Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 127.92 | 128.02 | 127.74 | 127.90 | 10,066 | +0.14(+0.11%) |
May 30, 2012 | 127.90 | 127.90 | 127.43 | 127.76 | 32,025 | -0.24(-0.19%) |
May 29, 2012 | 128.00 | 128.26 | 127.85 | 128.00 | 19,480 | +0.40(+0.32%) |
May 25, 2012 | 128.20 | 128.26 | 127.60 | 127.60 | 20,460 | -0.35(-0.27%) |
May 24, 2012 | 127.99 | 128.38 | 127.84 | 127.95 | 23,903 | +0.03(+0.02%) |
May 23, 2012 | 127.80 | 127.95 | 127.40 | 127.92 | 20,190 | -0.04(-0.03%) |
May 22, 2012 | 127.54 | 127.96 | 127.32 | 127.96 | 33,141 | +0.54(+0.42%) |
May 21, 2012 | 127.18 | 127.62 | 127.10 | 127.42 | 37,201 | +0.54(+0.43%) |
May 18, 2012 | 127.28 | 127.42 | 126.86 | 126.88 | 25,389 | -0.48(-0.38%) |
May 17, 2012 | 128.02 | 128.02 | 127.36 | 127.36 | 15,059 | -0.83(-0.65%) |
May 16, 2012 | 128.43 | 128.70 | 128.18 | 128.19 | 16,319 | +0.05(+0.04%) |
May 15, 2012 | 128.05 | 128.53 | 127.90 | 128.14 | 39,914 | -0.02(-0.02%) |
May 14, 2012 | 128.18 | 128.60 | 127.99 | 128.16 | 73,273 | -0.46(-0.36%) |
May 11, 2012 | 128.46 | 129.09 | 128.40 | 128.62 | 48,588 | -0.11(-0.09%) |
May 10, 2012 | 128.70 | 128.73 | 128.66 | 128.73 | 40,692 | +0.12(+0.09%) |
May 09, 2012 | 128.31 | 128.93 | 128.12 | 128.61 | 40,334 | -0.29(-0.22%) |
May 08, 2012 | 128.85 | 128.98 | 128.30 | 128.90 | 48,650 | -0.36(-0.28%) |
May 07, 2012 | 129.99 | 129.99 | 129.17 | 129.26 | 33,145 | -0.15(-0.12%) |
May 04, 2012 | 130.50 | 130.50 | 129.41 | 129.41 | 148,205 | -1.30(-0.99%) |
May 03, 2012 | 131.28 | 131.30 | 130.62 | 130.71 | 36,131 | -0.42(-0.32%) |
May 02, 2012 | 131.20 | 131.30 | 131.05 | 131.13 | 34,626 | -0.37(-0.28%) |
May 01, 2012 | 131.11 | 132.16 | 131.11 | 131.50 | 6,088 | +0.20(+0.16%) |
Apr 30, 2012 | 131.15 | 131.30 | 131.00 | 131.30 | 11,444 | -0.15(-0.11%) |
Apr 27, 2012 | 131.49 | 131.60 | 131.25 | 131.45 | 41,842 | +0.25(+0.19%) |
Apr 26, 2012 | 131.12 | 131.26 | 130.99 | 131.20 | 22,429 | +0.03(+0.03%) |
Apr 25, 2012 | 131.13 | 131.35 | 130.98 | 131.17 | 9,261 | +0.35(+0.27%) |
Apr 24, 2012 | 130.98 | 131.24 | 130.82 | 130.82 | 13,166 | -0.07(-0.05%) |
Apr 23, 2012 | 131.00 | 131.14 | 130.80 | 130.89 | 31,676 | -0.35(-0.27%) |
Apr 20, 2012 | 131.74 | 131.75 | 131.22 | 131.24 | 171,667 | -0.40(-0.30%) |
Apr 19, 2012 | 132.20 | 132.33 | 131.45 | 131.64 | 31,483 | -0.55(-0.42%) |
Apr 18, 2012 | 132.08 | 132.60 | 132.03 | 132.19 | 47,524 | -0.44(-0.33%) |
Apr 17, 2012 | 131.62 | 132.64 | 131.60 | 132.63 | 187,716 | +1.12(+0.85%) |
Apr 16, 2012 | 131.88 | 131.95 | 131.26 | 131.51 | 16,273 | -0.27(-0.21%) |
Apr 13, 2012 | 132.03 | 132.09 | 131.77 | 131.78 | 227,091 | -0.31(-0.23%) |
Apr 12, 2012 | 132.04 | 132.10 | 132.03 | 132.09 | 178,707 | +0.02(+0.01%) |
Apr 11, 2012 | 131.88 | 132.17 | 131.88 | 132.07 | 192,597 | +0.43(+0.33%) |
Apr 10, 2012 | 132.24 | 132.47 | 131.48 | 131.64 | 213,079 | -0.86(-0.65%) |
Apr 09, 2012 | 132.30 | 132.50 | 132.07 | 132.50 | 170,932 | -0.68(-0.51%) |
Apr 05, 2012 | 132.83 | 133.44 | 132.76 | 133.18 | 237,056 | -0.08(-0.06%) |
Apr 04, 2012 | 133.51 | 133.55 | 132.87 | 133.26 | 13,644 | -0.88(-0.65%) |
Apr 03, 2012 | 134.62 | 134.87 | 133.89 | 134.13 | 174,669 | -0.75(-0.56%) |
Apr 02, 2012 | 133.74 | 135.13 | 133.74 | 134.89 | 24,547 | +0.92(+0.69%) |
Mar 30, 2012 | 133.95 | 134.11 | 133.31 | 133.97 | 48,276 | +0.39(+0.29%) |
Mar 29, 2012 | 133.15 | 133.58 | 132.73 | 133.58 | 32,451 | -0.18(-0.13%) |
Mar 28, 2012 | 133.73 | 133.76 | 133.73 | 133.76 | 26,972 | +0.00(+0.00%) |
Mar 27, 2012 | 133.73 | 133.76 | 133.00 | 133.76 | 26,953 | -0.01(-0.01%) |
Mar 26, 2012 | 133.78 | 133.94 | 133.73 | 133.77 | 36,795 | -0.41(-0.31%) |
Mar 23, 2012 | 134.62 | 134.62 | 133.86 | 134.18 | 109,145 | -0.32(-0.24%) |
Mar 22, 2012 | 134.99 | 135.07 | 134.50 | 134.50 | 60,248 | -0.82(-0.61%) |
Mar 21, 2012 | 135.96 | 135.97 | 135.26 | 135.32 | 61,110 | -0.79(-0.58%) |
Mar 20, 2012 | 136.94 | 136.94 | 136.11 | 136.11 | 46,695 | -1.07(-0.78%) |
Mar 19, 2012 | 137.36 | 137.53 | 137.14 | 137.18 | 76,828 | -0.27(-0.20%) |
Mar 16, 2012 | 137.50 | 137.85 | 137.03 | 137.45 | 66,784 | +0.07(+0.05%) |
Mar 15, 2012 | 137.18 | 137.52 | 136.93 | 137.38 | 248,366 | +0.39(+0.28%) |
Mar 14, 2012 | 137.02 | 137.34 | 136.67 | 136.99 | 127,361 | +0.06(+0.04%) |
Mar 13, 2012 | 135.33 | 136.93 | 135.26 | 136.93 | 37,533 | +2.12(+1.57%) |
Mar 12, 2012 | 135.08 | 135.14 | 134.47 | 134.81 | 67,305 | -0.13(-0.10%) |
Mar 09, 2012 | 134.67 | 135.17 | 134.56 | 134.94 | 37,098 | +0.40(+0.30%) |
Mar 08, 2012 | 134.04 | 134.91 | 133.83 | 134.54 | 63,155 | +1.09(+0.82%) |
Mar 07, 2012 | 132.77 | 133.50 | 132.77 | 133.45 | 18,463 | +0.84(+0.63%) |
Mar 06, 2012 | 133.07 | 133.13 | 132.28 | 132.61 | 25,197 | -1.65(-1.23%) |
Mar 05, 2012 | 135.08 | 134.85 | 133.93 | 134.26 | 43,430 | -0.82(-0.61%) |
Mar 02, 2012 | 135.32 | 135.44 | 134.54 | 135.08 | 51,054 | -0.30(-0.22%) |
Mar 01, 2012 | 134.81 | 135.70 | 134.81 | 135.38 | 53,819 | +0.55(+0.40%) |
Feb 29, 2012 | 135.25 | 135.40 | 134.60 | 134.83 | 10,556 | -0.48(-0.35%) |
Feb 28, 2012 | 135.13 | 135.45 | 134.80 | 135.31 | 38,205 | +0.18(+0.13%) |
Feb 27, 2012 | 134.02 | 135.20 | 133.65 | 135.13 | 12,217 | +0.65(+0.48%) |
Feb 24, 2012 | 134.49 | 134.85 | 134.48 | 134.48 | 11,870 | +0.16(+0.12%) |
Feb 23, 2012 | 133.91 | 134.56 | 133.50 | 134.32 | 21,321 | +0.02(+0.01%) |
Feb 22, 2012 | 133.91 | 134.54 | 133.90 | 134.30 | 24,191 | -0.05(-0.03%) |
Feb 21, 2012 | 134.02 | 135.05 | 134.02 | 134.35 | 18,799 | -0.05(-0.04%) |
Feb 17, 2012 | 134.34 | 134.67 | 134.06 | 134.40 | 102,186 | +0.25(+0.19%) |
Feb 16, 2012 | 132.76 | 134.40 | 132.76 | 134.15 | 36,664 | +1.24(+0.94%) |
Feb 15, 2012 | 133.31 | 134.46 | 132.66 | 132.91 | 22,397 | +0.08(+0.06%) |
Feb 14, 2012 | 132.99 | 133.94 | 132.50 | 132.83 | 37,700 | -0.41(-0.31%) |
Feb 13, 2012 | 133.59 | 134.22 | 132.68 | 133.24 | 22,590 | +0.79(+0.60%) |
Feb 10, 2012 | 132.59 | 132.75 | 132.01 | 132.45 | 16,991 | -0.69(-0.52%) |
Feb 09, 2012 | 133.19 | 133.44 | 132.52 | 133.14 | 23,301 | +0.34(+0.26%) |
Feb 08, 2012 | 132.77 | 132.94 | 132.16 | 132.80 | 15,771 | +0.25(+0.19%) |
Feb 07, 2012 | 131.97 | 132.70 | 131.78 | 132.55 | 19,543 | +0.63(+0.48%) |
Feb 06, 2012 | 132.49 | 132.49 | 130.20 | 131.92 | 23,562 | -0.39(-0.29%) |
Feb 03, 2012 | 131.26 | 132.51 | 131.26 | 132.31 | 64,833 | +1.47(+1.13%) |
Feb 02, 2012 | 129.81 | 130.98 | 129.81 | 130.84 | 26,762 | +0.25(+0.20%) |
Feb 01, 2012 | 130.34 | 131.28 | 129.90 | 130.58 | 31,609 | +1.21(+0.94%) |
Jan 31, 2012 | 130.00 | 130.19 | 128.94 | 129.37 | 17,610 | -0.01(-0.01%) |
Jan 30, 2012 | 128.61 | 129.45 | 128.21 | 129.38 | 14,107 | -0.47(-0.36%) |
Jan 27, 2012 | 128.92 | 130.00 | 128.64 | 129.85 | 39,688 | -0.01(-0.01%) |
Jan 26, 2012 | 130.90 | 131.15 | 129.60 | 129.86 | 210,969 | -0.86(-0.66%) |
Jan 25, 2012 | 129.41 | 130.72 | 129.19 | 130.72 | 8,576 | +1.04(+0.80%) |
Jan 24, 2012 | 129.28 | 131.83 | 129.28 | 129.68 | 30,803 | -0.14(-0.11%) |
Jan 23, 2012 | 129.30 | 130.33 | 128.02 | 129.82 | 8,008 | +0.05(+0.04%) |
Jan 20, 2012 | 130.00 | 130.00 | 129.37 | 129.77 | 30,561 | -0.01(-0.01%) |
Jan 19, 2012 | 129.60 | 130.30 | 129.32 | 129.78 | 46,602 | +0.54(+0.42%) |
Jan 18, 2012 | 128.40 | 129.31 | 127.95 | 129.24 | 31,348 | +1.25(+0.98%) |
Jan 17, 2012 | 128.60 | 128.61 | 127.82 | 127.99 | 144,983 | +0.42(+0.33%) |
Jan 13, 2012 | 126.80 | 127.58 | 126.80 | 127.57 | 10,880 | -0.67(-0.52%) |
Jan 12, 2012 | 128.06 | 128.24 | 127.54 | 128.24 | 11,047 | +0.40(+0.31%) |
Jan 11, 2012 | 126.75 | 128.04 | 126.75 | 127.84 | 10,429 | +0.05(+0.04%) |
Jan 10, 2012 | 127.17 | 128.03 | 127.17 | 127.79 | 13,910 | +1.05(+0.83%) |
Jan 09, 2012 | 126.69 | 127.00 | 125.21 | 126.74 | 7,214 | +0.27(+0.21%) |
Jan 06, 2012 | 126.95 | 126.95 | 126.21 | 126.47 | 107,805 | -0.42(-0.33%) |
Jan 05, 2012 | 126.02 | 126.91 | 125.52 | 126.89 | 7,264 | +0.23(+0.18%) |
Jan 04, 2012 | 126.67 | 126.82 | 126.35 | 126.66 | 24,470 | +0.69(+0.55%) |
Dec 30, 2011 | 126.03 | 126.03 | 125.82 | 125.97 | 15,827 | +0.03(+0.03%) |
Dec 29, 2011 | 125.50 | 125.94 | 125.50 | 125.94 | 3,598 | +0.86(+0.69%) |
Dec 28, 2011 | 126.00 | 126.00 | 125.02 | 125.08 | 108,198 | -0.99(-0.79%) |
Dec 27, 2011 | 125.80 | 126.31 | 125.80 | 126.07 | 54,325 | +0.31(+0.25%) |
Dec 23, 2011 | 124.96 | 125.78 | 124.96 | 125.76 | 303,709 | +1.99(+1.61%) |
Dec 21, 2011 | 123.91 | 124.19 | 123.30 | 123.76 | 5,786 | -0.52(-0.42%) |
Dec 20, 2011 | 124.19 | 124.28 | 124.19 | 124.28 | 2,723 | -0.01(-0.01%) |
Dec 19, 2011 | 123.50 | 127.86 | 123.50 | 124.29 | 384,259 | +0.00(+0.00%) |
Dec 16, 2011 | 123.53 | 124.29 | 123.53 | 124.29 | 10,805 | +0.04(+0.03%) |
Dec 15, 2011 | 125.13 | 125.13 | 123.91 | 124.25 | 13,714 | -0.18(-0.14%) |
Dec 14, 2011 | 125.50 | 125.50 | 124.43 | 124.43 | 38,335 | -0.96(-0.77%) |
Dec 13, 2011 | 128.00 | 128.00 | 125.28 | 125.39 | 24,372 | -1.27(-1.00%) |
Dec 12, 2011 | 127.50 | 127.50 | 126.36 | 126.66 | 9,038 | -1.48(-1.15%) |
Dec 09, 2011 | 128.00 | 128.31 | 127.82 | 128.14 | 12,015 | +0.32(+0.25%) |
Dec 08, 2011 | 128.60 | 129.18 | 127.82 | 127.82 | 6,053 | -1.31(-1.01%) |
Dec 07, 2011 | 128.90 | 129.34 | 127.59 | 129.13 | 12,788 | +0.61(+0.47%) |
Dec 06, 2011 | 128.15 | 128.71 | 127.80 | 128.52 | 31,297 | -0.16(-0.12%) |
Dec 05, 2011 | 126.60 | 129.20 | 126.60 | 128.68 | 39,793 | +1.63(+1.28%) |
Dec 02, 2011 | 126.51 | 127.09 | 126.51 | 127.05 | 9,797 | -0.04(-0.03%) |
Dec 01, 2011 | 127.51 | 127.94 | 127.03 | 127.09 | 36,560 | -0.94(-0.73%) |
Nov 30, 2011 | 126.50 | 128.03 | 126.50 | 128.03 | 15,779 | +1.21(+0.95%) |
Nov 29, 2011 | 127.00 | 127.45 | 126.79 | 126.82 | 7,646 | -0.05(-0.04%) |
Nov 28, 2011 | 126.50 | 126.92 | 126.50 | 126.87 | 4,476 | -0.03(-0.02%) |
Nov 25, 2011 | 126.90 | 126.90 | 126.90 | 126.90 | 2,312 | -0.01(-0.01%) |
Nov 23, 2011 | 126.24 | 127.25 | 126.24 | 126.91 | 4,747 | +0.02(+0.02%) |
Nov 22, 2011 | 127.25 | 127.25 | 126.89 | 126.89 | 6,021 | -0.02(-0.02%) |
Nov 21, 2011 | 127.16 | 128.08 | 126.72 | 126.91 | 63,825 | -1.75(-1.36%) |
Nov 18, 2011 | 129.25 | 129.25 | 128.66 | 128.66 | 245,916 | -0.65(-0.50%) |
Nov 17, 2011 | 131.70 | 131.70 | 128.95 | 129.31 | 490,711 | -0.94(-0.72%) |
Nov 16, 2011 | 131.00 | 131.15 | 130.16 | 130.25 | 178,534 | -0.82(-0.63%) |
Nov 15, 2011 | 130.24 | 131.49 | 130.24 | 131.07 | 173,032 | +0.39(+0.30%) |
Nov 14, 2011 | 130.91 | 131.32 | 130.59 | 130.68 | 194,385 | -0.77(-0.59%) |
Nov 11, 2011 | 130.08 | 131.58 | 130.08 | 131.45 | 5,094 | +1.19(+0.91%) |
Nov 10, 2011 | 130.99 | 130.99 | 129.99 | 130.26 | 196,900 | +0.06(+0.05%) |
Nov 09, 2011 | 129.38 | 130.74 | 129.26 | 130.20 | 234,372 | -0.47(-0.36%) |
Nov 08, 2011 | 129.01 | 130.67 | 129.01 | 130.67 | 7,924 | +0.52(+0.40%) |
Nov 07, 2011 | 129.81 | 130.15 | 128.80 | 130.15 | 84,037 | +0.88(+0.68%) |
Nov 04, 2011 | 129.79 | 129.79 | 128.62 | 129.27 | 9,873 | -0.80(-0.62%) |
Nov 03, 2011 | 129.36 | 130.16 | 128.68 | 130.07 | 10,509 | +1.83(+1.43%) |
Nov 02, 2011 | 126.01 | 128.71 | 126.01 | 128.24 | 10,040 | +1.18(+0.93%) |
Nov 01, 2011 | 127.08 | 127.72 | 126.95 | 127.06 | 13,623 | -1.44(-1.12%) |
Oct 31, 2011 | 129.29 | 129.29 | 128.50 | 128.50 | 99,734 | -1.35(-1.04%) |
Oct 28, 2011 | 128.86 | 129.98 | 128.86 | 129.85 | 110,970 | -0.16(-0.12%) |
Oct 27, 2011 | 127.01 | 130.00 | 127.01 | 130.00 | 10,444 | +2.35(+1.84%) |
Oct 26, 2011 | 127.69 | 127.90 | 126.80 | 127.65 | 72,566 | +0.36(+0.28%) |
Oct 25, 2011 | 128.00 | 128.46 | 127.25 | 127.29 | 5,735 | -1.11(-0.87%) |
Oct 24, 2011 | 128.20 | 128.73 | 128.20 | 128.40 | 109,134 | +0.39(+0.30%) |
Oct 21, 2011 | 126.65 | 129.06 | 126.65 | 128.01 | 10,774 | +0.84(+0.66%) |
Oct 20, 2011 | 124.51 | 127.27 | 124.51 | 127.17 | 47,935 | +0.86(+0.68%) |
Oct 19, 2011 | 127.01 | 127.01 | 126.31 | 126.31 | 510 | -0.69(-0.54%) |
Oct 18, 2011 | 124.61 | 127.50 | 124.61 | 127.00 | 11,428 | +1.98(+1.58%) |
Oct 17, 2011 | 124.70 | 125.02 | 124.70 | 125.02 | 90,269 | +0.10(+0.08%) |
Oct 14, 2011 | 123.88 | 125.08 | 123.88 | 124.92 | 21,925 | +0.53(+0.43%) |
Oct 13, 2011 | 124.50 | 126.84 | 124.00 | 124.39 | 22,537 | -0.38(-0.30%) |
Oct 12, 2011 | 124.15 | 125.48 | 124.15 | 124.77 | 4,546 | -0.20(-0.16%) |
Oct 11, 2011 | 124.52 | 125.30 | 123.10 | 124.97 | 11,407 | -0.22(-0.18%) |
Oct 10, 2011 | 125.00 | 125.51 | 122.28 | 125.19 | 17,999 | +0.98(+0.79%) |
Oct 07, 2011 | 123.44 | 125.00 | 123.44 | 124.21 | 322,480 | +0.27(+0.22%) |
Oct 06, 2011 | 122.71 | 124.11 | 122.65 | 123.94 | 16,744 | +0.84(+0.68%) |
Oct 05, 2011 | 122.01 | 123.10 | 122.01 | 123.10 | 6,015 | +0.56(+0.46%) |
Oct 04, 2011 | 119.99 | 122.54 | 119.99 | 122.54 | 8,534 | +0.50(+0.41%) |
Oct 03, 2011 | 123.76 | 124.10 | 122.04 | 122.04 | 109,453 | -1.70(-1.37%) |
Sep 30, 2011 | 124.06 | 124.76 | 123.74 | 123.74 | 2,151 | -1.21(-0.97%) |
Sep 29, 2011 | 124.40 | 125.00 | 124.40 | 124.95 | 2,965 | -0.02(-0.02%) |
Sep 28, 2011 | 124.87 | 124.98 | 124.86 | 124.97 | 7,809 | +0.04(+0.03%) |
Sep 27, 2011 | 125.89 | 126.00 | 124.93 | 124.93 | 1,532 | -0.06(-0.05%) |
Sep 26, 2011 | 125.49 | 125.49 | 124.92 | 124.99 | 5,420 | +0.20(+0.16%) |
Sep 23, 2011 | 123.97 | 124.89 | 123.71 | 124.79 | 216,945 | +0.68(+0.55%) |
Sep 22, 2011 | 124.22 | 124.50 | 123.23 | 124.11 | 222,113 | -1.83(-1.45%) |
Sep 21, 2011 | 127.63 | 127.63 | 125.91 | 125.94 | 62,514 | -1.81(-1.42%) |
Sep 20, 2011 | 127.79 | 128.71 | 127.71 | 127.75 | 67,077 | -0.19(-0.15%) |
Sep 19, 2011 | 127.37 | 128.05 | 127.11 | 127.94 | 61,481 | +0.03(+0.02%) |
Sep 16, 2011 | 129.99 | 129.99 | 127.91 | 127.91 | 139,204 | -0.16(-0.12%) |
Sep 15, 2011 | 127.71 | 128.16 | 127.71 | 128.07 | 720 | +1.33(+1.05%) |
Sep 14, 2011 | 126.43 | 126.81 | 126.31 | 126.74 | 6,440 | +0.49(+0.39%) |
Sep 13, 2011 | 125.49 | 126.42 | 125.49 | 126.25 | 10,009 | +0.75(+0.59%) |
Sep 12, 2011 | 125.48 | 125.50 | 124.82 | 125.50 | 14,746 | +0.60(+0.48%) |
Sep 09, 2011 | 122.77 | 124.90 | 122.74 | 124.90 | 12,085 | +2.65(+2.17%) |
Sep 08, 2011 | 122.56 | 122.56 | 122.19 | 122.25 | 25,237 | -0.20(-0.16%) |
Sep 07, 2011 | 122.51 | 122.51 | 122.19 | 122.45 | 2,350 | -0.31(-0.25%) |
Sep 06, 2011 | 123.62 | 123.62 | 122.43 | 122.76 | 6,558 | +1.62(+1.34%) |
Sep 02, 2011 | 121.49 | 121.67 | 121.11 | 121.14 | 1,050 | +0.45(+0.37%) |
Sep 01, 2011 | 120.51 | 120.69 | 120.48 | 120.69 | 2,600 | +0.62(+0.52%) |
Aug 31, 2011 | 120.00 | 120.24 | 120.00 | 120.07 | 1,640 | -0.49(-0.41%) |
Aug 30, 2011 | 120.42 | 120.56 | 120.02 | 120.56 | 1,391 | +0.73(+0.61%) |
Aug 29, 2011 | 119.83 | 119.83 | 119.42 | 119.83 | 300 | -1.07(-0.89%) |
Aug 26, 2011 | 121.56 | 121.56 | 120.26 | 120.90 | 1,000 | +0.19(+0.16%) |
Aug 25, 2011 | 112.95 | 121.00 | 112.92 | 120.71 | 13,305 | +0.92(+0.77%) |
Aug 24, 2011 | 120.60 | 120.60 | 114.03 | 119.79 | 47,132 | -0.64(-0.53%) |
Aug 23, 2011 | 120.59 | 120.91 | 120.37 | 120.43 | 28,021 | -0.05(-0.04%) |
Aug 22, 2011 | 120.50 | 120.52 | 118.31 | 120.48 | 4,918 | +2.51(+2.13%) |
Aug 19, 2011 | 119.58 | 119.58 | 117.97 | 117.97 | 32,423 | +0.95(+0.81%) |
Aug 18, 2011 | 113.68 | 117.02 | 113.68 | 117.02 | 3,654 | +5.73(+5.15%) |
Aug 17, 2011 | 110.30 | 111.29 | 110.20 | 111.29 | 8,173 | +0.52(+0.47%) |
Aug 16, 2011 | 110.48 | 111.11 | 110.48 | 110.77 | 1,513 | +0.72(+0.65%) |
Aug 15, 2011 | 110.69 | 111.03 | 110.05 | 110.05 | 14,900 | -0.81(-0.73%) |
Aug 12, 2011 | 109.76 | 110.86 | 109.58 | 110.86 | 40,762 | +0.64(+0.58%) |
Aug 11, 2011 | 108.86 | 110.29 | 108.86 | 110.22 | 26,249 | +1.00(+0.92%) |
Aug 10, 2011 | 108.77 | 109.35 | 108.51 | 109.22 | 21,106 | +0.22(+0.20%) |
Aug 09, 2011 | 108.62 | 109.00 | 105.96 | 109.00 | 99,227 | +0.83(+0.77%) |
Aug 08, 2011 | 108.62 | 108.90 | 108.17 | 108.17 | 1,218 | -1.21(-1.11%) |
Aug 05, 2011 | 102.46 | 109.38 | 102.46 | 109.38 | 1,898 | +0.62(+0.57%) |
Aug 04, 2011 | 108.76 | 108.79 | 108.76 | 108.76 | 3,670 | +0.06(+0.06%) |
Aug 03, 2011 | 108.70 | 108.70 | 108.70 | 108.70 | 300 | +0.00(+0.00%) |
Aug 02, 2011 | 108.77 | 108.77 | 108.70 | 108.70 | 340 | -1.90(-1.72%) |
Jul 27, 2011 | 110.60 | 110.60 | 110.60 | 110.60 | 200 | -1.31(-1.17%) |
Jul 26, 2011 | 111.90 | 111.99 | 111.90 | 111.91 | 4,200 | -0.21(-0.19%) |
Jul 25, 2011 | 112.11 | 112.12 | 112.11 | 112.12 | 233 | +0.05(+0.04%) |
Jul 22, 2011 | 112.07 | 112.07 | 112.07 | 112.07 | 300 | +0.68(+0.61%) |
Jul 20, 2011 | 111.39 | 111.39 | 111.39 | 111.39 | 0 | +0.52(+0.46%) |
Jul 19, 2011 | 110.87 | 110.87 | 110.87 | 110.87 | 233 | +0.68(+0.62%) |
Jul 18, 2011 | 110.19 | 110.19 | 110.19 | 110.19 | 100 | -0.63(-0.57%) |
Jul 15, 2011 | 110.82 | 110.82 | 110.82 | 110.82 | 432 | -0.05(-0.05%) |
Jul 13, 2011 | 110.87 | 110.87 | 110.87 | 110.87 | 300 | -0.24(-0.22%) |
Jul 12, 2011 | 110.84 | 111.11 | 110.84 | 111.11 | 528 | +0.30(+0.27%) |
Jul 11, 2011 | 111.03 | 111.03 | 110.81 | 110.81 | 1,100 | -1.61(-1.43%) |
Jul 07, 2011 | 112.09 | 112.42 | 112.42 | 112.42 | 400 | +0.82(+0.73%) |
Jul 06, 2011 | 111.15 | 111.60 | 111.15 | 111.60 | 9,907 | +0.30(+0.27%) |
Jul 01, 2011 | 111.30 | 111.30 | 111.30 | 111.30 | 300 | +0.95(+0.86%) |
Jun 29, 2011 | 110.31 | 110.35 | 110.35 | 110.35 | 300 | +0.27(+0.25%) |
Jun 27, 2011 | 109.57 | 110.08 | 110.08 | 110.08 | 900 | +0.93(+0.85%) |
Jun 24, 2011 | 109.29 | 109.31 | 109.15 | 109.15 | 1,886 | -0.35(-0.32%) |
Jun 23, 2011 | 109.64 | 109.64 | 108.85 | 109.50 | 714 | -0.64(-0.58%) |
Jun 22, 2011 | 110.14 | 110.14 | 110.14 | 110.14 | 200 | +0.06(+0.05%) |
Jun 21, 2011 | 110.05 | 110.08 | 110.03 | 110.08 | 500 | +0.04(+0.04%) |
Jun 17, 2011 | 109.98 | 110.04 | 110.04 | 110.04 | 1,100 | +0.62(+0.57%) |
Jun 15, 2011 | 109.42 | 109.42 | 109.42 | 109.42 | 300 | -0.50(-0.45%) |
Jun 14, 2011 | 109.92 | 109.92 | 109.92 | 109.92 | 993 | +1.14(+1.05%) |
Jun 13, 2011 | 108.78 | 108.78 | 108.78 | 108.78 | 100 | +0.03(+0.03%) |
Jun 10, 2011 | 108.75 | 108.75 | 108.67 | 108.75 | 884 | +0.05(+0.05%) |
Jun 08, 2011 | 108.75 | 108.70 | 108.70 | 108.70 | 300 | -0.25(-0.23%) |
Jun 07, 2011 | 109.02 | 109.16 | 108.94 | 108.95 | 2,172 | -1.97(-1.78%) |