Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 137.41 | 137.41 | 133.52 | 133.62 | 32,821 | -6.05(-4.33%) |
Oct 28, 2011 | 142.73 | 144.00 | 139.02 | 139.68 | 43,314 | +1.26(+0.91%) |
Oct 27, 2011 | 138.21 | 139.94 | 135.62 | 138.42 | 46,527 | +3.05(+2.26%) |
Oct 26, 2011 | 136.10 | 136.57 | 132.78 | 135.36 | 15,677 | +1.58(+1.18%) |
Oct 25, 2011 | 129.41 | 134.68 | 129.31 | 133.78 | 33,125 | +3.21(+2.46%) |
Oct 24, 2011 | 129.36 | 130.78 | 127.94 | 130.57 | 24,018 | +1.32(+1.02%) |
Oct 21, 2011 | 132.47 | 132.47 | 126.04 | 129.25 | 28,161 | -0.79(-0.61%) |
Oct 20, 2011 | 132.94 | 133.57 | 129.10 | 130.04 | 34,991 | -2.00(-1.51%) |
Oct 19, 2011 | 132.52 | 132.89 | 131.25 | 132.04 | 19,099 | -0.74(-0.56%) |
Oct 18, 2011 | 132.47 | 134.99 | 131.10 | 132.78 | 28,752 | +2.58(+1.98%) |
Oct 17, 2011 | 133.52 | 134.52 | 129.78 | 130.20 | 19,244 | -4.84(-3.59%) |
Oct 14, 2011 | 135.05 | 135.40 | 130.15 | 135.05 | 16,458 | +1.58(+1.18%) |
Oct 13, 2011 | 132.89 | 134.68 | 131.73 | 133.47 | 25,066 | -0.63(-0.47%) |
Oct 12, 2011 | 132.52 | 135.10 | 131.20 | 134.10 | 19,921 | +2.79(+2.13%) |
Oct 11, 2011 | 127.67 | 131.78 | 126.55 | 131.31 | 16,133 | +2.37(+1.84%) |
Oct 10, 2011 | 129.25 | 129.25 | 125.94 | 128.94 | 16,270 | +2.21(+1.74%) |
Oct 07, 2011 | 136.41 | 136.41 | 126.20 | 126.73 | 25,095 | -9.16(-6.74%) |
Oct 06, 2011 | 129.47 | 135.99 | 128.99 | 135.89 | 26,667 | +6.37(+4.92%) |
Oct 05, 2011 | 125.46 | 130.04 | 124.57 | 129.52 | 21,105 | +5.00(+4.02%) |
Oct 04, 2011 | 115.99 | 125.04 | 115.57 | 124.52 | 45,365 | +7.79(+6.68%) |
Oct 03, 2011 | 124.25 | 125.25 | 116.62 | 116.72 | 39,934 | -7.63(-6.14%) |
Sep 30, 2011 | 123.78 | 128.94 | 122.52 | 124.36 | 26,179 | -1.42(-1.13%) |
Sep 29, 2011 | 128.68 | 130.36 | 122.78 | 125.78 | 19,605 | -0.11(-0.08%) |
Sep 28, 2011 | 131.15 | 131.41 | 125.89 | 125.89 | 26,431 | -5.16(-3.94%) |
Sep 27, 2011 | 130.62 | 133.94 | 129.89 | 131.04 | 37,292 | +2.79(+2.18%) |
Sep 26, 2011 | 130.15 | 132.57 | 126.89 | 128.25 | 27,247 | -0.16(-0.12%) |
Sep 23, 2011 | 123.67 | 130.94 | 122.36 | 128.41 | 37,988 | +4.32(+3.48%) |
Sep 22, 2011 | 122.62 | 125.99 | 121.09 | 124.09 | 39,771 | -1.95(-1.55%) |
Sep 21, 2011 | 130.94 | 132.36 | 125.83 | 126.04 | 33,203 | -5.26(-4.01%) |
Sep 20, 2011 | 132.78 | 135.62 | 130.68 | 131.31 | 24,881 | -1.32(-0.99%) |
Sep 19, 2011 | 131.62 | 133.68 | 128.31 | 132.62 | 15,493 | -1.74(-1.29%) |
Sep 16, 2011 | 133.99 | 136.73 | 132.31 | 134.36 | 29,805 | +1.37(+1.03%) |
Sep 15, 2011 | 133.05 | 134.47 | 131.47 | 132.99 | 21,125 | +1.21(+0.92%) |
Sep 14, 2011 | 128.04 | 133.36 | 124.67 | 131.78 | 37,641 | +4.90(+3.86%) |
Sep 13, 2011 | 127.83 | 128.15 | 125.73 | 126.89 | 83,395 | -0.11(-0.08%) |
Sep 12, 2011 | 127.36 | 129.04 | 125.46 | 126.99 | 45,847 | -2.42(-1.87%) |
Sep 09, 2011 | 134.15 | 134.15 | 127.52 | 129.41 | 41,486 | -2.05(-1.56%) |
Sep 08, 2011 | 132.41 | 134.41 | 130.41 | 131.47 | 29,058 | -2.42(-1.81%) |
Sep 07, 2011 | 133.20 | 134.57 | 132.10 | 133.89 | 27,071 | +2.11(+1.60%) |
Sep 06, 2011 | 128.83 | 132.15 | 126.67 | 131.78 | 28,955 | +0.42(+0.32%) |
Sep 02, 2011 | 135.47 | 136.63 | 130.10 | 131.36 | 23,716 | -6.11(-4.44%) |
Sep 01, 2011 | 140.57 | 142.63 | 137.05 | 137.47 | 34,060 | -3.53(-2.50%) |
Aug 31, 2011 | 141.73 | 142.52 | 138.84 | 141.00 | 48,215 | -0.42(-0.30%) |
Aug 30, 2011 | 138.63 | 141.94 | 136.99 | 141.42 | 30,035 | +1.53(+1.09%) |
Aug 29, 2011 | 136.41 | 140.05 | 135.57 | 139.89 | 27,993 | +4.21(+3.10%) |
Aug 26, 2011 | 130.83 | 138.63 | 130.83 | 135.68 | 57,882 | +3.74(+2.83%) |
Aug 25, 2011 | 134.20 | 134.62 | 129.99 | 131.94 | 39,824 | -1.53(-1.14%) |
Aug 24, 2011 | 129.52 | 134.36 | 128.73 | 133.47 | 33,651 | +3.37(+2.59%) |
Aug 23, 2011 | 126.52 | 132.78 | 125.07 | 130.10 | 59,121 | +3.84(+3.04%) |
Aug 22, 2011 | 133.05 | 133.07 | 125.31 | 126.25 | 78,304 | -2.79(-2.16%) |
Aug 19, 2011 | 130.83 | 135.05 | 128.68 | 129.04 | 49,104 | -3.47(-2.62%) |
Aug 18, 2011 | 138.73 | 138.73 | 131.84 | 132.52 | 87,125 | -5.53(-4.00%) |
Aug 17, 2011 | 138.05 | 139.21 | 137.21 | 138.05 | 67,725 | +0.37(+0.27%) |
Aug 16, 2011 | 135.31 | 140.00 | 133.10 | 137.68 | 122,815 | +5.37(+4.06%) |
Aug 15, 2011 | 130.57 | 134.47 | 130.57 | 132.31 | 88,930 | +3.95(+3.08%) |
Aug 12, 2011 | 122.99 | 128.57 | 121.15 | 128.36 | 134,923 | +7.48(+6.19%) |
Aug 11, 2011 | 111.88 | 123.09 | 111.88 | 120.88 | 140,190 | +11.90(+10.92%) |
Aug 10, 2011 | 110.20 | 112.93 | 107.72 | 108.98 | 93,026 | -3.16(-2.82%) |
Aug 09, 2011 | 122.04 | 115.93 | 105.88 | 112.14 | 118,523 | -1.05(-0.93%) |
Aug 08, 2011 | 122.04 | 123.15 | 112.04 | 113.20 | 167,752 | -12.21(-9.74%) |
Aug 05, 2011 | 127.47 | 128.68 | 119.41 | 125.41 | 103,015 | -0.95(-0.75%) |
Aug 04, 2011 | 134.05 | 134.05 | 123.89 | 126.36 | 102,205 | -9.06(-6.69%) |
Aug 03, 2011 | 132.68 | 135.62 | 131.20 | 135.41 | 51,621 | +3.16(+2.39%) |
Aug 02, 2011 | 137.78 | 137.84 | 132.10 | 132.26 | 82,806 | -6.06(-4.38%) |
Aug 01, 2011 | 141.89 | 142.68 | 136.94 | 138.31 | 68,832 | -2.26(-1.61%) |
Jul 29, 2011 | 142.84 | 143.63 | 139.42 | 140.57 | 71,737 | -3.16(-2.20%) |
Jul 28, 2011 | 149.10 | 149.47 | 143.47 | 143.73 | 60,095 | -5.06(-3.40%) |
Jul 27, 2011 | 151.37 | 151.37 | 148.10 | 148.79 | 94,607 | -2.90(-1.91%) |
Jul 26, 2011 | 148.21 | 151.95 | 147.74 | 151.68 | 80,508 | +3.74(+2.53%) |
Jul 25, 2011 | 146.16 | 149.37 | 145.21 | 147.94 | 79,431 | +1.53(+1.04%) |
Jul 22, 2011 | 147.16 | 147.16 | 146.10 | 146.42 | 53,174 | -0.05(-0.04%) |
Jul 21, 2011 | 146.73 | 147.42 | 146.00 | 146.47 | 49,773 | -0.10(-0.07%) |
Jul 20, 2011 | 147.42 | 148.10 | 145.68 | 146.58 | 68,198 | -0.05(-0.04%) |
Jul 19, 2011 | 146.10 | 147.42 | 145.16 | 146.63 | 55,210 | +1.53(+1.05%) |
Jul 18, 2011 | 146.42 | 147.68 | 142.15 | 145.10 | 103,647 | -2.69(-1.82%) |
Jul 15, 2011 | 147.00 | 148.95 | 145.68 | 147.79 | 693,459 | -2.63(-1.75%) |
Jul 14, 2011 | 153.68 | 155.00 | 148.47 | 150.42 | 61,937 | -2.69(-1.75%) |
Jul 13, 2011 | 150.16 | 153.63 | 147.34 | 153.10 | 80,676 | +3.37(+2.25%) |
Jul 12, 2011 | 156.79 | 156.79 | 146.79 | 149.74 | 91,173 | -13.58(-8.32%) |
Jul 11, 2011 | 164.95 | 164.95 | 161.27 | 163.32 | 15,778 | -3.21(-1.93%) |
Jul 08, 2011 | 167.43 | 169.79 | 165.74 | 166.53 | 13,105 | -2.69(-1.59%) |
Jul 07, 2011 | 168.79 | 169.79 | 167.64 | 169.22 | 25,663 | +1.42(+0.85%) |
Jul 06, 2011 | 167.48 | 168.16 | 165.58 | 167.79 | 39,364 | +1.26(+0.76%) |
Jul 05, 2011 | 168.53 | 169.53 | 165.00 | 166.53 | 12,125 | -2.26(-1.34%) |
Jul 01, 2011 | 167.27 | 170.06 | 164.53 | 168.79 | 16,866 | +0.32(+0.19%) |
Jun 30, 2011 | 169.85 | 171.06 | 167.00 | 168.48 | 22,110 | -1.16(-0.68%) |
Jun 29, 2011 | 169.11 | 171.53 | 169.00 | 169.64 | 14,089 | -0.21(-0.12%) |
Jun 28, 2011 | 170.16 | 170.27 | 158.05 | 169.85 | 17,450 | -3.79(-2.18%) |
Jun 27, 2011 | 171.16 | 174.74 | 170.37 | 173.64 | 26,420 | +2.16(+1.26%) |
Jun 24, 2011 | 171.48 | 172.48 | 169.79 | 171.48 | 81,906 | +0.21(+0.12%) |
Jun 23, 2011 | 169.64 | 172.48 | 167.27 | 171.27 | 15,787 | +0.00(+0.00%) |
Jun 22, 2011 | 172.27 | 174.85 | 170.95 | 171.27 | 11,861 | -2.00(-1.15%) |
Jun 21, 2011 | 174.27 | 174.74 | 171.69 | 173.27 | 29,370 | -0.32(-0.18%) |
Jun 20, 2011 | 173.69 | 174.69 | 173.32 | 173.59 | 16,080 | +5.06(+3.00%) |
Jun 17, 2011 | 170.74 | 174.01 | 167.79 | 168.53 | 28,684 | -1.26(-0.74%) |
Jun 16, 2011 | 168.00 | 170.64 | 167.58 | 169.79 | 12,085 | +1.63(+0.97%) |
Jun 15, 2011 | 170.90 | 173.16 | 166.58 | 168.16 | 21,278 | -4.47(-2.59%) |
Jun 14, 2011 | 172.43 | 175.80 | 171.64 | 172.64 | 16,013 | +1.63(+0.95%) |
Jun 13, 2011 | 170.74 | 172.38 | 167.00 | 171.01 | 24,211 | +0.74(+0.43%) |
Jun 10, 2011 | 172.48 | 173.43 | 169.26 | 170.27 | 17,163 | -3.00(-1.73%) |
Jun 09, 2011 | 175.27 | 175.27 | 172.90 | 173.27 | 10,465 | -1.42(-0.81%) |
Jun 08, 2011 | 177.38 | 177.43 | 174.32 | 174.69 | 9,197 | -2.74(-1.54%) |
Jun 07, 2011 | 179.01 | 179.01 | 177.32 | 177.43 | 16,292 | -0.84(-0.47%) |
Jun 06, 2011 | 177.59 | 180.38 | 174.80 | 178.27 | 25,342 | +0.89(+0.50%) |
Jun 03, 2011 | 178.90 | 179.53 | 176.32 | 177.38 | 17,895 | -2.42(-1.35%) |
May 24, 2011 | 183.64 | 183.64 | 178.69 | 179.80 | 18,104 | -3.58(-1.95%) |
May 23, 2011 | 179.90 | 185.49 | 178.80 | 183.38 | 25,070 | +0.89(+0.49%) |
May 20, 2011 | 182.80 | 185.22 | 182.33 | 182.48 | 38,535 | -1.26(-0.69%) |
May 19, 2011 | 185.17 | 185.91 | 182.38 | 183.75 | 30,988 | +0.32(+0.17%) |
May 18, 2011 | 182.64 | 184.69 | 181.06 | 183.43 | 47,265 | +1.21(+0.66%) |
May 17, 2011 | 176.64 | 184.91 | 176.64 | 182.22 | 119,464 | +5.11(+2.88%) |
May 16, 2011 | 179.17 | 179.32 | 176.80 | 177.11 | 22,829 | -2.90(-1.61%) |
May 13, 2011 | 181.48 | 182.54 | 179.96 | 180.01 | 27,896 | -1.90(-1.04%) |
May 12, 2011 | 183.48 | 184.54 | 180.85 | 181.90 | 55,668 | -2.11(-1.14%) |
May 11, 2011 | 181.64 | 188.22 | 180.59 | 184.01 | 161,578 | +4.00(+2.22%) |
May 10, 2011 | 176.32 | 180.06 | 174.11 | 180.01 | 41,228 | +4.74(+2.70%) |
May 09, 2011 | 177.69 | 177.69 | 174.64 | 175.27 | 22,015 | -2.79(-1.57%) |
May 06, 2011 | 177.48 | 179.59 | 174.53 | 178.06 | 195,262 | +1.95(+1.11%) |
May 05, 2011 | 174.64 | 180.01 | 172.95 | 176.11 | 30,548 | +0.63(+0.36%) |
May 04, 2011 | 174.38 | 177.64 | 172.64 | 175.48 | 28,762 | +1.05(+0.60%) |
May 03, 2011 | 174.27 | 175.01 | 171.95 | 174.43 | 43,845 | -0.37(-0.21%) |
May 02, 2011 | 175.11 | 175.22 | 174.48 | 174.80 | 72,077 | +3.69(+2.15%) |
Apr 29, 2011 | 167.95 | 171.43 | 167.74 | 171.11 | 118,211 | +3.37(+2.01%) |
Apr 28, 2011 | 164.21 | 168.69 | 164.00 | 167.74 | 75,308 | +2.69(+1.63%) |
Apr 27, 2011 | 164.79 | 165.43 | 163.11 | 165.06 | 24,072 | +0.42(+0.26%) |
Apr 26, 2011 | 159.53 | 164.90 | 159.11 | 164.63 | 166,034 | +4.79(+3.00%) |
Apr 25, 2011 | 158.58 | 160.06 | 158.26 | 159.84 | 34,897 | +0.47(+0.30%) |
Apr 21, 2011 | 158.37 | 159.90 | 156.32 | 159.37 | 20,444 | +1.32(+0.83%) |
Apr 20, 2011 | 157.95 | 160.06 | 156.00 | 158.05 | 44,458 | +1.11(+0.70%) |
Apr 19, 2011 | 155.69 | 157.00 | 154.32 | 156.95 | 50,098 | +1.84(+1.19%) |
Apr 18, 2011 | 153.00 | 155.90 | 151.84 | 155.11 | 29,180 | +0.16(+0.10%) |
Apr 15, 2011 | 151.95 | 155.26 | 151.10 | 154.95 | 38,966 | +2.74(+1.80%) |
Apr 14, 2011 | 147.47 | 153.21 | 147.47 | 152.21 | 39,448 | +3.53(+2.37%) |
Apr 13, 2011 | 148.21 | 148.79 | 147.10 | 148.68 | 20,220 | +0.95(+0.64%) |
Apr 12, 2011 | 147.42 | 149.68 | 147.21 | 147.74 | 32,150 | -0.32(-0.21%) |
Apr 11, 2011 | 147.58 | 148.31 | 147.05 | 148.05 | 29,000 | +0.58(+0.39%) |
Apr 08, 2011 | 148.37 | 148.37 | 146.05 | 147.47 | 19,238 | +0.05(+0.04%) |
Apr 07, 2011 | 146.58 | 148.95 | 145.47 | 147.42 | 9,857 | +0.21(+0.14%) |
Apr 06, 2011 | 147.52 | 150.05 | 145.16 | 147.21 | 10,189 | +0.79(+0.54%) |
Apr 05, 2011 | 145.42 | 148.42 | 145.00 | 146.42 | 12,453 | +0.11(+0.07%) |
Apr 04, 2011 | 146.52 | 147.63 | 144.84 | 146.31 | 7,317 | -0.26(-0.18%) |
Apr 01, 2011 | 147.10 | 148.26 | 146.16 | 146.58 | 30,286 | +0.42(+0.29%) |
Mar 31, 2011 | 145.21 | 147.89 | 145.21 | 146.16 | 24,411 | +0.37(+0.25%) |
Mar 30, 2011 | 142.84 | 147.21 | 142.10 | 145.79 | 23,976 | +2.95(+2.06%) |
Mar 29, 2011 | 137.94 | 143.37 | 137.94 | 142.84 | 25,851 | +4.84(+3.51%) |
Mar 28, 2011 | 140.52 | 140.52 | 137.94 | 138.00 | 12,681 | -1.84(-1.32%) |
Mar 25, 2011 | 139.00 | 140.23 | 137.05 | 139.84 | 10,015 | +1.42(+1.03%) |
Mar 24, 2011 | 139.15 | 139.26 | 137.41 | 138.42 | 9,911 | -0.05(-0.04%) |
Mar 23, 2011 | 136.41 | 139.47 | 134.31 | 138.47 | 17,512 | +1.42(+1.04%) |
Mar 22, 2011 | 138.68 | 139.05 | 136.41 | 137.05 | 26,401 | -1.95(-1.40%) |
Mar 21, 2011 | 138.89 | 139.68 | 138.36 | 139.00 | 23,630 | -0.84(-0.60%) |
Mar 18, 2011 | 138.89 | 139.94 | 136.68 | 139.84 | 30,523 | +1.74(+1.26%) |
Mar 17, 2011 | 140.36 | 141.00 | 137.94 | 138.10 | 36,135 | -1.53(-1.09%) |
Mar 16, 2011 | 143.26 | 144.42 | 139.57 | 139.63 | 22,223 | -4.26(-2.96%) |
Mar 15, 2011 | 143.57 | 144.73 | 142.79 | 143.89 | 15,382 | -0.84(-0.58%) |
Mar 14, 2011 | 145.21 | 145.47 | 143.00 | 144.73 | 10,250 | -1.74(-1.19%) |
Mar 11, 2011 | 142.47 | 147.94 | 139.52 | 146.47 | 24,864 | +3.63(+2.54%) |
Mar 10, 2011 | 145.42 | 145.42 | 141.63 | 142.84 | 67,811 | -3.05(-2.09%) |
Mar 09, 2011 | 145.73 | 147.00 | 145.16 | 145.89 | 24,817 | -1.05(-0.72%) |
Mar 08, 2011 | 143.42 | 147.26 | 142.52 | 146.94 | 30,040 | +3.42(+2.38%) |
Mar 07, 2011 | 146.79 | 147.26 | 137.41 | 143.52 | 106,504 | -2.74(-1.87%) |
Mar 04, 2011 | 148.05 | 148.05 | 144.37 | 146.26 | 29,326 | -0.21(-0.14%) |
Mar 03, 2011 | 148.37 | 148.42 | 144.10 | 146.47 | 18,288 | -0.42(-0.29%) |
Mar 02, 2011 | 146.58 | 147.94 | 143.18 | 146.89 | 23,617 | +0.79(+0.54%) |
Mar 01, 2011 | 151.31 | 151.31 | 146.10 | 146.10 | 23,416 | -5.00(-3.31%) |
Feb 28, 2011 | 149.95 | 151.26 | 149.10 | 151.10 | 25,834 | +2.21(+1.48%) |
Feb 25, 2011 | 146.10 | 150.31 | 146.10 | 148.89 | 39,893 | +5.05(+3.51%) |
Feb 24, 2011 | 144.89 | 145.00 | 142.79 | 143.84 | 30,844 | +0.53(+0.37%) |
Feb 23, 2011 | 146.63 | 148.95 | 142.42 | 143.31 | 69,742 | -3.37(-2.30%) |
Feb 22, 2011 | 151.37 | 151.37 | 145.58 | 146.68 | 77,957 | -5.37(-3.53%) |
Feb 18, 2011 | 155.05 | 155.32 | 150.84 | 152.05 | 80,126 | -2.74(-1.77%) |
Feb 17, 2011 | 155.63 | 156.11 | 153.95 | 154.79 | 445,095 | -12.16(-7.28%) |
Feb 16, 2011 | 166.11 | 168.43 | 165.43 | 166.95 | 13,186 | +0.79(+0.48%) |
Feb 15, 2011 | 163.11 | 166.29 | 163.11 | 166.16 | 9,635 | +2.05(+1.25%) |
Feb 14, 2011 | 163.27 | 165.37 | 163.27 | 164.11 | 9,345 | +0.16(+0.10%) |
Feb 11, 2011 | 166.00 | 167.16 | 163.42 | 163.95 | 15,359 | -3.26(-1.95%) |
Feb 10, 2011 | 164.90 | 168.48 | 164.11 | 167.22 | 23,574 | +1.37(+0.83%) |
Feb 09, 2011 | 169.58 | 169.58 | 163.59 | 165.85 | 11,229 | -3.69(-2.17%) |
Feb 08, 2011 | 171.64 | 171.95 | 166.43 | 169.53 | 8,991 | -1.84(-1.07%) |
Feb 07, 2011 | 169.64 | 172.64 | 169.06 | 171.37 | 12,925 | +1.58(+0.93%) |
Feb 04, 2011 | 168.06 | 169.79 | 164.13 | 169.79 | 14,842 | +0.68(+0.40%) |
Feb 03, 2011 | 170.43 | 170.43 | 164.85 | 169.11 | 12,028 | -1.90(-1.11%) |
Feb 02, 2011 | 170.53 | 171.64 | 169.06 | 171.01 | 15,053 | -0.58(-0.34%) |
Feb 01, 2011 | 172.11 | 173.06 | 170.59 | 171.59 | 19,429 | -1.00(-0.58%) |
Jan 31, 2011 | 170.59 | 177.31 | 170.59 | 172.59 | 25,446 | +1.47(+0.86%) |
Jan 28, 2011 | 176.69 | 176.69 | 164.95 | 171.11 | 17,782 | -6.00(-3.39%) |
Jan 27, 2011 | 178.17 | 178.90 | 176.22 | 177.11 | 5,930 | -2.05(-1.15%) |
Jan 26, 2011 | 179.48 | 181.64 | 175.59 | 179.17 | 18,717 | -0.31(-0.18%) |
Jan 25, 2011 | 185.27 | 185.27 | 178.17 | 179.48 | 9,310 | -6.06(-3.26%) |
Jan 24, 2011 | 190.22 | 192.75 | 185.33 | 185.54 | 26,590 | -4.00(-2.11%) |
Jan 21, 2011 | 187.54 | 190.22 | 185.01 | 189.54 | 22,477 | +2.84(+1.52%) |
Jan 20, 2011 | 185.96 | 190.33 | 184.48 | 186.69 | 14,612 | +0.53(+0.28%) |
Jan 19, 2011 | 181.69 | 186.54 | 181.46 | 186.17 | 21,977 | +3.21(+1.76%) |
Jan 18, 2011 | 176.38 | 183.01 | 176.38 | 182.96 | 22,176 | +6.95(+3.95%) |
Jan 14, 2011 | 168.69 | 176.01 | 167.16 | 176.01 | 16,866 | +7.79(+4.63%) |
Jan 13, 2011 | 167.27 | 168.69 | 166.95 | 168.22 | 5,288 | +0.47(+0.28%) |
Jan 12, 2011 | 167.95 | 168.48 | 165.85 | 167.74 | 10,334 | +1.84(+1.11%) |
Jan 11, 2011 | 163.37 | 168.11 | 163.37 | 165.90 | 7,105 | +2.37(+1.45%) |
Jan 10, 2011 | 161.53 | 164.11 | 161.53 | 163.53 | 8,775 | +0.69(+0.42%) |
Jan 07, 2011 | 162.95 | 163.21 | 160.42 | 162.84 | 9,589 | +0.58(+0.36%) |
Jan 06, 2011 | 158.63 | 163.58 | 158.26 | 162.27 | 9,085 | +3.00(+1.88%) |
Jan 05, 2011 | 158.47 | 160.16 | 156.00 | 159.26 | 4,440 | +0.74(+0.46%) |
Jan 04, 2011 | 162.74 | 165.16 | 157.95 | 158.53 | 5,222 | -3.42(-2.11%) |
Jan 03, 2011 | 170.64 | 170.64 | 157.95 | 161.95 | 20,614 | -2.16(-1.32%) |
Dec 31, 2010 | 166.48 | 168.69 | 163.74 | 164.11 | 12,143 | -3.00(-1.80%) |
Dec 30, 2010 | 168.32 | 170.32 | 166.00 | 167.11 | 12,546 | -0.68(-0.41%) |
Dec 29, 2010 | 167.48 | 169.27 | 167.11 | 167.79 | 2,129 | +0.68(+0.41%) |
Dec 28, 2010 | 170.64 | 171.27 | 166.69 | 167.11 | 6,068 | -3.79(-2.22%) |
Dec 27, 2010 | 168.11 | 171.11 | 168.11 | 170.90 | 1,331 | +2.05(+1.22%) |
Dec 23, 2010 | 169.43 | 169.64 | 167.43 | 168.85 | 2,823 | -0.79(-0.47%) |
Dec 22, 2010 | 168.43 | 170.11 | 167.03 | 169.64 | 2,542 | +1.32(+0.78%) |
Dec 21, 2010 | 169.11 | 169.32 | 162.37 | 168.32 | 5,871 | +0.16(+0.09%) |
Dec 20, 2010 | 170.32 | 172.64 | 167.64 | 168.16 | 8,154 | -2.37(-1.39%) |
Dec 17, 2010 | 169.53 | 171.59 | 159.37 | 170.53 | 32,361 | +1.53(+0.90%) |
Dec 16, 2010 | 162.53 | 170.95 | 160.69 | 169.00 | 11,476 | +7.16(+4.42%) |
Dec 15, 2010 | 165.27 | 166.90 | 161.42 | 161.84 | 11,560 | -3.21(-1.95%) |
Dec 14, 2010 | 161.58 | 165.85 | 161.37 | 165.06 | 4,099 | +4.63(+2.89%) |
Dec 13, 2010 | 157.79 | 165.00 | 156.11 | 160.42 | 9,841 | +2.37(+1.50%) |
Dec 10, 2010 | 157.37 | 159.63 | 155.53 | 158.05 | 8,578 | +0.53(+0.33%) |
Dec 09, 2010 | 155.74 | 158.42 | 155.74 | 157.53 | 12,057 | +3.53(+2.29%) |
Dec 08, 2010 | 151.95 | 154.58 | 146.31 | 154.00 | 10,197 | +2.84(+1.88%) |
Dec 07, 2010 | 150.31 | 152.16 | 146.58 | 151.16 | 15,239 | +1.05(+0.70%) |
Dec 06, 2010 | 145.94 | 151.31 | 144.10 | 150.10 | 5,287 | +3.32(+2.26%) |
Dec 03, 2010 | 145.47 | 146.89 | 141.89 | 146.79 | 30,250 | +0.58(+0.40%) |
Dec 02, 2010 | 146.58 | 147.42 | 142.47 | 146.21 | 6,055 | -0.37(-0.25%) |
Dec 01, 2010 | 144.31 | 149.10 | 143.68 | 146.58 | 6,940 | +4.26(+3.00%) |
Nov 30, 2010 | 141.00 | 143.26 | 140.10 | 142.31 | 5,517 | -0.74(-0.52%) |
Nov 29, 2010 | 139.89 | 143.42 | 137.47 | 143.05 | 4,782 | +2.11(+1.49%) |
Nov 26, 2010 | 142.05 | 142.15 | 140.26 | 140.94 | 804 | -2.47(-1.73%) |
Nov 24, 2010 | 139.31 | 143.42 | 143.42 | 143.42 | 5,097 | +5.48(+3.97%) |
Nov 23, 2010 | 136.15 | 138.26 | 136.15 | 137.94 | 4,187 | -1.11(-0.80%) |
Nov 22, 2010 | 142.31 | 142.31 | 137.63 | 139.05 | 24,174 | -3.69(-2.58%) |
Nov 19, 2010 | 145.00 | 146.68 | 140.10 | 142.73 | 9,151 | -2.79(-1.92%) |
Nov 18, 2010 | 145.63 | 146.10 | 143.05 | 145.52 | 10,814 | +1.37(+0.95%) |
Nov 17, 2010 | 143.47 | 145.08 | 143.21 | 144.16 | 2,139 | +0.21(+0.15%) |
Nov 16, 2010 | 149.63 | 149.63 | 142.79 | 143.94 | 6,737 | -6.69(-4.44%) |
Nov 15, 2010 | 151.95 | 153.32 | 149.89 | 150.63 | 4,729 | -0.53(-0.35%) |
Nov 12, 2010 | 150.89 | 153.95 | 150.79 | 151.16 | 9,738 | -1.16(-0.76%) |
Nov 11, 2010 | 155.37 | 155.37 | 151.74 | 152.31 | 5,508 | -4.16(-2.66%) |
Nov 10, 2010 | 156.32 | 157.84 | 154.90 | 156.47 | 5,836 | +0.32(+0.20%) |
Nov 09, 2010 | 152.21 | 156.58 | 152.10 | 156.16 | 8,115 | +4.58(+3.02%) |
Nov 08, 2010 | 149.74 | 151.89 | 148.63 | 151.58 | 3,220 | +1.10(+0.73%) |
Nov 05, 2010 | 149.21 | 152.00 | 147.94 | 150.47 | 3,675 | +1.84(+1.24%) |
Nov 04, 2010 | 146.42 | 149.10 | 144.79 | 148.63 | 15,192 | +4.11(+2.84%) |
Nov 03, 2010 | 144.79 | 144.79 | 142.15 | 144.52 | 8,605 | +0.21(+0.15%) |
Nov 02, 2010 | 144.10 | 146.05 | 141.63 | 144.31 | 12,730 | +1.26(+0.88%) |