +2.44(+1.42%) |
Mar 12, 2012 | 171.63 | 173.60 | 171.32 | 172.58 | 372,356 | +1.34(+0.78%) |
Mar 09, 2012 | 168.59 | 172.23 | 168.26 | 171.24 | 450,000 | +3.40(+2.03%) |
Mar 08, 2012 | 168.17 | 169.22 | 167.27 | 167.83 | 426,000 | +1.16(+0.70%) |
Mar 07, 2012 | 166.73 | 167.72 | 166.51 | 166.67 | 369,416 | +0.47(+0.28%) |
Mar 06, 2012 | 167.93 | 167.96 | 165.50 | 166.20 | 397,541 | -2.77(-1.64%) |
Mar 05, 2012 | 168.28 | 169.26 | 167.47 | 168.97 | 260,816 | +0.69(+0.41%) |
Mar 02, 2012 | 168.06 | 168.46 | 166.98 | 168.27 | 334,066 | +0.23(+0.14%) |
Mar 01, 2012 | 168.20 | 169.47 | 167.14 | 168.04 | 454,395 | +0.07(+0.04%) |
Feb 29, 2012 | 169.15 | 169.81 | 167.42 | 167.97 | 396,836 | -1.06(-0.63%) |
Feb 28, 2012 | 169.69 | 171.42 | 167.97 | 169.03 | 253,545 | -0.92(-0.54%) |
Feb 27, 2012 | 166.40 | 170.55 | 166.25 | 169.95 | 290,018 | +2.34(+1.39%) |
Feb 24, 2012 | 168.46 | 168.65 | 167.00 | 167.62 | 217,523 | -0.55(-0.33%) |
Feb 23, 2012 | 166.56 | 168.25 | 166.17 | 168.16 | 199,213 | +1.32(+0.79%) |
Feb 22, 2012 | 166.05 | 167.91 | 166.05 | 166.85 | 184,363 | -0.39(-0.23%) |
Feb 21, 2012 | 169.72 | 169.72 | 166.56 | 167.24 | 301,908 | -1.66(-0.99%) |
Feb 17, 2012 | 169.72 | 169.72 | 167.53 | 168.90 | 301,940 | +0.00(+0.00%) |
Feb 16, 2012 | 168.19 | 169.34 | 167.79 | 168.90 | 261,292 | +0.85(+0.51%) |
Feb 15, 2012 | 169.46 | 169.72 | 167.84 | 168.05 | 433,108 | -1.03(-0.61%) |
Feb 14, 2012 | 168.07 | 169.72 | 167.53 | 169.08 | 433,031 | +0.52(+0.31%) |
Feb 13, 2012 | 163.34 | 169.46 | 163.34 | 168.56 | 653,243 | +6.71(+4.15%) |
Feb 10, 2012 | 161.67 | 162.08 | 159.86 | 161.85 | 349,456 | -1.12(-0.68%) |
Feb 09, 2012 | 162.55 | 163.34 | 160.77 | 162.97 | 252,549 | +0.36(+0.22%) |
Feb 08, 2012 | 162.80 | 163.00 | 161.61 | 162.60 | 402,498 | -0.08(-0.05%) |
Feb 07, 2012 | 162.79 | 164.55 | 161.50 | 162.68 | 523,325 | -0.77(-0.47%) |
Feb 06, 2012 | 162.58 | 164.13 | 162.58 | 163.46 | 517,673 | -0.20(-0.12%) |
Feb 03, 2012 | 159.38 | 164.01 | 159.38 | 163.66 | 719,779 | +5.44(+3.44%) |
Feb 02, 2012 | 156.07 | 158.47 | 156.07 | 158.22 | 517,193 | +2.37(+1.52%) |
Feb 01, 2012 | 154.61 | 156.56 | 154.61 | 155.85 | 323,130 | +2.12(+1.38%) |
Jan 31, 2012 | 156.74 | 157.57 | 153.41 | 153.73 | 648,308 | -2.48(-1.59%) |
Jan 30, 2012 | 154.74 | 156.65 | 154.30 | 156.21 | 336,630 | +0.52(+0.33%) |
Jan 27, 2012 | 154.12 | 156.44 | 154.09 | 155.69 | 540,622 | +0.47(+0.30%) |
Jan 26, 2012 | 156.71 | 157.31 | 154.61 | 155.23 | 840,152 | -2.07(-1.32%) |
Jan 25, 2012 | 158.85 | 160.68 | 153.61 | 157.30 | 1,321,722 | -6.72(-4.10%) |
Jan 24, 2012 | 162.37 | 164.91 | 162.13 | 164.02 | 442,820 | +0.69(+0.42%) |
Jan 23, 2012 | 162.55 | 164.71 | 162.54 | 163.33 | 398,210 | +1.61(+1.00%) |
Jan 20, 2012 | 163.00 | 163.56 | 161.47 | 161.72 | 569,913 | -1.17(-0.72%) |
Jan 19, 2012 | 163.64 | 163.96 | 162.01 | 162.88 | 562,274 | +0.00(+0.00%) |
Jan 18, 2012 | 160.77 | 163.04 | 159.59 | 162.88 | 658,073 | +1.33(+0.82%) |
Jan 17, 2012 | 159.87 | 162.18 | 159.87 | 161.55 | 642,823 | +3.02(+1.91%) |
Jan 13, 2012 | 154.74 | 158.81 | 154.74 | 158.53 | 411,467 | +2.11(+1.35%) |
Jan 12, 2012 | 156.40 | 157.16 | 156.21 | 156.42 | 405,606 | +0.87(+0.56%) |
Jan 11, 2012 | 154.00 | 155.96 | 153.43 | 155.55 | 287,495 | +1.40(+0.91%) |
Jan 10, 2012 | 155.55 | 155.94 | 153.54 | 154.15 | 449,834 | +0.10(+0.07%) |
Jan 09, 2012 | 153.42 | 154.82 | 153.14 | 154.04 | 274,750 | +0.64(+0.42%) |
Jan 06, 2012 | 152.99 | 153.94 | 152.29 | 153.41 | 359,304 | +0.11(+0.07%) |
Jan 05, 2012 | 150.51 | 153.57 | 149.59 | 153.29 | 529,512 | +1.88(+1.24%) |
Jan 04, 2012 | 148.77 | 151.66 | 148.59 | 151.41 | 910,920 | +0.55(+0.36%) |
Dec 30, 2011 | 152.83 | 152.83 | 150.75 | 150.87 | 270,413 | -1.97(-1.29%) |
Dec 29, 2011 | 152.32 | 153.61 | 151.71 | 152.83 | 399,342 | +0.61(+0.40%) |
Dec 28, 2011 | 155.28 | 155.28 | 150.92 | 152.22 | 494,884 | -2.77(-1.79%) |
Dec 27, 2011 | 152.49 | 155.72 | 151.62 | 154.99 | 507,191 | +2.39(+1.57%) |
Dec 23, 2011 | 151.02 | 152.67 | 149.95 | 152.60 | 275,350 | +1.51(+1.00%) |
Dec 21, 2011 | 150.43 | 151.29 | 148.63 | 151.09 | 383,299 | +0.61(+0.41%) |
Dec 20, 2011 | 147.63 | 150.58 | 147.63 | 150.48 | 499,423 | +4.03(+2.75%) |
Dec 19, 2011 | 145.21 | 147.89 | 145.01 | 146.45 | 605,730 | +2.19(+1.52%) |
Dec 16, 2011 | 145.07 | 147.36 | 143.85 | 144.26 | 656,037 | +0.46(+0.32%) |
Dec 15, 2011 | 145.06 | 145.06 | 142.93 | 143.80 | 677,867 | +0.27(+0.19%) |
Dec 14, 2011 | 145.23 | 145.89 | 142.94 | 143.53 | 448,209 | -2.04(-1.40%) |
Dec 13, 2011 | 149.11 | 149.84 | 144.75 | 145.57 | 395,236 | -2.60(-1.75%) |
Dec 12, 2011 | 147.89 | 149.10 | 147.07 | 148.17 | 378,854 | -2.16(-1.44%) |
Dec 09, 2011 | 148.52 | 150.81 | 148.26 | 150.33 | 403,974 | +2.61(+1.77%) |
Dec 08, 2011 | 148.59 | 149.61 | 147.34 | 147.72 | 361,665 | -1.67(-1.12%) |
Dec 07, 2011 | 149.17 | 149.97 | 147.80 | 149.38 | 418,608 | -0.70(-0.47%) |
Dec 06, 2011 | 151.37 | 151.96 | 150.04 | 150.09 | 532,128 | -0.88(-0.58%) |
Dec 05, 2011 | 152.32 | 152.46 | 150.31 | 150.96 | 445,272 | +0.89(+0.60%) |
Dec 02, 2011 | 152.13 | 154.61 | 149.96 | 150.07 | 533,997 | -0.08(-0.05%) |
Dec 01, 2011 | 150.63 | 152.36 | 149.83 | 150.15 | 516,563 | -0.48(-0.32%) |
Nov 30, 2011 | 146.09 | 151.09 | 144.84 | 150.63 | 1,180,026 | +8.39(+5.90%) |
Nov 29, 2011 | 142.37 | 143.51 | 141.33 | 142.24 | 530,438 | +0.61(+0.43%) |
Nov 28, 2011 | 141.04 | 143.23 | 140.82 | 141.63 | 470,044 | +4.37(+3.18%) |
Nov 25, 2011 | 136.82 | 138.71 | 136.02 | 137.26 | 205,658 | +0.71(+0.52%) |
Nov 23, 2011 | 139.07 | 139.60 | 136.19 | 136.55 | 377,814 | -3.76(-2.68%) |
Nov 22, 2011 | 140.27 | 141.94 | 139.70 | 140.31 | 641,829 | +0.10(+0.07%) |
Nov 21, 2011 | 139.57 | 141.49 | 139.57 | 140.20 | 599,278 | -1.92(-1.35%) |
Nov 18, 2011 | 141.72 | 142.96 | 140.81 | 142.12 | 572,821 | +0.69(+0.48%) |
Nov 17, 2011 | 142.60 | 142.69 | 140.03 | 141.44 | 766,086 | -1.09(-0.76%) |
Nov 16, 2011 | 143.06 | 144.35 | 141.94 | 142.53 | 853,561 | -1.98(-1.37%) |
Nov 15, 2011 | 142.68 | 145.05 | 141.60 | 144.51 | 412,311 | +1.44(+1.01%) |
Nov 14, 2011 | 144.37 | 145.02 | 142.14 | 143.06 | 597,930 | -1.52(-1.05%) |
Nov 11, 2011 | 143.50 | 145.31 | 142.89 | 144.59 | 462,263 | +2.52(+1.78%) |
Nov 10, 2011 | 141.04 | 142.52 | 140.37 | 142.06 | 617,179 | +2.90(+2.08%) |
Nov 09, 2011 | 142.73 | 143.59 | 138.92 | 139.16 | 886,369 | -6.45(-4.43%) |
Nov 08, 2011 | 143.62 | 145.93 | 142.18 | 145.61 | 457,095 | +2.17(+1.51%) |
Nov 07, 2011 | 143.23 | 143.73 | 140.55 | 143.44 | 288,407 | +0.24(+0.17%) |
Nov 04, 2011 | 142.55 | 143.78 | 141.36 | 143.20 | 406,120 | -0.63(-0.44%) |
Nov 03, 2011 | 141.49 | 144.14 | 141.33 | 143.84 | 632,528 | +3.67(+2.62%) |
Nov 02, 2011 | 138.12 | 140.71 | 137.53 | 140.17 | 674,517 | +3.95(+2.90%) |
Nov 01, 2011 | 133.31 | 138.90 | 133.30 | 136.22 | 839,637 | -1.35(-0.98%) |
Oct 31, 2011 | 138.14 | 141.29 | 137.55 | 137.56 | 802,257 | -2.17(-1.55%) |
Oct 28, 2011 | 139.35 | 140.47 | 138.17 | 139.73 | 457,319 | -0.14(-0.10%) |
Oct 27, 2011 | 141.43 | 142.75 | 139.19 | 139.87 | 793,586 | +3.54(+2.60%) |
Oct 26, 2011 | 137.00 | 137.03 | 134.22 | 136.33 | 807,532 | +1.22(+0.90%) |
Oct 25, 2011 | 136.28 | 137.68 | 134.28 | 135.11 | 641,483 | -2.09(-1.52%) |
Oct 24, 2011 | 134.52 | 138.38 | 134.20 | 137.20 | 760,260 | +2.58(+1.92%) |
Oct 21, 2011 | 133.41 | 134.91 | 132.33 | 134.62 | 660,833 | +2.02(+1.53%) |
Oct 20, 2011 | 131.69 | 133.09 | 130.49 | 132.59 | 560,597 | +1.23(+0.94%) |
Oct 19, 2011 | 134.06 | 134.51 | 130.98 | 131.37 | 950,011 | -2.18(-1.63%) |
Oct 18, 2011 | 126.48 | 134.44 | 125.83 | 133.54 | 1,843,894 | +9.00(+7.23%) |
Oct 17, 2011 | 126.59 | 126.86 | 124.14 | 124.54 | 761,894 | -2.27(-1.79%) |
Oct 14, 2011 | 127.45 | 129.25 | 125.86 | 126.81 | 719,604 | +1.37(+1.09%) |
Oct 13, 2011 | 126.56 | 126.60 | 123.73 | 125.44 | 658,640 | -2.10(-1.64%) |
Oct 12, 2011 | 124.45 | 129.19 | 124.43 | 127.54 | 1,010,518 | +3.61(+2.91%) |
Oct 11, 2011 | 123.46 | 124.57 | 122.56 | 123.93 | 787,155 | +0.14(+0.11%) |
Oct 10, 2011 | 123.72 | 124.52 | 122.31 | 123.79 | 653,803 | +3.35(+2.78%) |
Oct 07, 2011 | 123.26 | 123.40 | 119.97 | 120.44 | 846,373 | -1.80(-1.47%) |
Oct 06, 2011 | 121.13 | 122.56 | 121.13 | 122.24 | 1,019,952 | +0.59(+0.49%) |
Oct 05, 2011 | 119.47 | 122.08 | 118.54 | 121.65 | 638,415 | +1.65(+1.37%) |
Oct 04, 2011 | 114.32 | 120.10 | 113.52 | 120.00 | 1,517,367 | +4.48(+3.88%) |