Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 286.96 | 288.64 | 282.64 | 287.12 | 1,034,723 | +5.04(+1.79%) |
Aug 30, 2012 | 283.28 | 283.60 | 279.76 | 282.08 | 642,002 | -0.96(-0.34%) |
Aug 29, 2012 | 285.92 | 285.96 | 282.16 | 283.04 | 954,095 | -1.84(-0.65%) |
Aug 27, 2012 | 283.60 | 284.96 | 281.12 | 284.88 | 926,319 | -0.56(-0.20%) |
Aug 24, 2012 | 287.44 | 289.36 | 284.88 | 285.44 | 535,322 | -0.64(-0.22%) |
Aug 23, 2012 | 290.80 | 291.60 | 285.20 | 286.08 | 1,219,384 | -3.68(-1.27%) |
Aug 22, 2012 | 287.76 | 290.40 | 287.28 | 289.76 | 897,112 | +1.92(+0.67%) |
Aug 21, 2012 | 290.64 | 291.36 | 287.44 | 287.84 | 868,675 | +1.20(+0.42%) |
Aug 20, 2012 | 286.56 | 287.04 | 283.92 | 286.64 | 661,494 | -0.96(-0.33%) |
Aug 17, 2012 | 286.08 | 287.60 | 284.16 | 287.60 | 641,490 | +3.12(+1.10%) |
Aug 16, 2012 | 282.64 | 286.08 | 281.33 | 284.48 | 893,435 | +2.96(+1.05%) |
Aug 15, 2012 | 277.52 | 283.60 | 277.44 | 281.52 | 976,402 | +2.16(+0.77%) |
Aug 14, 2012 | 279.12 | 280.72 | 277.76 | 279.36 | 536,414 | +2.08(+0.75%) |
Aug 13, 2012 | 279.68 | 280.00 | 275.04 | 277.28 | 512,097 | -1.52(-0.55%) |
Aug 10, 2012 | 275.84 | 278.96 | 274.72 | 278.80 | 439,030 | -0.64(-0.23%) |
Aug 09, 2012 | 279.68 | 281.36 | 278.40 | 279.44 | 354,553 | +0.48(+0.17%) |
Aug 08, 2012 | 280.24 | 282.96 | 277.60 | 278.96 | 756,943 | -0.32(-0.11%) |
Aug 07, 2012 | 277.12 | 282.00 | 276.33 | 279.28 | 848,027 | +3.92(+1.42%) |
Aug 06, 2012 | 271.60 | 275.84 | 271.20 | 275.36 | 836,697 | +2.80(+1.03%) |
Aug 03, 2012 | 268.24 | 274.08 | 267.76 | 272.56 | 1,485,073 | +11.76(+4.51%) |
Aug 02, 2012 | 260.80 | 264.32 | 259.68 | 260.80 | 1,036,518 | -4.56(-1.72%) |
Aug 01, 2012 | 264.24 | 267.28 | 262.72 | 265.36 | 1,111,952 | +3.92(+1.50%) |
Jul 31, 2012 | 267.60 | 268.08 | 261.20 | 261.44 | 1,135,278 | -6.16(-2.30%) |
Jul 30, 2012 | 268.80 | 269.92 | 266.96 | 267.60 | 649,624 | -1.76(-0.65%) |
Jul 27, 2012 | 268.08 | 270.32 | 267.04 | 269.36 | 727,076 | +2.08(+0.78%) |
Jul 26, 2012 | 269.20 | 270.00 | 266.12 | 267.28 | 704,862 | +1.60(+0.60%) |
Jul 25, 2012 | 264.80 | 267.04 | 259.60 | 265.68 | 1,106,274 | +0.48(+0.18%) |
Jul 24, 2012 | 264.80 | 266.16 | 262.76 | 265.20 | 1,046,808 | +1.20(+0.45%) |
Jul 23, 2012 | 264.16 | 268.24 | 262.64 | 264.00 | 1,222,255 | -9.60(-3.51%) |
Jul 20, 2012 | 273.28 | 275.36 | 271.68 | 273.60 | 1,055,050 | -3.52(-1.27%) |
Jul 19, 2012 | 273.92 | 278.72 | 273.68 | 277.12 | 1,486,098 | +7.60(+2.82%) |
Jul 18, 2012 | 267.84 | 270.00 | 267.04 | 269.52 | 868,696 | +2.48(+0.93%) |
Jul 17, 2012 | 267.20 | 268.32 | 262.40 | 267.04 | 1,149,759 | +2.08(+0.79%) |
Jul 16, 2012 | 262.40 | 265.60 | 260.72 | 264.96 | 856,520 | +3.52(+1.35%) |
Jul 13, 2012 | 259.12 | 262.96 | 259.12 | 261.44 | 615,308 | +3.84(+1.49%) |
Jul 12, 2012 | 254.72 | 259.28 | 252.96 | 257.60 | 948,848 | -1.04(-0.40%) |
Jul 11, 2012 | 255.60 | 259.60 | 254.24 | 258.64 | 1,541,910 | +6.48(+2.57%) |
Jul 10, 2012 | 257.20 | 257.36 | 251.20 | 252.16 | 1,024,350 | -5.20(-2.02%) |
Jul 09, 2012 | 253.68 | 259.68 | 253.28 | 257.36 | 834,109 | +4.64(+1.84%) |
Jul 06, 2012 | 254.16 | 255.92 | 252.40 | 252.72 | 1,196,814 | -8.24(-3.16%) |
Jul 05, 2012 | 261.52 | 264.64 | 259.76 | 260.96 | 1,239,483 | -2.56(-0.97%) |
Jul 03, 2012 | 261.52 | 264.32 | 260.32 | 263.52 | 1,744,863 | +12.08(+4.80%) |
Jul 02, 2012 | 251.44 | 253.60 | 246.56 | 251.44 | 2,193,831 | -3.20(-1.26%) |
Jun 29, 2012 | 246.08 | 256.24 | 244.48 | 254.64 | 2,551,622 | +18.64(+7.90%) |
Jun 28, 2012 | 239.52 | 240.15 | 232.16 | 236.00 | 1,760,022 | -5.60(-2.32%) |
Jun 27, 2012 | 240.96 | 242.96 | 239.60 | 241.60 | 1,166,483 | +3.12(+1.31%) |
Jun 26, 2012 | 238.32 | 239.28 | 235.44 | 238.48 | 860,517 | +0.08(+0.03%) |
Jun 25, 2012 | 237.44 | 238.72 | 234.40 | 238.40 | 1,082,229 | -2.40(-1.00%) |
Jun 22, 2012 | 236.56 | 241.44 | 235.60 | 240.80 | 1,279,180 | +5.16(+2.19%) |
Jun 21, 2012 | 242.40 | 243.20 | 234.48 | 235.64 | 2,305,299 | -8.28(-3.39%) |
Jun 20, 2012 | 252.40 | 252.63 | 242.88 | 243.92 | 2,733,954 | -9.52(-3.76%) |
Jun 19, 2012 | 253.92 | 254.48 | 251.92 | 253.44 | 915,344 | +2.88(+1.15%) |
Jun 18, 2012 | 248.16 | 252.88 | 247.44 | 250.56 | 693,816 | -2.48(-0.98%) |
Jun 15, 2012 | 253.12 | 254.32 | 251.60 | 253.04 | 610,327 | -0.80(-0.32%) |
Jun 14, 2012 | 249.52 | 254.40 | 248.32 | 253.84 | 617,661 | +5.04(+2.03%) |
Jun 13, 2012 | 248.32 | 253.20 | 247.68 | 248.80 | 891,638 | -2.52(-1.00%) |
Jun 12, 2012 | 250.56 | 252.32 | 248.96 | 251.32 | 846,612 | +5.73(+2.33%) |
Jun 11, 2012 | 255.20 | 255.20 | 245.36 | 245.59 | 1,247,467 | -8.81(-3.46%) |
Jun 08, 2012 | 249.52 | 255.20 | 249.04 | 254.40 | 1,111,943 | +0.64(+0.25%) |
Jun 07, 2012 | 262.16 | 262.40 | 252.88 | 253.76 | 1,020,256 | -3.44(-1.34%) |
Jun 06, 2012 | 256.72 | 260.08 | 255.60 | 257.20 | 1,311,305 | +3.12(+1.23%) |
Jun 05, 2012 | 252.88 | 254.64 | 252.48 | 254.08 | 925,467 | +0.00(+0.00%) |
Jun 04, 2012 | 250.72 | 254.48 | 249.80 | 254.08 | 1,482,426 | +2.64(+1.05%) |
Jun 01, 2012 | 253.60 | 254.96 | 248.24 | 251.44 | 1,827,014 | -9.44(-3.62%) |
May 31, 2012 | 264.32 | 264.71 | 258.96 | 260.88 | 1,362,927 | -3.28(-1.24%) |
May 30, 2012 | 268.16 | 268.32 | 263.44 | 264.16 | 909,876 | -9.68(-3.53%) |
May 29, 2012 | 276.24 | 278.08 | 272.20 | 273.84 | 777,926 | +0.08(+0.03%) |
May 25, 2012 | 273.68 | 274.96 | 273.28 | 273.76 | 387,743 | -0.32(-0.12%) |
May 24, 2012 | 274.32 | 276.00 | 272.00 | 274.08 | 895,233 | +1.36(+0.50%) |
May 23, 2012 | 275.36 | 275.68 | 269.28 | 272.72 | 1,161,584 | -3.12(-1.13%) |
May 22, 2012 | 279.28 | 280.00 | 275.12 | 275.84 | 660,515 | -5.36(-1.91%) |
May 21, 2012 | 277.44 | 281.52 | 276.80 | 281.20 | 692,520 | +5.76(+2.09%) |
May 18, 2012 | 279.12 | 280.32 | 275.44 | 275.44 | 901,507 | -4.88(-1.74%) |
May 17, 2012 | 283.04 | 283.60 | 278.88 | 280.32 | 721,615 | -0.08(-0.03%) |
May 16, 2012 | 281.52 | 285.12 | 279.52 | 280.40 | 1,330,230 | -1.84(-0.65%) |
May 15, 2012 | 286.40 | 287.76 | 281.76 | 282.24 | 784,368 | -2.64(-0.93%) |
May 14, 2012 | 285.68 | 287.84 | 284.24 | 284.88 | 657,458 | -5.20(-1.79%) |
May 11, 2012 | 290.16 | 294.16 | 289.92 | 290.08 | 563,379 | -2.80(-0.96%) |
May 10, 2012 | 294.88 | 295.76 | 292.40 | 292.88 | 593,313 | +0.72(+0.25%) |
May 09, 2012 | 289.92 | 293.28 | 288.24 | 292.16 | 1,426,503 | -2.80(-0.95%) |
May 08, 2012 | 293.84 | 295.20 | 289.20 | 294.96 | 1,337,392 | -1.44(-0.49%) |
May 07, 2012 | 294.88 | 297.28 | 292.00 | 296.40 | 1,345,546 | -1.92(-0.64%) |
May 04, 2012 | 302.72 | 303.92 | 295.35 | 298.32 | 2,510,983 | -12.32(-3.97%) |
May 03, 2012 | 315.44 | 315.52 | 310.00 | 310.64 | 1,134,940 | -8.48(-2.66%) |
May 02, 2012 | 320.08 | 320.48 | 317.68 | 319.12 | 713,505 | -2.08(-0.65%) |
May 01, 2012 | 317.04 | 322.30 | 317.04 | 321.20 | 757,663 | +3.76(+1.18%) |
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%) |