Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 315.44 | 318.48 | 314.96 | 317.44 | 609,140 | +0.48(+0.15%) |
Apr 27, 2012 | 316.40 | 318.00 | 315.04 | 316.96 | 419,935 | +0.72(+0.23%) |
Apr 26, 2012 | 315.52 | 317.72 | 315.04 | 316.24 | 669,110 | +0.96(+0.30%) |
Apr 25, 2012 | 314.64 | 316.72 | 312.32 | 315.28 | 1,070,062 | +1.92(+0.61%) |
Apr 24, 2012 | 314.96 | 315.12 | 312.10 | 313.36 | 517,842 | +1.12(+0.36%) |
Apr 23, 2012 | 309.84 | 312.40 | 308.40 | 312.24 | 693,893 | -2.88(-0.91%) |
Apr 20, 2012 | 316.08 | 316.88 | 312.92 | 315.12 | 670,576 | +3.44(+1.10%) |
Apr 19, 2012 | 312.32 | 313.12 | 309.36 | 311.68 | 689,085 | -0.72(-0.23%) |
Apr 18, 2012 | 315.76 | 316.56 | 310.88 | 312.40 | 641,914 | -4.72(-1.49%) |
Apr 17, 2012 | 318.64 | 319.12 | 316.32 | 317.12 | 675,909 | +3.68(+1.17%) |
Apr 16, 2012 | 313.04 | 314.48 | 309.84 | 313.44 | 720,331 | +0.24(+0.08%) |
Apr 13, 2012 | 314.00 | 314.64 | 312.16 | 313.20 | 509,093 | -2.32(-0.74%) |
Apr 12, 2012 | 313.20 | 317.12 | 313.04 | 315.52 | 724,196 | +3.44(+1.10%) |
Apr 11, 2012 | 309.44 | 313.84 | 308.64 | 312.08 | 1,029,082 | +4.00(+1.30%) |
Apr 10, 2012 | 311.04 | 313.38 | 306.49 | 308.08 | 822,578 | -3.68(-1.18%) |
Apr 09, 2012 | 308.48 | 312.32 | 306.88 | 311.76 | 715,494 | -2.32(-0.74%) |
Apr 05, 2012 | 309.84 | 314.80 | 309.68 | 314.08 | 532,285 | +3.36(+1.08%) |
Apr 04, 2012 | 312.96 | 313.84 | 307.76 | 310.72 | 1,086,672 | -6.56(-2.07%) |
Apr 03, 2012 | 319.60 | 320.16 | 315.44 | 317.28 | 628,639 | -2.96(-0.92%) |
Apr 02, 2012 | 311.44 | 321.04 | 311.04 | 320.24 | 959,404 | +6.40(+2.04%) |
Mar 30, 2012 | 315.04 | 317.04 | 312.96 | 313.84 | 735,528 | -0.48(-0.15%) |
Mar 29, 2012 | 320.24 | 320.96 | 310.96 | 314.32 | 1,600,485 | -7.20(-2.24%) |
Mar 28, 2012 | 321.04 | 321.60 | 318.80 | 321.52 | 1,227,505 | -4.16(-1.28%) |
Mar 27, 2012 | 326.80 | 328.00 | 324.33 | 325.68 | 930,963 | -0.48(-0.15%) |
Mar 26, 2012 | 325.68 | 326.72 | 324.64 | 326.16 | 542,296 | +0.64(+0.20%) |
Mar 23, 2012 | 321.68 | 329.68 | 320.32 | 325.52 | 2,200,063 | +4.40(+1.37%) |
Mar 22, 2012 | 319.20 | 321.44 | 318.24 | 321.12 | 1,327,446 | -4.16(-1.28%) |
Mar 21, 2012 | 324.24 | 327.76 | 323.44 | 325.28 | 1,052,387 | +1.84(+0.57%) |
Mar 20, 2012 | 326.24 | 326.40 | 321.84 | 323.44 | 1,215,912 | -6.88(-2.08%) |
Mar 19, 2012 | 329.52 | 331.02 | 328.64 | 330.32 | 724,177 | +2.08(+0.63%) |
Mar 16, 2012 | 323.44 | 329.35 | 322.72 | 328.24 | 1,076,700 | +6.00(+1.86%) |
Mar 15, 2012 | 323.28 | 324.48 | 317.60 | 322.24 | 3,413,061 | -1.04(-0.32%) |
Mar 14, 2012 | 325.36 | 327.52 | 321.76 | 323.28 | 1,092,728 | -3.36(-1.03%) |
Mar 13, 2012 | 324.64 | 328.48 | 323.52 | 326.64 | 893,367 | +1.04(+0.32%) |
Mar 12, 2012 | 324.48 | 326.08 | 322.40 | 325.60 | 645,034 | -3.12(-0.95%) |
Mar 09, 2012 | 326.48 | 330.88 | 325.92 | 328.72 | 936,014 | +2.16(+0.66%) |
Mar 08, 2012 | 325.44 | 328.00 | 323.84 | 326.56 | 911,324 | +1.68(+0.52%) |
Mar 07, 2012 | 320.24 | 325.92 | 319.28 | 324.88 | 1,109,284 | +3.84(+1.20%) |
Mar 06, 2012 | 320.80 | 323.24 | 319.76 | 321.04 | 1,261,472 | -6.72(-2.05%) |
Mar 05, 2012 | 327.44 | 327.92 | 324.56 | 327.76 | 924,793 | +1.60(+0.49%) |
Mar 02, 2012 | 330.24 | 330.56 | 323.84 | 326.16 | 1,930,553 | -7.84(-2.35%) |
Mar 01, 2012 | 329.12 | 338.40 | 326.56 | 334.00 | 3,071,913 | +6.64(+2.03%) |
Feb 29, 2012 | 326.80 | 328.56 | 320.80 | 327.36 | 2,474,514 | +1.04(+0.32%) |
Feb 28, 2012 | 330.96 | 332.88 | 325.28 | 326.32 | 1,242,868 | -3.12(-0.95%) |
Feb 27, 2012 | 332.24 | 334.80 | 328.24 | 329.44 | 1,417,051 | -6.64(-1.98%) |
Feb 24, 2012 | 332.80 | 336.56 | 330.40 | 336.08 | 1,504,425 | +5.12(+1.55%) |
Feb 23, 2012 | 324.48 | 331.28 | 322.80 | 330.96 | 1,214,879 | +6.24(+1.92%) |
Feb 22, 2012 | 324.00 | 326.64 | 323.44 | 324.72 | 1,106,003 | +0.00(+0.00%) |
Feb 21, 2012 | 321.04 | 325.92 | 320.32 | 324.72 | 1,420,597 | +6.72(+2.11%) |
Feb 17, 2012 | 317.68 | 318.00 | 315.40 | 318.00 | 987,030 | +3.76(+1.20%) |
Feb 16, 2012 | 312.24 | 315.20 | 311.44 | 314.24 | 794,995 | +0.80(+0.26%) |
Feb 15, 2012 | 312.48 | 313.44 | 310.96 | 313.44 | 1,107,070 | +2.72(+0.88%) |
Feb 14, 2012 | 312.48 | 312.80 | 308.08 | 310.72 | 1,052,250 | +1.20(+0.39%) |
Feb 13, 2012 | 308.08 | 310.32 | 305.20 | 309.52 | 1,800,999 | +5.36(+1.76%) |
Feb 10, 2012 | 300.40 | 304.16 | 300.08 | 304.16 | 751,188 | -2.48(-0.81%) |
Feb 09, 2012 | 307.12 | 307.84 | 305.20 | 306.64 | 582,931 | +2.32(+0.76%) |
Feb 08, 2012 | 306.88 | 307.52 | 301.52 | 304.32 | 1,130,718 | +0.72(+0.24%) |
Feb 07, 2012 | 296.56 | 304.64 | 296.32 | 303.60 | 1,279,621 | +4.96(+1.66%) |
Feb 06, 2012 | 298.64 | 300.24 | 297.04 | 298.64 | 765,754 | -2.08(-0.69%) |
Feb 03, 2012 | 297.92 | 301.36 | 296.56 | 300.72 | 1,431,069 | +3.68(+1.24%) |
Feb 02, 2012 | 297.28 | 298.56 | 293.40 | 297.04 | 1,146,971 | -2.00(-0.67%) |
Feb 01, 2012 | 305.04 | 305.84 | 298.80 | 299.04 | 1,295,349 | -3.52(-1.16%) |
Jan 31, 2012 | 310.64 | 310.72 | 300.88 | 302.56 | 1,210,906 | -1.52(-0.50%) |
Jan 30, 2012 | 303.44 | 306.24 | 302.64 | 304.08 | 668,689 | -2.32(-0.76%) |
Jan 27, 2012 | 306.24 | 309.36 | 304.72 | 306.40 | 905,847 | -0.56(-0.18%) |
Jan 26, 2012 | 311.52 | 311.68 | 305.12 | 306.96 | 881,722 | +0.16(+0.05%) |
Jan 25, 2012 | 302.56 | 308.64 | 299.92 | 306.80 | 1,774,732 | +2.00(+0.66%) |
Jan 24, 2012 | 302.40 | 305.60 | 302.00 | 304.80 | 808,284 | -2.32(-0.76%) |
Jan 23, 2012 | 304.16 | 308.16 | 303.68 | 307.12 | 1,058,682 | +4.88(+1.61%) |
Jan 20, 2012 | 305.36 | 305.56 | 301.44 | 302.24 | 1,650,920 | -7.28(-2.35%) |
Jan 19, 2012 | 312.64 | 312.88 | 307.76 | 309.52 | 1,315,201 | -1.12(-0.36%) |
Jan 18, 2012 | 311.04 | 312.24 | 307.52 | 310.64 | 1,556,890 | +0.32(+0.10%) |
Jan 17, 2012 | 308.72 | 310.72 | 306.48 | 310.32 | 1,267,675 | +5.04(+1.65%) |
Jan 13, 2012 | 303.20 | 305.68 | 301.12 | 305.28 | 1,408,640 | +0.80(+0.26%) |
Jan 12, 2012 | 314.32 | 317.28 | 303.60 | 304.48 | 2,293,713 | -6.88(-2.21%) |
Jan 11, 2012 | 312.72 | 314.52 | 309.92 | 311.36 | 1,107,634 | -3.36(-1.07%) |
Jan 10, 2012 | 316.56 | 317.84 | 314.64 | 314.72 | 882,780 | +2.08(+0.67%) |
Jan 09, 2012 | 312.88 | 313.12 | 308.48 | 312.64 | 938,564 | -1.12(-0.36%) |
Jan 06, 2012 | 315.12 | 315.12 | 310.88 | 313.76 | 1,220,180 | +0.40(+0.13%) |
Jan 05, 2012 | 315.92 | 318.80 | 312.96 | 313.36 | 1,462,201 | -4.80(-1.51%) |
Jan 04, 2012 | 316.00 | 319.68 | 315.04 | 318.16 | 1,726,207 | +13.28(+4.36%) |
Dec 30, 2011 | 307.28 | 307.92 | 304.32 | 304.88 | 514,283 | -2.40(-0.78%) |
Dec 29, 2011 | 307.12 | 307.68 | 302.96 | 307.28 | 1,115,527 | +0.56(+0.18%) |
Dec 28, 2011 | 311.04 | 311.12 | 305.52 | 306.72 | 706,707 | -5.76(-1.84%) |
Dec 27, 2011 | 307.92 | 313.67 | 307.68 | 312.48 | 979,002 | +4.56(+1.48%) |
Dec 23, 2011 | 307.76 | 308.88 | 306.96 | 307.92 | 270,455 | +3.04(+1.00%) |
Dec 21, 2011 | 301.36 | 305.92 | 300.15 | 304.88 | 1,340,998 | +4.44(+1.48%) |
Dec 20, 2011 | 298.40 | 300.88 | 297.76 | 300.44 | 1,255,191 | +10.84(+3.74%) |
Dec 19, 2011 | 291.12 | 291.60 | 287.44 | 289.60 | 927,275 | -0.56(-0.19%) |
Dec 16, 2011 | 289.44 | 292.00 | 285.84 | 290.16 | 1,572,359 | +1.12(+0.39%) |
Dec 15, 2011 | 295.20 | 295.52 | 288.40 | 289.04 | 1,576,621 | -4.24(-1.45%) |
Dec 14, 2011 | 299.20 | 300.64 | 291.08 | 293.28 | 2,901,798 | -15.60(-5.05%) |
Dec 13, 2011 | 304.56 | 312.72 | 304.56 | 308.88 | 2,517,275 | +5.84(+1.93%) |
Dec 12, 2011 | 303.68 | 303.92 | 301.36 | 303.04 | 818,740 | -4.96(-1.61%) |
Dec 09, 2011 | 302.24 | 308.08 | 301.60 | 308.00 | 825,602 | +5.76(+1.91%) |
Dec 08, 2011 | 308.16 | 309.20 | 301.76 | 302.24 | 1,398,382 | -8.24(-2.65%) |
Dec 07, 2011 | 312.56 | 313.20 | 307.92 | 310.48 | 1,054,275 | -1.52(-0.49%) |
Dec 06, 2011 | 311.12 | 313.28 | 309.92 | 312.00 | 1,107,930 | -0.08(-0.03%) |
Dec 05, 2011 | 315.76 | 316.00 | 309.68 | 312.08 | 1,096,492 | -0.16(-0.05%) |
Dec 02, 2011 | 311.04 | 312.72 | 308.24 | 312.24 | 1,166,452 | +3.36(+1.09%) |
Dec 01, 2011 | 309.28 | 312.64 | 305.44 | 308.88 | 1,174,108 | -1.36(-0.44%) |
Nov 30, 2011 | 312.48 | 314.00 | 309.68 | 310.24 | 2,405,586 | +1.84(+0.60%) |
Nov 29, 2011 | 305.44 | 309.36 | 304.32 | 308.40 | 2,251,876 | +5.60(+1.85%) |
Nov 28, 2011 | 306.48 | 307.04 | 300.16 | 302.80 | 1,404,937 | +5.52(+1.86%) |
Nov 25, 2011 | 296.64 | 301.12 | 295.64 | 297.28 | 575,601 | +0.00(+0.00%) |
Nov 23, 2011 | 296.96 | 299.76 | 294.64 | 297.28 | 1,434,356 | -5.28(-1.75%) |
Nov 22, 2011 | 301.76 | 304.96 | 298.64 | 302.56 | 1,138,616 | +1.84(+0.61%) |
Nov 21, 2011 | 299.28 | 301.36 | 294.32 | 300.72 | 1,604,117 | -1.84(-0.61%) |
Nov 18, 2011 | 307.04 | 307.44 | 298.80 | 302.56 | 1,540,504 | -3.28(-1.07%) |
Nov 17, 2011 | 312.56 | 313.76 | 303.92 | 305.84 | 2,385,360 | -8.88(-2.82%) |
Nov 16, 2011 | 314.80 | 317.92 | 312.56 | 314.72 | 2,814,193 | +7.29(+2.37%) |
Nov 15, 2011 | 304.96 | 308.56 | 304.08 | 307.43 | 1,679,942 | +4.55(+1.50%) |
Nov 14, 2011 | 303.60 | 304.40 | 300.56 | 302.88 | 1,095,519 | -2.80(-0.92%) |
Nov 11, 2011 | 302.88 | 306.08 | 302.88 | 305.68 | 1,187,942 | +3.92(+1.30%) |
Nov 10, 2011 | 300.88 | 303.60 | 297.60 | 301.76 | 1,519,413 | +5.76(+1.95%) |
Nov 09, 2011 | 294.80 | 302.00 | 291.92 | 296.00 | 2,530,221 | -3.44(-1.15%) |
Nov 08, 2011 | 298.08 | 299.52 | 295.36 | 299.44 | 1,358,791 | +2.72(+0.92%) |
Nov 07, 2011 | 293.84 | 296.72 | 291.76 | 296.72 | 2,039,595 | +5.04(+1.73%) |
Nov 04, 2011 | 290.40 | 291.84 | 286.87 | 291.68 | 1,222,577 | +1.12(+0.39%) |
Nov 03, 2011 | 289.04 | 292.16 | 285.76 | 290.56 | 1,359,190 | +5.20(+1.82%) |
Nov 02, 2011 | 288.48 | 289.28 | 283.28 | 285.36 | 1,282,266 | +3.76(+1.34%) |
Nov 01, 2011 | 277.04 | 284.88 | 276.32 | 281.60 | 1,940,182 | -4.32(-1.51%) |
Oct 31, 2011 | 283.68 | 288.80 | 282.16 | 285.92 | 1,201,014 | -2.32(-0.80%) |
Oct 28, 2011 | 285.28 | 289.92 | 284.72 | 288.24 | 1,023,128 | -1.44(-0.50%) |
Oct 27, 2011 | 288.08 | 291.04 | 285.84 | 289.68 | 1,520,769 | +9.36(+3.34%) |
Oct 26, 2011 | 286.72 | 287.12 | 278.00 | 280.32 | 2,117,491 | -6.08(-2.12%) |
Oct 25, 2011 | 288.32 | 291.92 | 284.88 | 286.40 | 2,940,013 | +3.36(+1.19%) |
Oct 24, 2011 | 272.32 | 283.76 | 272.16 | 283.04 | 2,074,263 | +12.24(+4.52%) |
Oct 21, 2011 | 271.36 | 274.48 | 268.32 | 270.80 | 1,140,926 | +4.16(+1.56%) |
Oct 20, 2011 | 265.92 | 267.52 | 260.16 | 266.64 | 1,495,183 | +0.16(+0.06%) |
Oct 19, 2011 | 273.20 | 277.04 | 265.76 | 266.48 | 1,324,336 | -6.72(-2.46%) |
Oct 18, 2011 | 269.04 | 275.60 | 265.12 | 273.20 | 1,282,508 | +5.76(+2.15%) |
Oct 17, 2011 | 268.40 | 269.36 | 266.00 | 267.44 | 814,105 | -3.52(-1.30%) |
Oct 14, 2011 | 269.28 | 270.96 | 266.65 | 270.96 | 1,035,799 | +9.76(+3.74%) |
Oct 13, 2011 | 260.64 | 263.92 | 257.52 | 261.20 | 1,275,543 | -2.16(-0.82%) |
Oct 12, 2011 | 265.76 | 267.60 | 263.12 | 263.36 | 930,043 | -0.72(-0.27%) |
Oct 11, 2011 | 262.80 | 268.24 | 261.20 | 264.08 | 1,522,451 | -1.84(-0.69%) |
Oct 10, 2011 | 261.84 | 266.40 | 261.44 | 265.92 | 1,426,404 | +9.60(+3.75%) |
Oct 07, 2011 | 257.76 | 259.36 | 251.92 | 256.32 | 1,969,865 | +0.48(+0.19%) |
Oct 06, 2011 | 249.20 | 256.64 | 248.48 | 255.84 | 1,749,185 | +9.12(+3.70%) |
Oct 05, 2011 | 240.48 | 247.16 | 238.24 | 246.72 | 2,471,835 | +7.44(+3.11%) |
Oct 04, 2011 | 235.20 | 241.44 | 232.80 | 239.28 | 2,407,298 | +1.36(+0.57%) |
Oct 03, 2011 | 240.24 | 246.56 | 237.68 | 237.92 | 2,074,933 | -6.00(-2.46%) |
Sep 30, 2011 | 248.72 | 252.56 | 243.68 | 243.92 | 1,956,908 | -11.84(-4.63%) |
Sep 29, 2011 | 257.12 | 260.08 | 253.28 | 255.76 | 1,721,066 | +5.76(+2.30%) |
Sep 28, 2011 | 259.04 | 259.92 | 249.36 | 250.00 | 1,597,890 | -8.96(-3.46%) |
Sep 27, 2011 | 256.96 | 262.64 | 256.66 | 258.96 | 1,557,574 | +7.20(+2.86%) |
Sep 26, 2011 | 245.68 | 252.00 | 241.84 | 251.76 | 1,316,252 | +3.04(+1.22%) |
Sep 23, 2011 | 245.52 | 250.40 | 244.72 | 248.72 | 1,998,531 | -0.32(-0.13%) |
Sep 22, 2011 | 251.20 | 254.64 | 246.80 | 249.04 | 2,741,137 | -14.32(-5.44%) |
Sep 21, 2011 | 267.92 | 272.48 | 263.28 | 263.36 | 1,526,490 | -4.08(-1.53%) |
Sep 20, 2011 | 266.64 | 271.52 | 265.60 | 267.44 | 957,782 | +1.12(+0.42%) |
Sep 19, 2011 | 266.08 | 267.68 | 263.12 | 266.32 | 1,082,417 | -6.80(-2.49%) |
Sep 16, 2011 | 277.20 | 277.60 | 270.16 | 273.12 | 1,305,156 | -3.68(-1.33%) |
Sep 15, 2011 | 277.84 | 279.68 | 276.25 | 276.80 | 1,128,546 | +2.08(+0.76%) |
Sep 14, 2011 | 277.92 | 278.64 | 273.44 | 274.72 | 1,371,320 | -4.08(-1.46%) |
Sep 13, 2011 | 276.96 | 280.63 | 275.20 | 278.80 | 1,215,284 | +3.44(+1.25%) |
Sep 12, 2011 | 269.52 | 275.92 | 268.40 | 275.36 | 1,212,016 | +4.56(+1.68%) |
Sep 09, 2011 | 269.52 | 271.76 | 266.00 | 270.80 | 1,362,888 | -4.88(-1.77%) |
Sep 08, 2011 | 277.20 | 280.00 | 275.12 | 275.68 | 1,162,354 | -1.84(-0.66%) |
Sep 07, 2011 | 272.16 | 278.56 | 271.52 | 277.52 | 1,347,675 | +8.80(+3.27%) |
Sep 06, 2011 | 260.96 | 268.88 | 260.80 | 268.72 | 1,114,114 | -0.40(-0.15%) |
Sep 02, 2011 | 266.96 | 271.52 | 265.32 | 269.12 | 1,486,269 | -6.64(-2.41%) |
Sep 01, 2011 | 275.84 | 279.12 | 274.64 | 275.76 | 1,069,812 | -0.32(-0.12%) |
Aug 31, 2011 | 274.64 | 278.08 | 273.88 | 276.08 | 1,180,616 | +0.56(+0.20%) |
Aug 30, 2011 | 271.84 | 277.04 | 270.00 | 275.52 | 1,170,483 | +3.84(+1.41%) |
Aug 29, 2011 | 271.76 | 272.16 | 269.52 | 271.68 | 879,101 | +6.48(+2.44%) |
Aug 26, 2011 | 262.24 | 266.00 | 257.84 | 265.20 | 1,786,932 | +1.44(+0.55%) |
Aug 25, 2011 | 267.68 | 268.96 | 257.92 | 263.76 | 1,458,742 | -0.88(-0.33%) |
Aug 24, 2011 | 266.00 | 268.88 | 263.12 | 264.64 | 1,613,129 | -2.72(-1.02%) |
Aug 23, 2011 | 263.12 | 268.32 | 259.04 | 267.36 | 2,177,062 | +5.60(+2.14%) |
Aug 22, 2011 | 261.76 | 263.36 | 254.80 | 261.76 | 1,795,259 | +4.80(+1.87%) |
Aug 19, 2011 | 251.76 | 260.16 | 251.60 | 256.96 | 2,069,571 | +3.20(+1.26%) |
Aug 18, 2011 | 264.16 | 264.72 | 252.48 | 253.76 | 2,413,761 | -18.32(-6.73%) |
Aug 17, 2011 | 275.28 | 277.04 | 271.20 | 272.08 | 1,729,796 | +1.44(+0.53%) |
Aug 16, 2011 | 269.76 | 273.76 | 267.60 | 270.64 | 1,607,843 | -3.12(-1.14%) |
Aug 15, 2011 | 269.28 | 274.32 | 269.12 | 273.76 | 1,308,419 | +7.92(+2.98%) |
Aug 12, 2011 | 270.80 | 272.48 | 265.04 | 265.84 | 1,436,315 | -0.56(-0.21%) |
Aug 11, 2011 | 257.84 | 268.08 | 255.44 | 266.40 | 2,704,722 | +12.16(+4.78%) |
Aug 10, 2011 | 251.92 | 259.36 | 248.24 | 254.24 | 3,024,444 | +1.28(+0.51%) |
Aug 09, 2011 | 268.08 | 258.64 | 242.48 | 252.96 | 3,878,004 | +0.88(+0.35%) |
Aug 08, 2011 | 260.40 | 263.92 | 250.24 | 252.08 | 3,485,072 | -19.52(-7.19%) |
Aug 05, 2011 | 272.00 | 274.55 | 263.21 | 271.60 | 2,794,364 | +1.79(+0.66%) |
Aug 04, 2011 | 284.96 | 285.20 | 268.64 | 269.81 | 3,415,696 | -17.07(-5.95%) |
Aug 03, 2011 | 291.52 | 291.76 | 284.72 | 286.88 | 1,776,642 | -4.32(-1.48%) |
Aug 02, 2011 | 294.72 | 298.63 | 290.72 | 291.20 | 1,308,315 | -6.40(-2.15%) |
Aug 01, 2011 | 307.12 | 307.76 | 291.68 | 297.60 | 1,693,440 | -1.76(-0.59%) |
Jul 29, 2011 | 298.24 | 300.72 | 297.60 | 299.36 | 1,154,584 | -3.92(-1.29%) |
Jul 28, 2011 | 304.16 | 305.92 | 302.24 | 303.28 | 637,767 | -0.48(-0.16%) |
Jul 27, 2011 | 307.60 | 307.92 | 303.44 | 303.76 | 1,304,974 | -6.72(-2.16%) |
Jul 26, 2011 | 308.32 | 314.00 | 305.12 | 310.48 | 1,130,365 | +1.04(+0.34%) |
Jul 25, 2011 | 308.00 | 311.44 | 307.66 | 309.44 | 500,624 | -2.00(-0.64%) |
Jul 22, 2011 | 311.64 | 312.72 | 310.96 | 311.44 | 623,639 | +1.68(+0.54%) |
Jul 21, 2011 | 308.72 | 312.64 | 307.68 | 309.76 | 1,131,488 | +2.56(+0.83%) |
Jul 20, 2011 | 308.16 | 308.96 | 302.56 | 307.20 | 916,026 | +1.20(+0.39%) |
Jul 19, 2011 | 305.28 | 308.96 | 304.96 | 306.00 | 985,173 | +5.28(+1.76%) |
Jul 18, 2011 | 301.60 | 301.84 | 296.80 | 300.72 | 1,072,415 | -4.32(-1.42%) |
Jul 15, 2011 | 302.56 | 306.24 | 302.41 | 305.04 | 1,214,841 | +4.64(+1.54%) |
Jul 14, 2011 | 309.44 | 310.00 | 296.48 | 300.40 | 1,365,400 | -6.40(-2.09%) |
Jul 13, 2011 | 304.16 | 310.96 | 302.64 | 306.80 | 1,326,176 | +3.36(+1.11%) |
Jul 12, 2011 | 297.20 | 305.76 | 295.84 | 303.44 | 1,397,269 | +5.12(+1.72%) |
Jul 11, 2011 | 298.24 | 301.04 | 295.45 | 298.32 | 1,062,186 | -4.08(-1.35%) |
Jul 08, 2011 | 304.08 | 304.72 | 300.00 | 302.40 | 1,151,285 | -6.48(-2.10%) |
Jul 07, 2011 | 308.96 | 311.84 | 307.36 | 308.88 | 1,710,106 | +5.76(+1.90%) |
Jul 06, 2011 | 303.84 | 305.12 | 301.44 | 303.12 | 946,827 | -0.56(-0.18%) |
Jul 05, 2011 | 301.76 | 305.84 | 301.04 | 303.68 | 1,098,356 | +6.48(+2.18%) |
Jul 01, 2011 | 295.76 | 299.36 | 293.28 | 297.20 | 1,261,271 | -0.72(-0.24%) |
Jun 30, 2011 | 297.84 | 300.72 | 294.64 | 297.92 | 1,228,706 | +0.08(+0.03%) |
Jun 29, 2011 | 291.84 | 300.80 | 291.52 | 297.84 | 1,981,762 | +6.48(+2.22%) |
Jun 28, 2011 | 287.04 | 291.68 | 285.52 | 291.36 | 1,218,989 | +6.24(+2.19%) |
Jun 27, 2011 | 282.64 | 286.32 | 281.12 | 285.12 | 907,323 | -1.36(-0.47%) |
Jun 24, 2011 | 285.52 | 287.08 | 281.92 | 286.48 | 1,497,333 | -1.60(-0.56%) |
Jun 23, 2011 | 286.00 | 288.88 | 281.68 | 288.08 | 3,157,873 | -8.72(-2.94%) |
Jun 22, 2011 | 295.76 | 300.40 | 295.28 | 296.80 | 1,117,102 | +2.48(+0.84%) |
Jun 21, 2011 | 295.52 | 297.76 | 291.60 | 294.32 | 1,221,721 | +0.56(+0.19%) |
Jun 20, 2011 | 292.64 | 294.56 | 292.64 | 293.76 | 851,421 | +0.72(+0.25%) |
Jun 17, 2011 | 294.00 | 296.24 | 289.60 | 293.04 | 1,663,231 | -6.32(-2.11%) |
Jun 16, 2011 | 299.76 | 300.96 | 297.60 | 299.36 | 1,314,536 | -1.28(-0.43%) |
Jun 15, 2011 | 311.68 | 315.12 | 296.56 | 300.64 | 2,538,397 | -12.16(-3.89%) |
Jun 14, 2011 | 307.04 | 313.60 | 307.03 | 312.80 | 1,052,946 | +6.72(+2.20%) |
Jun 13, 2011 | 309.76 | 312.40 | 303.60 | 306.08 | 1,575,616 | -6.48(-2.07%) |
Jun 10, 2011 | 316.64 | 316.88 | 311.30 | 312.56 | 1,447,810 | -8.56(-2.67%) |
Jun 09, 2011 | 320.00 | 323.20 | 318.08 | 321.12 | 1,108,740 | +2.32(+0.73%) |
Jun 08, 2011 | 314.80 | 321.60 | 314.80 | 318.80 | 2,270,459 | +6.40(+2.05%) |
Jun 07, 2011 | 311.84 | 314.72 | 308.56 | 312.40 | 1,157,373 | +0.40(+0.13%) |
Jun 06, 2011 | 315.20 | 315.60 | 311.12 | 312.00 | 1,375,567 | -5.28(-1.66%) |
Jun 03, 2011 | 311.44 | 317.74 | 310.80 | 317.28 | 1,494,388 | +3.04(+0.97%) |
May 24, 2011 | 314.08 | 316.00 | 309.20 | 314.24 | 1,678,304 | +6.48(+2.11%) |
May 23, 2011 | 306.48 | 309.84 | 304.24 | 307.76 | 2,119,751 | -8.00(-2.53%) |
May 20, 2011 | 311.52 | 317.04 | 304.24 | 315.76 | 2,695,368 | +3.20(+1.02%) |
May 19, 2011 | 316.48 | 318.40 | 311.52 | 312.56 | 1,712,018 | -3.44(-1.09%) |
May 18, 2011 | 313.36 | 320.24 | 311.76 | 316.00 | 1,951,993 | +7.60(+2.46%) |
May 17, 2011 | 306.00 | 308.88 | 301.76 | 308.40 | 2,481,144 | +0.32(+0.10%) |
May 16, 2011 | 314.08 | 316.16 | 307.60 | 308.08 | 1,908,233 | -7.44(-2.36%) |
May 13, 2011 | 314.16 | 316.88 | 308.24 | 315.52 | 2,574,459 | +1.28(+0.41%) |
May 12, 2011 | 309.68 | 318.96 | 304.96 | 314.24 | 3,774,921 | -0.56(-0.18%) |
May 11, 2011 | 325.36 | 325.52 | 309.76 | 314.80 | 3,533,547 | -13.84(-4.21%) |
May 10, 2011 | 321.76 | 330.08 | 319.84 | 328.64 | 1,932,960 | +1.68(+0.51%) |
May 09, 2011 | 315.28 | 328.32 | 314.22 | 326.96 | 2,770,986 | +16.00(+5.15%) |
May 06, 2011 | 313.92 | 325.20 | 308.00 | 310.96 | 5,272,826 | -3.60(-1.14%) |
May 05, 2011 | 335.92 | 336.40 | 312.16 | 314.56 | 7,605,417 | -31.52(-9.11%) |
May 04, 2011 | 351.36 | 352.08 | 344.67 | 346.08 | 1,799,636 | -6.56(-1.86%) |
May 03, 2011 | 358.08 | 358.64 | 350.40 | 352.64 | 2,006,297 | -6.80(-1.89%) |