Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 327.59 | 331.21 | 326.64 | 329.94 | 55,885 | +1.49(+0.45%) |
Apr 27, 2012 | 327.39 | 328.96 | 325.03 | 328.45 | 48,284 | +1.03(+0.31%) |
Apr 26, 2012 | 325.23 | 328.11 | 323.86 | 327.42 | 52,650 | +1.09(+0.33%) |
Apr 25, 2012 | 327.13 | 328.09 | 325.28 | 326.33 | 37,036 | +0.52(+0.16%) |
Apr 24, 2012 | 323.12 | 326.64 | 322.31 | 325.81 | 41,377 | +2.14(+0.66%) |
Apr 23, 2012 | 320.48 | 324.59 | 316.24 | 323.68 | 74,334 | +0.88(+0.27%) |
Apr 20, 2012 | 326.04 | 326.29 | 322.08 | 322.80 | 29,059 | -1.98(-0.61%) |
Apr 19, 2012 | 323.00 | 326.13 | 321.47 | 324.78 | 34,510 | +0.89(+0.28%) |
Apr 18, 2012 | 324.31 | 324.39 | 321.96 | 323.89 | 44,541 | -1.44(-0.44%) |
Apr 17, 2012 | 323.01 | 326.96 | 323.01 | 325.33 | 51,325 | +3.86(+1.20%) |
Apr 16, 2012 | 320.37 | 323.73 | 319.24 | 321.47 | 85,434 | +2.16(+0.68%) |
Apr 13, 2012 | 324.41 | 325.60 | 319.31 | 319.31 | 55,301 | -4.99(-1.54%) |
Apr 12, 2012 | 320.22 | 324.30 | 319.86 | 324.30 | 35,026 | +4.08(+1.27%) |
Apr 11, 2012 | 317.88 | 320.99 | 316.32 | 320.22 | 50,148 | +3.83(+1.21%) |
Apr 10, 2012 | 318.59 | 319.53 | 315.13 | 316.39 | 53,487 | -3.17(-0.99%) |
Apr 09, 2012 | 319.30 | 320.93 | 317.14 | 319.56 | 74,768 | -2.62(-0.81%) |
Apr 05, 2012 | 320.23 | 323.09 | 319.21 | 322.18 | 53,833 | +0.78(+0.24%) |
Apr 04, 2012 | 322.34 | 324.02 | 320.68 | 321.40 | 71,117 | -1.46(-0.45%) |
Apr 03, 2012 | 319.44 | 323.09 | 317.65 | 322.86 | 119,540 | +4.00(+1.26%) |
Apr 02, 2012 | 317.71 | 322.15 | 316.94 | 318.86 | 78,794 | +2.19(+0.69%) |
Mar 30, 2012 | 319.09 | 320.42 | 316.66 | 316.66 | 103,391 | -1.96(-0.62%) |
Mar 29, 2012 | 318.22 | 319.29 | 313.63 | 318.63 | 105,012 | -0.03(-0.01%) |
Mar 28, 2012 | 318.97 | 320.52 | 315.50 | 318.65 | 67,389 | +0.10(+0.03%) |
Mar 27, 2012 | 320.58 | 321.70 | 317.15 | 318.56 | 42,754 | -2.02(-0.63%) |
Mar 26, 2012 | 320.92 | 321.53 | 315.62 | 320.58 | 145,764 | +3.62(+1.14%) |
Mar 23, 2012 | 315.83 | 318.12 | 314.15 | 316.96 | 82,130 | +1.05(+0.33%) |
Mar 22, 2012 | 314.72 | 316.64 | 312.58 | 315.91 | 60,719 | -0.62(-0.19%) |
Mar 21, 2012 | 320.07 | 320.99 | 316.53 | 316.53 | 69,950 | -2.54(-0.80%) |
Mar 20, 2012 | 317.26 | 319.79 | 315.85 | 319.07 | 144,345 | +0.91(+0.29%) |
Mar 19, 2012 | 316.99 | 318.82 | 315.12 | 318.15 | 111,692 | -0.78(-0.24%) |
Mar 16, 2012 | 322.41 | 323.28 | 317.54 | 318.93 | 258,523 | -7.06(-2.17%) |
Mar 15, 2012 | 316.90 | 326.14 | 316.57 | 326.00 | 144,126 | +8.47(+2.67%) |
Mar 14, 2012 | 315.69 | 317.53 | 314.50 | 317.53 | 130,370 | +0.47(+0.15%) |
Mar 13, 2012 | 315.02 | 318.74 | 311.02 | 317.06 | 310,546 | -2.20(-0.69%) |
Mar 12, 2012 | 317.48 | 319.26 | 311.85 | 319.26 | 171,190 | +1.15(+0.36%) |
Mar 09, 2012 | 311.63 | 318.12 | 309.83 | 318.12 | 218,276 | +7.02(+2.26%) |
Mar 08, 2012 | 308.34 | 311.09 | 305.86 | 311.09 | 95,280 | +5.19(+1.70%) |
Mar 07, 2012 | 312.72 | 312.72 | 303.50 | 305.90 | 152,201 | -4.42(-1.42%) |
Mar 06, 2012 | 309.64 | 312.59 | 309.18 | 310.31 | 146,799 | -2.65(-0.85%) |
Mar 05, 2012 | 316.56 | 317.53 | 307.03 | 312.96 | 2,216,273 | -3.13(-0.99%) |
Mar 02, 2012 | 311.75 | 316.56 | 309.99 | 316.08 | 334,477 | +5.44(+1.75%) |
Mar 01, 2012 | 310.29 | 312.37 | 309.97 | 310.65 | 121,168 | -1.72(-0.55%) |
Feb 29, 2012 | 312.67 | 314.22 | 306.85 | 312.37 | 214,520 | +7.58(+2.49%) |
Feb 28, 2012 | 307.62 | 310.79 | 297.22 | 304.79 | 111,200 | -2.79(-0.91%) |
Feb 27, 2012 | 301.51 | 307.91 | 297.84 | 307.58 | 103,118 | +5.70(+1.89%) |
Feb 24, 2012 | 292.51 | 305.24 | 291.75 | 301.87 | 123,183 | +10.78(+3.70%) |
Feb 23, 2012 | 288.65 | 291.10 | 288.35 | 291.10 | 60,026 | +1.47(+0.51%) |
Feb 22, 2012 | 290.98 | 293.80 | 288.58 | 289.62 | 63,044 | -2.40(-0.82%) |
Feb 21, 2012 | 289.62 | 292.03 | 289.41 | 292.03 | 29,644 | +2.40(+0.83%) |
Feb 17, 2012 | 289.45 | 290.59 | 288.67 | 289.62 | 78,408 | +0.12(+0.04%) |
Feb 16, 2012 | 290.97 | 292.05 | 288.45 | 289.51 | 29,249 | -2.30(-0.79%) |
Feb 15, 2012 | 291.99 | 293.24 | 290.64 | 291.81 | 18,509 | -0.34(-0.12%) |
Feb 14, 2012 | 295.32 | 295.32 | 291.45 | 292.15 | 19,971 | -2.93(-0.99%) |
Feb 13, 2012 | 295.30 | 296.46 | 293.64 | 295.07 | 17,008 | +0.64(+0.22%) |
Feb 10, 2012 | 294.91 | 295.08 | 293.01 | 294.44 | 37,175 | -1.09(-0.37%) |
Feb 09, 2012 | 294.39 | 296.32 | 292.13 | 295.52 | 88,953 | +1.31(+0.44%) |
Feb 08, 2012 | 292.99 | 294.35 | 292.00 | 294.21 | 53,439 | +0.56(+0.19%) |
Feb 07, 2012 | 291.16 | 294.90 | 289.62 | 293.66 | 34,820 | +2.83(+0.97%) |
Feb 06, 2012 | 291.13 | 291.40 | 288.01 | 290.83 | 96,546 | -1.23(-0.42%) |
Feb 03, 2012 | 288.66 | 292.06 | 286.58 | 292.06 | 110,692 | +4.65(+1.62%) |
Feb 02, 2012 | 285.21 | 287.41 | 284.98 | 287.41 | 64,461 | +3.05(+1.07%) |
Feb 01, 2012 | 278.17 | 285.55 | 277.98 | 284.36 | 91,412 | +5.95(+2.14%) |
Jan 31, 2012 | 277.21 | 279.43 | 276.15 | 278.42 | 52,086 | +2.26(+0.82%) |
Jan 30, 2012 | 275.39 | 277.01 | 274.58 | 276.15 | 45,566 | -1.01(-0.36%) |
Jan 27, 2012 | 275.99 | 277.49 | 274.42 | 277.16 | 42,091 | +1.01(+0.37%) |
Jan 26, 2012 | 276.35 | 276.66 | 276.09 | 276.15 | 114,491 | -0.06(-0.02%) |
Jan 25, 2012 | 276.15 | 276.38 | 275.50 | 276.21 | 55,283 | +0.06(+0.02%) |
Jan 24, 2012 | 275.86 | 276.38 | 275.06 | 276.15 | 49,119 | -0.44(-0.16%) |
Jan 23, 2012 | 275.66 | 276.61 | 274.78 | 276.60 | 78,592 | +1.16(+0.42%) |
Jan 20, 2012 | 275.19 | 275.52 | 274.73 | 275.43 | 49,807 | +0.24(+0.09%) |
Jan 19, 2012 | 275.67 | 275.67 | 274.61 | 275.19 | 29,002 | -0.64(-0.23%) |
Jan 18, 2012 | 275.19 | 275.83 | 274.26 | 275.83 | 28,399 | +0.64(+0.23%) |
Jan 17, 2012 | 274.66 | 275.40 | 274.18 | 275.19 | 40,266 | +1.68(+0.62%) |
Jan 13, 2012 | 275.19 | 278.42 | 272.33 | 273.51 | 36,467 | -1.96(-0.71%) |
Jan 12, 2012 | 276.54 | 276.54 | 274.82 | 275.47 | 31,057 | -0.17(-0.06%) |
Jan 11, 2012 | 275.19 | 275.96 | 274.99 | 275.64 | 26,033 | +0.45(+0.16%) |
Jan 10, 2012 | 273.94 | 276.11 | 273.94 | 275.19 | 40,632 | +1.01(+0.37%) |
Jan 09, 2012 | 275.62 | 275.62 | 273.47 | 274.18 | 15,713 | -1.44(-0.52%) |
Jan 06, 2012 | 273.36 | 275.62 | 272.94 | 275.62 | 88,449 | +0.51(+0.19%) |
Jan 05, 2012 | 272.95 | 275.12 | 270.87 | 275.12 | 22,141 | +0.89(+0.32%) |
Jan 04, 2012 | 275.19 | 275.58 | 273.82 | 274.23 | 27,829 | -0.28(-0.10%) |
Dec 30, 2011 | 274.87 | 275.56 | 273.57 | 274.51 | 25,628 | -1.05(-0.38%) |
Dec 29, 2011 | 275.58 | 275.73 | 273.83 | 275.56 | 25,069 | +0.99(+0.36%) |
Dec 28, 2011 | 275.02 | 275.02 | 272.31 | 274.57 | 30,914 | -0.14(-0.05%) |
Dec 27, 2011 | 274.47 | 276.88 | 274.24 | 274.71 | 15,252 | -1.14(-0.41%) |
Dec 23, 2011 | 275.40 | 278.08 | 274.71 | 275.85 | 28,933 | -1.01(-0.36%) |
Dec 21, 2011 | 276.62 | 276.86 | 275.86 | 276.86 | 34,617 | +0.15(+0.06%) |
Dec 20, 2011 | 275.04 | 276.87 | 274.45 | 276.70 | 32,495 | +3.31(+1.21%) |
Dec 19, 2011 | 275.19 | 276.15 | 272.22 | 273.39 | 57,823 | -2.32(-0.84%) |
Dec 16, 2011 | 273.27 | 275.71 | 273.27 | 275.71 | 38,562 | +3.28(+1.20%) |
Dec 15, 2011 | 274.61 | 275.15 | 272.43 | 272.43 | 24,246 | -0.04(-0.01%) |
Dec 14, 2011 | 272.87 | 276.41 | 272.47 | 272.47 | 22,564 | -0.37(-0.13%) |
Dec 13, 2011 | 273.66 | 275.27 | 272.07 | 272.83 | 55,193 | +0.89(+0.33%) |
Dec 12, 2011 | 273.76 | 273.76 | 271.75 | 271.94 | 28,993 | -3.88(-1.41%) |
Dec 09, 2011 | 273.59 | 276.00 | 273.01 | 275.82 | 30,028 | +4.62(+1.70%) |
Dec 08, 2011 | 273.59 | 274.13 | 271.20 | 271.20 | 57,576 | -3.64(-1.32%) |
Dec 07, 2011 | 274.66 | 275.57 | 272.55 | 274.83 | 38,410 | +1.11(+0.40%) |
Dec 06, 2011 | 275.19 | 275.19 | 272.86 | 273.73 | 23,774 | -1.62(-0.59%) |
Dec 05, 2011 | 271.30 | 276.22 | 269.76 | 275.35 | 74,211 | +5.83(+2.16%) |
Dec 02, 2011 | 269.96 | 274.20 | 269.51 | 269.51 | 69,860 | +0.76(+0.28%) |
Dec 01, 2011 | 277.82 | 280.01 | 267.63 | 268.75 | 66,066 | -8.36(-3.02%) |
Nov 30, 2011 | 278.14 | 278.14 | 274.53 | 277.12 | 104,594 | +4.19(+1.53%) |
Nov 29, 2011 | 278.42 | 278.42 | 272.21 | 272.93 | 68,328 | -3.76(-1.36%) |
Nov 28, 2011 | 270.45 | 276.69 | 269.93 | 276.69 | 124,356 | +10.02(+3.76%) |
Nov 25, 2011 | 267.45 | 270.21 | 266.56 | 266.68 | 30,353 | -1.06(-0.40%) |
Nov 23, 2011 | 275.19 | 275.19 | 267.73 | 267.73 | 62,770 | -7.17(-2.61%) |
Nov 22, 2011 | 282.40 | 285.02 | 274.90 | 274.90 | 143,331 | -7.03(-2.49%) |
Nov 21, 2011 | 296.42 | 296.42 | 271.83 | 281.94 | 357,326 | -20.45(-6.76%) |
Nov 18, 2011 | 301.23 | 304.90 | 299.76 | 302.38 | 6,775 | +0.75(+0.25%) |
Nov 17, 2011 | 297.81 | 303.07 | 297.81 | 301.63 | 21,821 | +4.86(+1.64%) |
Nov 16, 2011 | 300.09 | 301.95 | 296.77 | 296.77 | 28,690 | -4.30(-1.43%) |
Nov 15, 2011 | 302.08 | 302.95 | 299.51 | 301.07 | 18,746 | -0.84(-0.28%) |
Nov 14, 2011 | 307.66 | 308.73 | 301.87 | 301.91 | 17,230 | -6.14(-1.99%) |
Nov 11, 2011 | 310.39 | 311.18 | 306.03 | 308.05 | 10,151 | -1.37(-0.44%) |
Nov 10, 2011 | 308.40 | 309.42 | 305.97 | 309.42 | 10,967 | +2.00(+0.65%) |
Nov 09, 2011 | 305.93 | 308.23 | 300.90 | 307.42 | 24,802 | +0.33(+0.11%) |
Nov 08, 2011 | 307.69 | 308.87 | 306.19 | 307.09 | 11,469 | +0.11(+0.03%) |
Nov 07, 2011 | 305.79 | 307.43 | 305.08 | 306.98 | 9,689 | +0.47(+0.15%) |
Nov 04, 2011 | 307.85 | 308.69 | 305.50 | 306.51 | 11,216 | -1.25(-0.41%) |
Nov 03, 2011 | 305.02 | 308.05 | 302.18 | 307.76 | 20,851 | +4.49(+1.48%) |
Nov 02, 2011 | 294.68 | 303.31 | 294.68 | 303.27 | 35,141 | +10.83(+3.71%) |
Nov 01, 2011 | 301.21 | 303.05 | 292.43 | 292.43 | 27,759 | -12.89(-4.22%) |
Oct 31, 2011 | 305.26 | 306.95 | 303.21 | 305.33 | 18,532 | -2.39(-0.78%) |
Oct 28, 2011 | 305.79 | 308.42 | 305.22 | 307.71 | 10,600 | -0.43(-0.14%) |
Oct 27, 2011 | 307.01 | 308.15 | 303.11 | 308.15 | 14,431 | +7.65(+2.55%) |
Oct 26, 2011 | 296.61 | 302.37 | 296.47 | 300.50 | 28,771 | +5.31(+1.80%) |
Oct 25, 2011 | 295.09 | 297.07 | 293.52 | 295.19 | 34,268 | -0.36(-0.12%) |
Oct 24, 2011 | 291.21 | 296.90 | 290.64 | 295.54 | 27,927 | +3.98(+1.37%) |
Oct 21, 2011 | 285.78 | 293.83 | 285.78 | 291.56 | 28,476 | +8.27(+2.92%) |
Oct 20, 2011 | 277.55 | 284.69 | 277.55 | 283.29 | 22,832 | +4.73(+1.70%) |
Oct 19, 2011 | 281.67 | 284.79 | 278.56 | 278.56 | 28,852 | -3.93(-1.39%) |
Oct 18, 2011 | 273.45 | 282.49 | 272.60 | 282.49 | 24,419 | +9.89(+3.63%) |
Oct 17, 2011 | 278.94 | 278.94 | 272.59 | 272.59 | 19,638 | -6.58(-2.36%) |
Oct 14, 2011 | 278.46 | 281.07 | 276.95 | 279.18 | 14,601 | +3.19(+1.15%) |
Oct 13, 2011 | 273.77 | 278.74 | 273.77 | 275.99 | 20,925 | +0.07(+0.02%) |
Oct 12, 2011 | 273.65 | 278.74 | 272.97 | 275.92 | 14,101 | +2.26(+0.83%) |
Oct 11, 2011 | 274.23 | 275.62 | 272.63 | 273.66 | 17,532 | -2.46(-0.89%) |
Oct 10, 2011 | 271.18 | 276.59 | 270.62 | 276.12 | 28,673 | +6.77(+2.51%) |
Oct 07, 2011 | 279.41 | 279.41 | 269.35 | 269.35 | 23,431 | -9.02(-3.24%) |
Oct 06, 2011 | 274.11 | 278.38 | 271.83 | 278.38 | 25,015 | +3.16(+1.15%) |
Oct 05, 2011 | 278.68 | 278.68 | 271.73 | 275.22 | 28,519 | -2.37(-0.85%) |
Oct 04, 2011 | 271.11 | 279.25 | 270.16 | 277.59 | 52,579 | +6.20(+2.28%) |
Oct 03, 2011 | 274.92 | 282.56 | 271.39 | 271.39 | 22,513 | -6.21(-2.24%) |
Sep 30, 2011 | 274.03 | 282.99 | 273.46 | 277.60 | 29,777 | +0.49(+0.18%) |
Sep 29, 2011 | 274.80 | 278.03 | 272.88 | 277.11 | 23,705 | +5.71(+2.11%) |
Sep 28, 2011 | 275.73 | 277.29 | 271.39 | 271.39 | 21,507 | -4.75(-1.72%) |
Sep 27, 2011 | 284.13 | 284.45 | 274.61 | 276.14 | 36,687 | -4.82(-1.72%) |
Sep 26, 2011 | 279.05 | 281.98 | 278.84 | 280.96 | 17,532 | +3.26(+1.17%) |
Sep 23, 2011 | 274.79 | 277.70 | 273.89 | 277.70 | 17,666 | +1.75(+0.63%) |
Sep 22, 2011 | 269.78 | 277.54 | 269.70 | 275.95 | 49,976 | +4.66(+1.72%) |
Sep 21, 2011 | 274.32 | 277.67 | 271.30 | 271.30 | 28,105 | -3.64(-1.32%) |
Sep 20, 2011 | 273.27 | 280.17 | 272.31 | 274.93 | 24,508 | +1.85(+0.68%) |
Sep 19, 2011 | 271.40 | 277.39 | 269.42 | 273.08 | 26,329 | -1.42(-0.52%) |
Sep 16, 2011 | 279.04 | 279.04 | 272.66 | 274.51 | 18,782 | -4.36(-1.56%) |
Sep 15, 2011 | 277.13 | 278.87 | 273.23 | 278.87 | 12,336 | +3.68(+1.34%) |
Sep 14, 2011 | 274.23 | 280.07 | 270.45 | 275.19 | 24,656 | +2.37(+0.87%) |
Sep 13, 2011 | 273.81 | 273.89 | 269.62 | 272.82 | 37,230 | +0.52(+0.19%) |
Sep 12, 2011 | 270.37 | 274.71 | 270.37 | 272.31 | 21,317 | -0.05(-0.02%) |
Sep 09, 2011 | 278.00 | 280.66 | 270.67 | 272.35 | 19,327 | -7.29(-2.61%) |
Sep 08, 2011 | 284.93 | 284.93 | 279.65 | 279.65 | 16,459 | -6.80(-2.37%) |
Sep 07, 2011 | 277.04 | 286.56 | 276.88 | 286.45 | 21,537 | +12.23(+4.46%) |
Sep 06, 2011 | 272.90 | 276.87 | 271.41 | 274.22 | 20,581 | -4.63(-1.66%) |
Sep 02, 2011 | 280.00 | 283.78 | 278.85 | 278.85 | 11,871 | -5.07(-1.79%) |
Sep 01, 2011 | 286.54 | 287.17 | 283.92 | 283.92 | 13,166 | -3.74(-1.30%) |
Aug 31, 2011 | 286.12 | 288.20 | 285.51 | 287.66 | 23,114 | +1.08(+0.38%) |
Aug 30, 2011 | 285.93 | 287.70 | 285.27 | 286.58 | 18,739 | -1.26(-0.44%) |
Aug 29, 2011 | 282.77 | 289.33 | 282.77 | 287.84 | 32,804 | +6.02(+2.14%) |
Aug 26, 2011 | 282.50 | 288.10 | 280.04 | 281.82 | 15,336 | -1.08(-0.38%) |
Aug 25, 2011 | 287.95 | 287.95 | 281.68 | 282.90 | 10,813 | -4.80(-1.67%) |
Aug 24, 2011 | 285.15 | 287.70 | 281.81 | 287.70 | 15,520 | +2.06(+0.72%) |
Aug 23, 2011 | 282.52 | 286.05 | 282.52 | 285.64 | 20,733 | +4.15(+1.47%) |
Aug 22, 2011 | 286.74 | 288.16 | 277.64 | 281.49 | 17,001 | -2.09(-0.74%) |
Aug 19, 2011 | 281.77 | 287.69 | 281.77 | 283.58 | 11,367 | +2.80(+1.00%) |
Aug 18, 2011 | 282.60 | 287.94 | 279.53 | 280.78 | 15,989 | -7.66(-2.66%) |
Aug 17, 2011 | 288.94 | 288.94 | 288.11 | 288.44 | 10,997 | +1.44(+0.50%) |
Aug 16, 2011 | 288.58 | 289.66 | 287.00 | 287.00 | 13,383 | -1.66(-0.58%) |
Aug 15, 2011 | 290.52 | 290.52 | 288.39 | 288.66 | 26,732 | +1.62(+0.56%) |
Aug 12, 2011 | 290.99 | 291.55 | 285.29 | 287.05 | 20,443 | -1.86(-0.64%) |
Aug 11, 2011 | 278.03 | 289.98 | 270.66 | 288.90 | 24,332 | +19.60(+7.28%) |
Aug 10, 2011 | 286.81 | 292.90 | 268.85 | 269.30 | 27,336 | -23.39(-7.99%) |
Aug 09, 2011 | 296.05 | 294.14 | 269.72 | 292.69 | 31,655 | +24.49(+9.13%) |
Aug 08, 2011 | 296.05 | 298.10 | 268.21 | 268.21 | 26,304 | -27.19(-9.21%) |
Aug 05, 2011 | 305.94 | 305.94 | 285.75 | 295.40 | 17,086 | -8.48(-2.79%) |
Aug 04, 2011 | 317.53 | 317.53 | 299.34 | 303.88 | 15,232 | -14.78(-4.64%) |
Aug 03, 2011 | 316.18 | 318.65 | 315.98 | 318.65 | 5,491 | +2.55(+0.81%) |
Aug 02, 2011 | 316.62 | 319.25 | 316.11 | 316.11 | 5,807 | -1.40(-0.44%) |
Aug 01, 2011 | 317.55 | 320.42 | 317.23 | 317.51 | 11,486 | +0.55(+0.17%) |
Jul 29, 2011 | 317.33 | 317.57 | 315.01 | 316.96 | 9,610 | +0.24(+0.08%) |
Jul 28, 2011 | 317.41 | 318.74 | 315.70 | 316.72 | 6,063 | +0.31(+0.10%) |
Jul 27, 2011 | 316.81 | 320.31 | 316.41 | 316.41 | 6,828 | -0.92(-0.29%) |
Jul 26, 2011 | 315.99 | 318.01 | 315.99 | 317.34 | 6,201 | +0.42(+0.13%) |
Jul 25, 2011 | 315.17 | 317.53 | 314.39 | 316.91 | 8,316 | +0.40(+0.12%) |
Jul 22, 2011 | 317.50 | 318.01 | 316.52 | 316.52 | 4,990 | -1.59(-0.50%) |
Jul 21, 2011 | 315.71 | 319.01 | 311.31 | 318.11 | 15,652 | +2.26(+0.72%) |
Jul 20, 2011 | 316.76 | 317.53 | 314.76 | 315.85 | 12,873 | -1.12(-0.35%) |
Jul 19, 2011 | 318.35 | 318.35 | 316.96 | 316.96 | 10,357 | +0.38(+0.12%) |
Jul 18, 2011 | 319.53 | 319.53 | 316.58 | 316.58 | 10,952 | -3.84(-1.20%) |
Jul 15, 2011 | 322.48 | 322.78 | 320.42 | 320.42 | 6,086 | -2.16(-0.67%) |
Jul 14, 2011 | 323.21 | 323.26 | 322.13 | 322.58 | 13,820 | +0.24(+0.07%) |
Jul 13, 2011 | 321.41 | 323.09 | 321.41 | 322.34 | 7,022 | +2.98(+0.93%) |
Jul 12, 2011 | 317.26 | 321.41 | 317.26 | 319.36 | 4,015 | +0.81(+0.25%) |
Jul 11, 2011 | 318.76 | 321.57 | 317.69 | 318.55 | 9,225 | -2.13(-0.66%) |
Jul 08, 2011 | 321.36 | 321.94 | 320.68 | 320.68 | 8,909 | -0.68(-0.21%) |
Jul 07, 2011 | 321.69 | 321.87 | 319.86 | 321.36 | 6,497 | -0.82(-0.25%) |
Jul 06, 2011 | 320.74 | 325.19 | 320.40 | 322.18 | 7,274 | +2.47(+0.77%) |
Jul 05, 2011 | 321.77 | 321.77 | 317.50 | 319.70 | 6,173 | -1.96(-0.61%) |
Jul 01, 2011 | 320.57 | 323.09 | 319.46 | 321.67 | 10,075 | +1.14(+0.36%) |
Jun 30, 2011 | 319.56 | 320.90 | 316.89 | 320.52 | 9,262 | +1.07(+0.33%) |
Jun 29, 2011 | 317.75 | 321.56 | 317.12 | 319.45 | 14,461 | +2.43(+0.77%) |
Jun 28, 2011 | 316.57 | 317.05 | 316.08 | 317.02 | 6,590 | +0.45(+0.14%) |
Jun 27, 2011 | 315.53 | 316.57 | 314.65 | 316.57 | 12,068 | +1.92(+0.61%) |
Jun 24, 2011 | 313.05 | 316.87 | 312.33 | 314.64 | 25,157 | +2.64(+0.84%) |
Jun 23, 2011 | 312.94 | 317.09 | 311.67 | 312.01 | 17,825 | -2.70(-0.86%) |
Jun 22, 2011 | 314.76 | 316.07 | 314.42 | 314.71 | 9,599 | -0.12(-0.04%) |
Jun 21, 2011 | 313.40 | 316.97 | 313.40 | 314.82 | 11,088 | +1.42(+0.45%) |
Jun 20, 2011 | 314.53 | 314.53 | 312.90 | 313.40 | 7,912 | +1.45(+0.47%) |
Jun 17, 2011 | 315.91 | 315.91 | 311.76 | 311.95 | 19,820 | -2.60(-0.83%) |
Jun 16, 2011 | 315.82 | 316.08 | 313.04 | 314.55 | 19,238 | -0.19(-0.06%) |
Jun 15, 2011 | 315.60 | 317.06 | 314.74 | 314.74 | 18,191 | -1.06(-0.34%) |
Jun 14, 2011 | 314.40 | 318.27 | 314.28 | 315.80 | 11,823 | +1.64(+0.52%) |
Jun 13, 2011 | 314.90 | 315.29 | 312.54 | 314.16 | 16,788 | -0.06(-0.02%) |
Jun 10, 2011 | 315.13 | 316.87 | 313.62 | 314.22 | 19,086 | -1.86(-0.59%) |
Jun 09, 2011 | 313.46 | 316.08 | 313.46 | 316.08 | 10,697 | +3.60(+1.15%) |
Jun 08, 2011 | 314.18 | 315.57 | 312.48 | 312.48 | 9,286 | -1.42(-0.45%) |
Jun 07, 2011 | 314.46 | 315.42 | 313.27 | 313.90 | 15,763 | +0.22(+0.07%) |
Jun 06, 2011 | 315.12 | 316.67 | 313.37 | 313.68 | 11,805 | -1.60(-0.51%) |
Jun 03, 2011 | 314.43 | 316.90 | 314.22 | 315.28 | 6,500 | +0.38(+0.12%) |
May 24, 2011 | 313.81 | 315.39 | 313.65 | 314.90 | 4,764 | +1.75(+0.56%) |
May 23, 2011 | 312.74 | 314.70 | 312.74 | 313.15 | 5,632 | -1.00(-0.32%) |
May 20, 2011 | 315.61 | 315.81 | 314.15 | 314.15 | 3,380 | -1.50(-0.48%) |
May 19, 2011 | 316.03 | 316.55 | 315.65 | 315.65 | 2,303 | -0.15(-0.05%) |
May 18, 2011 | 312.87 | 316.00 | 312.87 | 315.80 | 7,691 | +2.48(+0.79%) |
May 17, 2011 | 316.23 | 316.23 | 313.20 | 313.31 | 13,884 | -2.77(-0.88%) |
May 16, 2011 | 314.92 | 316.36 | 314.31 | 316.08 | 21,877 | +0.51(+0.16%) |
May 13, 2011 | 316.47 | 316.57 | 315.17 | 315.57 | 7,782 | -0.99(-0.31%) |
May 12, 2011 | 314.86 | 316.57 | 313.48 | 316.57 | 8,108 | +2.64(+0.84%) |
May 11, 2011 | 317.93 | 318.01 | 313.93 | 313.93 | 6,883 | -4.18(-1.31%) |
May 10, 2011 | 319.26 | 320.44 | 317.09 | 318.11 | 22,024 | -1.17(-0.37%) |
May 09, 2011 | 321.88 | 322.67 | 319.28 | 319.28 | 7,489 | -1.97(-0.61%) |
May 06, 2011 | 316.90 | 321.86 | 316.90 | 321.25 | 10,272 | +4.69(+1.48%) |
May 05, 2011 | 318.78 | 319.61 | 316.57 | 316.57 | 6,176 | -2.86(-0.89%) |
May 04, 2011 | 321.43 | 323.13 | 319.42 | 319.42 | 12,160 | -1.71(-0.53%) |
May 03, 2011 | 318.97 | 322.19 | 318.03 | 321.14 | 25,342 | +2.65(+0.83%) |