Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 229,434,800 | -13.48(-1.71%) |
Sep 27, 2012 | 795.40 | 797.06 | 785.75 | 790.53 | 196,039,008 | -0.81(-0.10%) |
Sep 26, 2012 | 810.84 | 810.85 | 790.21 | 791.34 | 318,256,992 | -32.40(-3.93%) |
Sep 25, 2012 | 819.60 | 825.82 | 819.26 | 823.74 | 234,861,792 | +3.74(+0.46%) |
Sep 24, 2012 | 821.75 | 823.59 | 814.82 | 820.00 | 170,536,192 | -8.78(-1.06%) |
Sep 23, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 373,479,808 | +20.56(+2.54%) |
Sep 20, 2012 | 808.31 | 814.73 | 802.36 | 808.22 | 207,523,008 | -8.16(-1.00%) |
Sep 19, 2012 | 818.59 | 820.46 | 810.32 | 816.38 | 233,068,400 | +3.56(+0.44%) |
Sep 18, 2012 | 815.73 | 815.73 | 804.73 | 812.82 | 221,625,408 | -9.93(-1.21%) |
Sep 17, 2012 | 814.93 | 823.80 | 814.93 | 822.75 | 203,119,200 | +27.57(+3.47%) |
Sep 16, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | -28.54(-3.46%) |
Sep 14, 2012 | 821.05 | 830.36 | 817.85 | 823.72 | 336,529,984 | +20.62(+2.57%) |
Sep 13, 2012 | 805.48 | 806.72 | 796.65 | 803.10 | 217,113,792 | -6.63(-0.82%) |
Sep 12, 2012 | 808.33 | 817.22 | 805.67 | 809.73 | 325,844,608 | +6.72(+0.84%) |
Sep 11, 2012 | 789.89 | 803.01 | 782.97 | 803.01 | 289,773,792 | +7.88(+0.99%) |
Sep 10, 2012 | 792.91 | 797.10 | 789.60 | 795.13 | 248,538,800 | -1.99(-0.25%) |
Sep 08, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 358,316,608 | +3.80(+0.48%) |
Sep 06, 2012 | 762.72 | 793.32 | 762.27 | 793.32 | 334,787,008 | +35.64(+4.70%) |
Sep 05, 2012 | 755.10 | 763.23 | 751.47 | 757.68 | 193,590,000 | +0.56(+0.07%) |
Sep 04, 2012 | 752.88 | 762.07 | 752.88 | 757.12 | 191,547,600 | +5.49(+0.73%) |
Sep 03, 2012 | 744.89 | 751.63 | 743.47 | 751.63 | 121,537,800 | +1.79(+0.24%) |
Sep 02, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 353,517,600 | +23.15(+3.19%) |
Aug 30, 2012 | 734.59 | 736.69 | 726.61 | 726.69 | 146,351,008 | -11.33(-1.54%) |
Aug 29, 2012 | 742.03 | 742.88 | 734.77 | 738.02 | 162,225,792 | -2.83(-0.38%) |
Aug 28, 2012 | 744.71 | 747.15 | 736.32 | 740.85 | 122,674,800 | -6.24(-0.84%) |
Aug 27, 2012 | 736.25 | 747.09 | 729.48 | 747.09 | 115,306,800 | +8.58(+1.16%) |
Aug 26, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 124,251,000 | +2.08(+0.28%) |
Aug 23, 2012 | 748.74 | 750.46 | 725.68 | 736.43 | 173,369,408 | -5.63(-0.76%) |
Aug 22, 2012 | 754.59 | 758.31 | 741.30 | 742.06 | 183,931,392 | -19.67(-2.58%) |
Aug 21, 2012 | 756.17 | 762.99 | 750.77 | 761.73 | 161,793,408 | +7.11(+0.94%) |
Aug 20, 2012 | 762.13 | 770.62 | 746.75 | 754.62 | 261,164,800 | -8.56(-1.12%) |
Aug 19, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 357,782,400 | +13.68(+1.83%) |
Aug 16, 2012 | 722.46 | 749.50 | 721.26 | 749.50 | 279,643,808 | +27.46(+3.80%) |
Aug 15, 2012 | 720.80 | 723.22 | 716.43 | 722.04 | 86,811,000 | +0.69(+0.10%) |
Aug 14, 2012 | 720.52 | 723.21 | 716.80 | 721.35 | 164,180,992 | +5.55(+0.78%) |
Aug 13, 2012 | 712.27 | 720.26 | 708.50 | 715.80 | 209,628,192 | +2.22(+0.31%) |
Aug 12, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 184,152,192 | -5.44(-0.76%) |
Aug 09, 2012 | 727.77 | 730.60 | 710.78 | 719.02 | 260,833,600 | -3.89(-0.54%) |
Aug 08, 2012 | 726.65 | 729.84 | 712.19 | 722.91 | 202,050,800 | -5.24(-0.72%) |
Aug 07, 2012 | 710.18 | 728.15 | 709.43 | 728.15 | 278,440,000 | +15.69(+2.20%) |
Aug 06, 2012 | 682.94 | 712.72 | 682.94 | 712.46 | 236,639,200 | +28.95(+4.24%) |
Aug 05, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 259,942,000 | +38.69(+6.00%) |
Aug 02, 2012 | 679.84 | 690.54 | 644.82 | 644.82 | 340,403,200 | -34.56(-5.09%) |
Aug 01, 2012 | 678.05 | 683.57 | 664.85 | 679.38 | 173,324,192 | -1.15(-0.17%) |
Jul 31, 2012 | 691.73 | 696.39 | 676.63 | 680.53 | 226,830,000 | -6.11(-0.89%) |
Jul 30, 2012 | 667.22 | 686.64 | 667.22 | 686.64 | 308,020,608 | +17.84(+2.67%) |
Jul 29, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 300,421,792 | +24.49(+3.80%) |
Jul 26, 2012 | 606.19 | 644.31 | 602.83 | 644.31 | 375,229,184 | +37.89(+6.25%) |
Jul 25, 2012 | 607.07 | 614.42 | 603.76 | 606.42 | 210,592,800 | +3.86(+0.64%) |
Jul 24, 2012 | 629.09 | 629.09 | 602.56 | 602.56 | 248,713,792 | -21.78(-3.49%) |
Jul 23, 2012 | 620.64 | 629.34 | 597.07 | 624.34 | 398,321,984 | -6.37(-1.01%) |
Jul 22, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 438,739,584 | -39.04(-5.83%) |
Jul 19, 2012 | 670.96 | 674.31 | 664.92 | 669.75 | 218,547,200 | +3.94(+0.59%) |
Jul 18, 2012 | 666.09 | 667.18 | 657.02 | 665.81 | 276,957,600 | +3.01(+0.45%) |
Jul 17, 2012 | 664.56 | 670.73 | 660.08 | 662.80 | 211,016,000 | +2.77(+0.42%) |
Jul 16, 2012 | 673.66 | 673.66 | 655.57 | 660.03 | 217,324,608 | -13.63(-2.02%) |
Jul 15, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 669.51 | 675.16 | 664.26 | 673.66 | 207,147,600 | +2.81(+0.42%) |
Jul 12, 2012 | 680.37 | 683.31 | 668.22 | 670.85 | 241,662,000 | -17.35(-2.52%) |
Jul 11, 2012 | 676.82 | 689.10 | 676.82 | 688.20 | 230,494,208 | +8.21(+1.21%) |
Jul 10, 2012 | 680.81 | 688.39 | 671.91 | 679.99 | 212,747,808 | +2.90(+0.43%) |
Jul 09, 2012 | 682.89 | 686.77 | 669.50 | 677.09 | 297,255,616 | -5.52(-0.81%) |
Jul 08, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 697.94 | 697.94 | 682.39 | 682.61 | 345,115,392 | -21.89(-3.11%) |
Jul 05, 2012 | 723.61 | 727.07 | 700.63 | 704.50 | 271,122,400 | -21.45(-2.95%) |
Jul 04, 2012 | 726.19 | 729.30 | 721.04 | 725.95 | 178,960,800 | -4.58(-0.63%) |
Jul 03, 2012 | 723.71 | 730.53 | 720.85 | 730.53 | 254,352,192 | +9.23(+1.28%) |
Jul 02, 2012 | 714.73 | 725.86 | 713.30 | 721.30 | 289,083,392 | +2.81(+0.39%) |
Jun 30, 2012 | 718.49 | 718.49 | 718.49 | 718.49 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 708.21 | 718.49 | 695.87 | 718.49 | 463,123,008 | +38.71(+5.69%) |
Jun 28, 2012 | 676.58 | 679.78 | 668.53 | 679.78 | 214,882,592 | +5.23(+0.78%) |
Jun 27, 2012 | 665.30 | 674.55 | 660.32 | 674.55 | 259,295,392 | +13.63(+2.06%) |
Jun 26, 2012 | 671.50 | 678.16 | 660.65 | 660.92 | 227,497,408 | -9.08(-1.36%) |
Jun 25, 2012 | 693.70 | 693.70 | 669.57 | 670.00 | 244,545,200 | -26.18(-3.76%) |
Jun 24, 2012 | 696.18 | 696.18 | 696.18 | 696.18 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 696.18 | 696.18 | 696.18 | 696.18 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 680.57 | 704.29 | 680.57 | 696.18 | 291,414,592 | +9.81(+1.43%) |
Jun 21, 2012 | 681.44 | 699.88 | 677.11 | 686.37 | 265,254,400 | -1.52(-0.22%) |
Jun 20, 2012 | 677.69 | 687.89 | 675.64 | 687.89 | 236,320,992 | +10.57(+1.56%) |
Jun 19, 2012 | 661.79 | 678.58 | 655.94 | 677.32 | 223,451,808 | +17.16(+2.60%) |
Jun 18, 2012 | 691.83 | 691.83 | 659.40 | 660.16 | 290,045,184 | -20.54(-3.02%) |
Jun 16, 2012 | 680.70 | 680.70 | 680.70 | 680.70 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 685.44 | 690.70 | 675.53 | 680.70 | 529,137,216 | +1.73(+0.25%) |
Jun 14, 2012 | 669.67 | 678.97 | 666.06 | 678.97 | 234,839,008 | +7.98(+1.19%) |
Jun 13, 2012 | 662.49 | 673.30 | 660.60 | 670.99 | 228,380,192 | +7.94(+1.20%) |
Jun 12, 2012 | 660.67 | 669.61 | 655.12 | 663.05 | 274,256,192 | +0.55(+0.08%) |
Jun 11, 2012 | 701.44 | 701.44 | 662.50 | 662.50 | 392,071,008 | -3.53(-0.53%) |
Jun 10, 2012 | 666.03 | 666.03 | 666.03 | 666.03 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 666.03 | 666.03 | 666.03 | 666.03 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 645.41 | 667.08 | 643.89 | 666.03 | 275,742,016 | +11.50(+1.76%) |
Jun 07, 2012 | 654.86 | 663.72 | 652.99 | 654.53 | 319,937,216 | +2.08(+0.32%) |
Jun 06, 2012 | 640.72 | 656.45 | 637.78 | 652.45 | 316,536,608 | +15.78(+2.48%) |
Jun 05, 2012 | 640.34 | 642.92 | 633.30 | 636.67 | 224,132,800 | +2.68(+0.42%) |
Jun 04, 2012 | 613.29 | 636.74 | 613.29 | 633.99 | 223,949,792 | +18.35(+2.98%) |
Jun 03, 2012 | 615.64 | 615.64 | 615.64 | 615.64 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 618.40 | 623.63 | 608.80 | 615.64 | 364,818,816 | -1.59(-0.26%) |
May 31, 2012 | 620.41 | 624.73 | 609.61 | 617.23 | 422,766,592 | +0.45(+0.07%) |
May 30, 2012 | 623.37 | 635.80 | 615.84 | 616.78 | 345,194,816 | -15.28(-2.42%) |
May 29, 2012 | 650.78 | 650.78 | 629.30 | 632.06 | 293,108,192 | -14.49(-2.24%) |
May 28, 2012 | 666.87 | 667.63 | 645.66 | 646.55 | 237,502,800 | -14.17(-2.14%) |
May 27, 2012 | 660.72 | 660.72 | 660.72 | 660.72 | 0 | +0.00(+0.00%) |
May 26, 2012 | 660.72 | 660.72 | 660.72 | 660.72 | 0 | +0.00(+0.00%) |
May 25, 2012 | 663.78 | 667.23 | 653.06 | 660.72 | 193,226,400 | +0.63(+0.10%) |
May 24, 2012 | 655.46 | 664.68 | 643.15 | 660.09 | 253,028,000 | +9.59(+1.47%) |
May 23, 2012 | 663.81 | 666.81 | 648.70 | 650.50 | 269,580,416 | -22.39(-3.33%) |
May 22, 2012 | 664.33 | 674.38 | 658.77 | 672.89 | 223,632,192 | +14.08(+2.14%) |
May 21, 2012 | 659.82 | 666.62 | 652.11 | 658.81 | 222,688,992 | -4.56(-0.69%) |
May 20, 2012 | 663.37 | 663.37 | 663.37 | 663.37 | 0 | +0.00(+0.00%) |
May 19, 2012 | 663.37 | 663.37 | 663.37 | 663.37 | 0 | +0.00(+0.00%) |
May 18, 2012 | 648.54 | 669.09 | 645.58 | 663.37 | 400,999,008 | +1.45(+0.22%) |
May 17, 2012 | 670.98 | 673.52 | 652.46 | 661.92 | 266,990,800 | -7.44(-1.11%) |
May 16, 2012 | 669.93 | 683.82 | 662.90 | 669.36 | 350,040,800 | -8.56(-1.26%) |
May 15, 2012 | 695.74 | 696.98 | 672.55 | 677.92 | 283,074,816 | -11.55(-1.68%) |
May 14, 2012 | 692.78 | 695.83 | 685.45 | 689.47 | 230,218,400 | -18.74(-2.65%) |
May 13, 2012 | 708.21 | 708.21 | 708.21 | 708.21 | 0 | +0.00(+0.00%) |
May 12, 2012 | 708.21 | 708.21 | 708.21 | 708.21 | 0 | +0.00(+0.00%) |
May 11, 2012 | 702.36 | 710.29 | 688.18 | 708.21 | 324,907,584 | -5.15(-0.72%) |
May 10, 2012 | 698.34 | 716.00 | 693.15 | 713.36 | 375,451,008 | +23.75(+3.44%) |
May 09, 2012 | 708.68 | 708.68 | 683.12 | 689.61 | 399,659,200 | -19.47(-2.75%) |
May 08, 2012 | 712.48 | 725.09 | 705.47 | 709.08 | 294,944,000 | -5.54(-0.78%) |
May 07, 2012 | 684.16 | 715.50 | 682.64 | 714.62 | 228,792,000 | +24.96(+3.62%) |
May 06, 2012 | 689.66 | 689.66 | 689.66 | 689.66 | 0 | +0.00(+0.00%) |
May 05, 2012 | 689.66 | 689.66 | 689.66 | 689.66 | 0 | -5.72(-0.82%) |
May 04, 2012 | 688.89 | 705.76 | 688.22 | 695.38 | 281,200,992 | +3.89(+0.56%) |
May 03, 2012 | 693.04 | 704.75 | 689.17 | 691.49 | 322,814,592 | +1.83(+0.27%) |
May 02, 2012 | 716.67 | 716.67 | 684.36 | 689.66 | 358,375,616 | -17.82(-2.52%) |
May 01, 2012 | 725.17 | 726.32 | 707.48 | 707.48 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 725.17 | 726.32 | 707.48 | 707.48 | 231,329,408 | -13.67(-1.90%) |
Apr 29, 2012 | 721.15 | 721.15 | 721.15 | 721.15 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 721.15 | 721.15 | 721.15 | 721.15 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 696.70 | 723.66 | 695.29 | 721.15 | 292,308,608 | +11.25(+1.58%) |
Apr 26, 2012 | 720.44 | 722.34 | 703.17 | 709.90 | 317,307,008 | -10.06(-1.40%) |
Apr 25, 2012 | 714.29 | 727.75 | 714.29 | 719.96 | 328,994,400 | +12.41(+1.75%) |
Apr 24, 2012 | 698.87 | 708.14 | 692.71 | 707.55 | 301,893,408 | +15.45(+2.23%) |
Apr 23, 2012 | 697.21 | 697.21 | 688.62 | 692.10 | 349,920,608 | -18.49(-2.60%) |
Apr 22, 2012 | 710.59 | 710.59 | 710.59 | 710.59 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 710.59 | 710.59 | 710.59 | 710.59 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 696.55 | 712.03 | 693.10 | 710.59 | 451,591,200 | +13.51(+1.94%) |
Apr 19, 2012 | 720.42 | 720.42 | 697.08 | 697.08 | 420,832,384 | -17.91(-2.50%) |
Apr 18, 2012 | 739.61 | 740.05 | 714.99 | 714.99 | 432,256,192 | -28.15(-3.79%) |
Apr 17, 2012 | 721.25 | 743.14 | 721.25 | 743.14 | 317,935,392 | +17.50(+2.41%) |
Apr 16, 2012 | 728.19 | 737.14 | 724.48 | 725.64 | 300,628,608 | -5.16(-0.71%) |
Apr 15, 2012 | 730.80 | 730.80 | 730.80 | 730.80 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 730.80 | 730.80 | 730.80 | 730.80 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 752.02 | 753.48 | 729.42 | 730.80 | 403,201,600 | -27.20(-3.59%) |
Apr 12, 2012 | 766.52 | 768.29 | 747.16 | 758.00 | 368,347,808 | -6.19(-0.81%) |
Apr 11, 2012 | 752.52 | 764.47 | 747.90 | 764.19 | 347,636,000 | +14.78(+1.97%) |
Apr 10, 2012 | 763.65 | 768.52 | 749.41 | 749.41 | 317,650,208 | -22.75(-2.95%) |
Apr 09, 2012 | 772.16 | 772.16 | 772.16 | 772.16 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 777.31 | 777.31 | 761.29 | 772.16 | 217,477,408 | -0.48(-0.06%) |
Apr 04, 2012 | 786.17 | 788.31 | 770.40 | 772.64 | 387,408,000 | -15.96(-2.02%) |
Apr 03, 2012 | 807.19 | 812.71 | 788.60 | 788.60 | 264,532,000 | -21.90(-2.70%) |
Apr 02, 2012 | 804.77 | 810.50 | 793.15 | 810.50 | 296,377,984 | +3.04(+0.38%) |
Apr 01, 2012 | 807.46 | 807.46 | 807.46 | 807.46 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 807.46 | 807.46 | 807.46 | 807.46 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 800.60 | 807.47 | 796.70 | 807.46 | 303,873,792 | +10.30(+1.29%) |
Mar 29, 2012 | 800.90 | 808.94 | 794.18 | 797.16 | 340,624,192 | -7.58(-0.94%) |
Mar 28, 2012 | 820.68 | 823.54 | 803.35 | 804.74 | 299,457,792 | -15.60(-1.90%) |
Mar 27, 2012 | 833.73 | 840.29 | 819.35 | 820.34 | 308,256,192 | -8.43(-1.02%) |
Mar 26, 2012 | 834.02 | 834.02 | 817.41 | 828.77 | 240,292,800 | -5.51(-0.66%) |
Mar 25, 2012 | 834.28 | 834.28 | 834.28 | 834.28 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 834.28 | 834.28 | 834.28 | 834.28 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 842.55 | 844.53 | 825.57 | 834.28 | 277,437,792 | -7.18(-0.85%) |
Mar 22, 2012 | 848.25 | 848.25 | 837.24 | 841.46 | 285,120,384 | -13.53(-1.58%) |
Mar 21, 2012 | 868.71 | 868.78 | 849.72 | 854.99 | 252,455,600 | -9.05(-1.05%) |
Mar 20, 2012 | 864.68 | 868.11 | 858.53 | 864.04 | 213,340,800 | -2.75(-0.32%) |
Mar 19, 2012 | 854.52 | 866.79 | 852.59 | 866.79 | 228,320,400 | +10.75(+1.26%) |
Mar 18, 2012 | 856.04 | 856.04 | 856.04 | 856.04 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 856.04 | 856.04 | 856.04 | 856.04 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 851.33 | 856.04 | 846.31 | 856.04 | 463,825,216 | +6.75(+0.79%) |
Mar 15, 2012 | 846.00 | 849.29 | 838.78 | 849.29 | 278,176,192 | +3.65(+0.43%) |
Mar 14, 2012 | 849.54 | 856.60 | 844.03 | 845.64 | 301,971,392 | +1.67(+0.20%) |
Mar 13, 2012 | 829.58 | 843.97 | 829.26 | 843.97 | 249,700,992 | +19.70(+2.39%) |
Mar 12, 2012 | 834.12 | 835.90 | 822.62 | 824.27 | 327,137,216 | -11.14(-1.33%) |
Mar 11, 2012 | 835.41 | 835.41 | 835.41 | 835.41 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 838.93 | 840.28 | 832.29 | 835.41 | 297,805,600 | -3.07(-0.37%) |
Mar 09, 2012 | 826.92 | 838.48 | 822.19 | 838.48 | 266,934,592 | +15.86(+1.93%) |
Mar 08, 2012 | 824.23 | 825.99 | 815.14 | 822.62 | 325,241,600 | -0.14(-0.02%) |
Mar 07, 2012 | 846.59 | 846.59 | 822.76 | 822.76 | 317,607,200 | -29.11(-3.42%) |
Mar 06, 2012 | 858.10 | 859.93 | 848.61 | 851.87 | 208,645,600 | +0.00(+0.00%) |
Mar 05, 2012 | 858.10 | 859.93 | 848.61 | 851.87 | 0 | -10.52(-1.22%) |
Mar 04, 2012 | 862.39 | 862.39 | 862.39 | 862.39 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 863.27 | 865.29 | 857.88 | 862.39 | 225,851,600 | +1.48(+0.17%) |
Mar 02, 2012 | 849.65 | 862.35 | 846.77 | 860.91 | 304,045,408 | +8.46(+0.99%) |
Mar 01, 2012 | 861.39 | 867.30 | 850.61 | 852.45 | 287,866,400 | -5.60(-0.65%) |
Feb 29, 2012 | 861.88 | 865.32 | 851.64 | 858.05 | 235,452,400 | -0.99(-0.12%) |
Feb 28, 2012 | 854.72 | 859.59 | 848.60 | 859.04 | 209,405,408 | +0.00(+0.00%) |
Feb 27, 2012 | 854.72 | 859.59 | 848.60 | 859.04 | 0 | +0.79(+0.09%) |
Feb 26, 2012 | 858.25 | 858.25 | 858.25 | 858.25 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 861.48 | 862.27 | 851.66 | 858.25 | 229,596,992 | +0.22(+0.03%) |
Feb 24, 2012 | 868.10 | 871.69 | 854.03 | 858.03 | 283,405,184 | -12.77(-1.47%) |
Feb 23, 2012 | 881.63 | 881.63 | 870.78 | 870.80 | 206,769,600 | -11.75(-1.33%) |
Feb 22, 2012 | 887.36 | 891.91 | 875.26 | 882.55 | 234,380,000 | -4.49(-0.51%) |
Feb 21, 2012 | 878.17 | 887.04 | 877.33 | 887.04 | 192,142,800 | +0.00(+0.00%) |
Feb 20, 2012 | 878.17 | 887.04 | 877.33 | 887.04 | 0 | +16.05(+1.84%) |
Feb 19, 2012 | 870.99 | 870.99 | 870.99 | 870.99 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 869.11 | 875.71 | 867.10 | 870.99 | 290,195,584 | +10.02(+1.16%) |
Feb 17, 2012 | 863.93 | 863.93 | 853.32 | 860.97 | 370,781,792 | -18.91(-2.15%) |
Feb 16, 2012 | 888.00 | 890.36 | 877.57 | 879.88 | 239,549,408 | -2.70(-0.31%) |
Feb 15, 2012 | 878.38 | 888.10 | 878.38 | 882.58 | 232,998,800 | -1.61(-0.18%) |
Feb 14, 2012 | 891.42 | 893.75 | 882.86 | 884.19 | 180,238,592 | +0.00(+0.00%) |
Feb 13, 2012 | 891.42 | 893.75 | 882.86 | 884.19 | 0 | -1.08(-0.12%) |
Feb 12, 2012 | 885.27 | 885.27 | 885.27 | 885.27 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 888.93 | 890.91 | 880.30 | 885.27 | 214,981,792 | -11.06(-1.23%) |
Feb 10, 2012 | 893.43 | 901.45 | 892.89 | 896.33 | 242,694,800 | +5.48(+0.62%) |
Feb 09, 2012 | 895.61 | 898.29 | 890.73 | 890.85 | 234,717,408 | -0.51(-0.06%) |
Feb 08, 2012 | 891.80 | 891.80 | 878.88 | 891.36 | 217,035,392 | +0.90(+0.10%) |
Feb 07, 2012 | 886.85 | 890.46 | 880.99 | 890.46 | 214,235,808 | +0.00(+0.00%) |
Feb 06, 2012 | 886.85 | 890.46 | 880.99 | 890.46 | 0 | -0.94(-0.11%) |
Feb 05, 2012 | 891.40 | 891.40 | 891.40 | 891.40 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 879.65 | 891.40 | 879.01 | 891.40 | 317,789,408 | +9.33(+1.06%) |
Feb 03, 2012 | 878.88 | 882.32 | 874.06 | 882.07 | 247,202,208 | +8.09(+0.93%) |
Feb 02, 2012 | 860.88 | 876.68 | 859.33 | 873.98 | 264,755,600 | +18.81(+2.20%) |
Feb 01, 2012 | 860.70 | 861.48 | 853.42 | 855.17 | 281,795,584 | -0.09(-0.01%) |
Jan 31, 2012 | 863.99 | 865.46 | 853.55 | 855.26 | 212,397,408 | +0.00(+0.00%) |
Jan 30, 2012 | 863.99 | 865.46 | 853.55 | 855.26 | 0 | -14.11(-1.62%) |
Jan 29, 2012 | 869.37 | 869.37 | 869.37 | 869.37 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 869.18 | 877.45 | 865.81 | 869.37 | 205,390,400 | -5.08(-0.58%) |
Jan 27, 2012 | 862.67 | 875.13 | 862.28 | 874.45 | 261,486,592 | +15.90(+1.85%) |
Jan 26, 2012 | 863.46 | 865.84 | 849.32 | 858.55 | 254,167,392 | -2.67(-0.31%) |
Jan 25, 2012 | 857.46 | 861.46 | 854.67 | 861.22 | 261,206,592 | -3.09(-0.36%) |
Jan 24, 2012 | 856.32 | 868.82 | 855.97 | 864.31 | 284,684,192 | +0.00(+0.00%) |
Jan 23, 2012 | 856.32 | 868.82 | 855.97 | 864.31 | 0 | +5.87(+0.68%) |
Jan 22, 2012 | 858.44 | 858.44 | 858.44 | 858.44 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 861.38 | 861.88 | 855.09 | 858.44 | 324,624,000 | -3.53(-0.41%) |
Jan 20, 2012 | 846.75 | 861.97 | 845.17 | 861.97 | 400,615,200 | +19.76(+2.35%) |
Jan 19, 2012 | 852.17 | 857.70 | 841.61 | 842.21 | 261,410,400 | -12.05(-1.41%) |
Jan 18, 2012 | 854.02 | 857.63 | 845.99 | 854.26 | 234,801,600 | +8.71(+1.03%) |
Jan 17, 2012 | 836.98 | 847.94 | 836.98 | 845.55 | 179,951,600 | +0.00(+0.00%) |
Jan 16, 2012 | 836.98 | 847.94 | 836.98 | 845.55 | 0 | -0.48(-0.06%) |
Jan 15, 2012 | 846.03 | 846.03 | 846.03 | 846.03 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 850.89 | 855.56 | 838.76 | 846.03 | 344,289,792 | +2.57(+0.30%) |
Jan 13, 2012 | 846.30 | 858.53 | 843.46 | 843.46 | 297,836,992 | +0.21(+0.02%) |
Jan 12, 2012 | 846.91 | 851.21 | 838.19 | 843.25 | 269,994,816 | -3.47(-0.41%) |
Jan 11, 2012 | 834.15 | 846.88 | 832.39 | 846.72 | 229,515,600 | +20.96(+2.54%) |
Jan 10, 2012 | 832.05 | 838.79 | 823.25 | 825.76 | 200,337,408 | +0.00(+0.00%) |
Jan 09, 2012 | 832.05 | 838.79 | 823.25 | 825.76 | 0 | -2.42(-0.29%) |
Jan 08, 2012 | 828.18 | 828.18 | 828.18 | 828.18 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 836.19 | 842.28 | 822.99 | 828.18 | 166,251,200 | -4.27(-0.51%) |
Jan 06, 2012 | 857.76 | 857.76 | 830.16 | 832.45 | 227,256,608 | -25.88(-3.02%) |
Jan 05, 2012 | 868.00 | 869.45 | 853.25 | 858.33 | 280,704,000 | -16.46(-1.88%) |
Jan 04, 2012 | 872.92 | 875.39 | 861.04 | 874.79 | 237,834,592 | +1.65(+0.19%) |
Jan 03, 2012 | 859.45 | 873.14 | 857.70 | 873.14 | 170,800,192 | +15.49(+1.81%) |
Jan 01, 2012 | 857.65 | 857.65 | 857.65 | 857.65 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 856.04 | 857.65 | 849.85 | 857.65 | 140,951,200 | +8.03(+0.95%) |
Dec 30, 2011 | 841.38 | 849.62 | 831.62 | 849.62 | 135,925,600 | +12.93(+1.55%) |
Dec 29, 2011 | 851.45 | 856.75 | 836.25 | 836.69 | 131,409,400 | -16.94(-1.98%) |
Dec 28, 2011 | 854.24 | 858.73 | 849.96 | 853.63 | 118,708,000 | +0.00(+0.00%) |
Dec 27, 2011 | 854.24 | 858.73 | 849.96 | 853.63 | 0 | -1.35(-0.16%) |
Dec 26, 2011 | 854.98 | 854.98 | 854.98 | 854.98 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 854.98 | 854.98 | 854.98 | 854.98 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 854.43 | 857.68 | 853.29 | 854.98 | 110,650,400 | +7.67(+0.91%) |
Dec 23, 2011 | 845.56 | 849.02 | 843.33 | 847.31 | 144,548,000 | +8.86(+1.06%) |
Dec 22, 2011 | 855.07 | 859.48 | 832.83 | 838.45 | 228,352,400 | -7.58(-0.90%) |
Dec 21, 2011 | 823.43 | 846.03 | 823.43 | 846.03 | 227,604,800 | +20.46(+2.48%) |
Dec 20, 2011 | 815.73 | 835.48 | 815.73 | 825.57 | 192,845,200 | +0.00(+0.00%) |
Dec 19, 2011 | 815.73 | 835.48 | 815.73 | 825.57 | 0 | +4.62(+0.56%) |
Dec 18, 2011 | 820.95 | 820.95 | 820.95 | 820.95 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 829.82 | 830.43 | 816.63 | 820.95 | 390,949,408 | -4.76(-0.58%) |
Dec 16, 2011 | 820.45 | 831.54 | 818.39 | 825.71 | 234,587,200 | +6.76(+0.83%) |
Dec 15, 2011 | 827.91 | 837.82 | 818.95 | 818.95 | 222,632,992 | -14.97(-1.80%) |
Dec 14, 2011 | 844.81 | 845.88 | 828.02 | 833.92 | 276,998,784 | -6.42(-0.76%) |
Dec 13, 2011 | 859.36 | 862.76 | 840.34 | 840.34 | 223,136,192 | +0.00(+0.00%) |
Dec 12, 2011 | 859.36 | 862.76 | 840.34 | 840.34 | 0 | -26.91(-3.10%) |
Dec 11, 2011 | 867.25 | 867.25 | 867.25 | 867.25 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 842.60 | 867.53 | 842.60 | 867.25 | 241,428,800 | +18.15(+2.14%) |
Dec 09, 2011 | 873.54 | 876.65 | 846.90 | 849.10 | 275,640,192 | -18.11(-2.09%) |
Dec 08, 2011 | 883.96 | 887.15 | 854.53 | 867.21 | 324,835,584 | -7.05(-0.81%) |
Dec 07, 2011 | 865.44 | 875.32 | 865.44 | 874.26 | 171,684,608 | +1.19(+0.14%) |
Dec 06, 2011 | 867.42 | 875.87 | 866.02 | 873.07 | 227,170,208 | +0.00(+0.00%) |
Dec 05, 2011 | 867.42 | 875.87 | 866.02 | 873.07 | 0 | +15.12(+1.76%) |
Dec 04, 2011 | 857.95 | 857.95 | 857.95 | 857.95 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 851.94 | 863.31 | 851.77 | 857.95 | 269,382,400 | +15.09(+1.79%) |
Dec 02, 2011 | 843.17 | 849.68 | 839.58 | 842.86 | 222,599,008 | -3.11(-0.37%) |
Dec 01, 2011 | 807.93 | 846.72 | 804.82 | 845.97 | 414,309,600 | +30.09(+3.69%) |
Nov 30, 2011 | 807.54 | 821.33 | 803.35 | 815.88 | 232,032,192 | +0.36(+0.04%) |
Nov 29, 2011 | 791.94 | 815.52 | 791.94 | 815.52 | 258,855,600 | +0.00(+0.00%) |
Nov 28, 2011 | 791.94 | 815.52 | 791.94 | 815.52 | 0 | +35.77(+4.59%) |
Nov 27, 2011 | 779.75 | 779.75 | 779.75 | 779.75 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 777.68 | 780.19 | 763.86 | 779.75 | 163,330,400 | +4.18(+0.54%) |
Nov 25, 2011 | 784.83 | 790.05 | 770.94 | 775.57 | 192,511,200 | -1.45(-0.19%) |
Nov 24, 2011 | 785.99 | 796.05 | 777.02 | 777.02 | 215,135,392 | -16.10(-2.03%) |
Nov 23, 2011 | 812.80 | 812.80 | 792.19 | 793.12 | 208,323,200 | -11.93(-1.48%) |
Nov 22, 2011 | 832.83 | 832.83 | 805.05 | 805.05 | 196,040,400 | +0.00(+0.00%) |
Nov 21, 2011 | 832.83 | 832.83 | 805.05 | 805.05 | 0 | -28.51(-3.42%) |
Nov 20, 2011 | 833.56 | 833.56 | 833.56 | 833.56 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 825.09 | 837.45 | 824.92 | 833.56 | 270,790,592 | +4.67(+0.56%) |
Nov 18, 2011 | 830.53 | 834.66 | 822.60 | 828.89 | 209,687,808 | -3.63(-0.44%) |
Nov 17, 2011 | 823.64 | 842.38 | 823.64 | 832.52 | 195,812,608 | +7.17(+0.87%) |
Nov 16, 2011 | 834.80 | 834.80 | 821.70 | 825.35 | 213,859,008 | -13.97(-1.66%) |
Nov 15, 2011 | 863.01 | 863.35 | 836.77 | 839.32 | 174,987,600 | +0.00(+0.00%) |
Nov 14, 2011 | 863.01 | 863.35 | 836.77 | 839.32 | 0 | -18.66(-2.17%) |
Nov 13, 2011 | 857.98 | 857.98 | 857.98 | 857.98 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 830.34 | 859.76 | 830.34 | 857.98 | 213,628,000 | +24.85(+2.98%) |
Nov 11, 2011 | 826.50 | 846.93 | 826.50 | 833.13 | 215,564,400 | -2.43(-0.29%) |
Nov 10, 2011 | 860.82 | 861.06 | 827.69 | 835.56 | 260,375,600 | -17.90(-2.10%) |
Nov 09, 2011 | 854.46 | 866.45 | 853.46 | 853.46 | 188,328,992 | +3.62(+0.43%) |
Nov 08, 2011 | 843.92 | 861.65 | 835.75 | 849.84 | 223,006,000 | +0.00(+0.00%) |
Nov 07, 2011 | 843.92 | 861.65 | 835.75 | 849.84 | 0 | -14.02(-1.62%) |
Nov 06, 2011 | 863.86 | 863.86 | 863.86 | 863.86 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 882.23 | 884.30 | 857.25 | 863.86 | 229,608,992 | -12.02(-1.37%) |
Nov 03, 2011 | 848.70 | 880.90 | 846.28 | 875.88 | 288,080,800 | +13.56(+1.57%) |
Nov 02, 2011 | 871.55 | 873.41 | 850.43 | 862.32 | 230,240,800 | -1.36(-0.16%) |
Nov 01, 2011 | 878.95 | 878.95 | 855.16 | 863.68 | 292,892,416 | -37.50(-4.16%) |
Oct 31, 2011 | 920.33 | 923.37 | 901.18 | 901.18 | 211,258,592 | -27.16(-2.93%) |
Oct 30, 2011 | 928.34 | 928.34 | 928.34 | 928.34 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 928.34 | 928.34 | 928.34 | 928.34 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 933.44 | 939.75 | 923.00 | 928.34 | 291,372,416 | -4.40(-0.47%) |
Oct 27, 2011 | 911.24 | 934.13 | 908.19 | 932.74 | 337,951,808 | +45.47(+5.12%) |
Oct 26, 2011 | 892.99 | 900.08 | 883.16 | 887.27 | 206,272,992 | -5.21(-0.58%) |
Oct 25, 2011 | 899.43 | 900.91 | 885.99 | 892.48 | 190,516,400 | -7.99(-0.89%) |
Oct 24, 2011 | 897.03 | 902.45 | 887.21 | 900.47 | 165,860,608 | +10.30(+1.16%) |
Oct 23, 2011 | 890.17 | 890.17 | 890.17 | 890.17 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 890.17 | 890.17 | 890.17 | 890.17 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 872.43 | 892.99 | 871.72 | 890.17 | 242,655,600 | +24.56(+2.84%) |
Oct 20, 2011 | 881.04 | 887.65 | 862.68 | 865.61 | 250,837,408 | -25.91(-2.91%) |
Oct 19, 2011 | 892.17 | 895.27 | 886.73 | 891.52 | 203,875,008 | +5.10(+0.58%) |
Oct 18, 2011 | 879.93 | 886.53 | 877.24 | 886.42 | 181,612,000 | -5.25(-0.59%) |
Oct 17, 2011 | 906.18 | 913.32 | 888.92 | 891.67 | 204,593,200 | -11.53(-1.28%) |
Oct 16, 2011 | 903.20 | 903.20 | 903.20 | 903.20 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 903.20 | 903.20 | 903.20 | 903.20 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 899.43 | 908.47 | 890.20 | 903.20 | 195,613,792 | +2.57(+0.29%) |
Oct 13, 2011 | 906.39 | 914.43 | 892.03 | 900.63 | 253,959,200 | -9.66(-1.06%) |
Oct 12, 2011 | 885.52 | 910.29 | 880.44 | 910.29 | 261,866,592 | +18.83(+2.11%) |
Oct 11, 2011 | 890.83 | 891.87 | 881.80 | 891.46 | 223,028,992 | -5.22(-0.58%) |
Oct 10, 2011 | 894.84 | 896.68 | 887.31 | 896.68 | 217,176,192 | +9.00(+1.01%) |
Oct 09, 2011 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 875.78 | 891.60 | 875.78 | 887.68 | 248,526,000 | +9.53(+1.09%) |
Oct 06, 2011 | 859.85 | 878.15 | 858.98 | 878.15 | 298,089,792 | +22.85(+2.67%) |
Oct 05, 2011 | 846.71 | 855.30 | 837.78 | 855.30 | 244,810,592 | +25.04(+3.02%) |
Oct 04, 2011 | 832.86 | 833.42 | 816.44 | 830.26 | 295,951,200 | -12.56(-1.49%) |
Oct 03, 2011 | 839.92 | 846.62 | 836.60 | 842.82 | 199,668,800 | -20.03(-2.32%) |