Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 248.01 | 252.28 | 247.17 | 251.80 | 59,458 | +3.47(+1.40%) |
Nov 29, 2012 | 240.43 | 250.54 | 239.70 | 248.33 | 40,003 | +8.58(+3.58%) |
Nov 28, 2012 | 239.54 | 240.59 | 238.64 | 239.75 | 25,588 | -0.11(-0.04%) |
Nov 27, 2012 | 239.80 | 241.96 | 239.38 | 239.85 | 48,678 | -0.10(-0.04%) |
Nov 26, 2012 | 241.64 | 244.33 | 238.64 | 239.96 | 21,432 | -2.32(-0.96%) |
Nov 23, 2012 | 237.96 | 242.28 | 237.43 | 242.28 | 18,080 | +4.37(+1.84%) |
Nov 21, 2012 | 236.91 | 238.28 | 236.12 | 237.91 | 33,426 | +0.00(+0.00%) |
Nov 20, 2012 | 237.75 | 239.81 | 236.85 | 237.91 | 37,602 | -0.58(-0.24%) |
Nov 19, 2012 | 235.96 | 239.28 | 234.75 | 238.49 | 45,358 | +4.26(+1.82%) |
Nov 16, 2012 | 229.06 | 234.54 | 225.59 | 234.22 | 29,991 | +6.16(+2.70%) |
Nov 15, 2012 | 228.53 | 232.75 | 225.53 | 228.06 | 42,018 | +0.05(+0.02%) |
Nov 14, 2012 | 232.12 | 233.48 | 226.80 | 228.01 | 40,758 | -3.11(-1.34%) |
Nov 13, 2012 | 230.80 | 233.27 | 230.64 | 231.12 | 37,365 | -1.00(-0.43%) |
Nov 12, 2012 | 227.38 | 233.69 | 225.96 | 232.12 | 52,386 | +5.53(+2.44%) |
Nov 09, 2012 | 228.85 | 230.63 | 225.06 | 226.59 | 38,258 | -2.74(-1.19%) |
Nov 08, 2012 | 232.43 | 233.33 | 229.32 | 229.32 | 30,239 | -1.53(-0.66%) |
Nov 07, 2012 | 233.80 | 233.80 | 230.06 | 230.85 | 37,667 | -4.79(-2.03%) |
Nov 06, 2012 | 236.69 | 238.35 | 235.33 | 235.64 | 60,436 | -1.26(-0.53%) |
Nov 05, 2012 | 241.38 | 241.43 | 235.43 | 236.91 | 38,297 | -3.90(-1.62%) |
Nov 02, 2012 | 246.22 | 246.65 | 240.64 | 240.80 | 31,606 | -4.37(-1.78%) |
Nov 01, 2012 | 242.43 | 246.22 | 241.17 | 245.17 | 113,322 | +5.69(+2.37%) |
Oct 31, 2012 | 240.22 | 244.38 | 238.96 | 239.49 | 71,472 | +1.63(+0.69%) |
Oct 26, 2012 | 238.17 | 237.85 | 237.85 | 237.85 | 40,990 | +0.37(+0.15%) |
Oct 25, 2012 | 239.38 | 239.38 | 236.59 | 237.49 | 35,400 | -0.74(-0.31%) |
Oct 24, 2012 | 238.59 | 240.54 | 236.59 | 238.22 | 40,014 | -0.32(-0.13%) |
Oct 23, 2012 | 240.85 | 242.54 | 238.06 | 238.54 | 48,845 | -6.90(-2.81%) |
Oct 19, 2012 | 248.44 | 251.44 | 243.70 | 245.43 | 40,253 | -3.95(-1.58%) |
Oct 18, 2012 | 249.38 | 251.28 | 248.49 | 249.38 | 96,110 | +0.00(+0.00%) |
Oct 17, 2012 | 252.01 | 252.01 | 248.77 | 249.38 | 50,932 | -1.84(-0.73%) |
Oct 16, 2012 | 252.33 | 253.54 | 250.75 | 251.22 | 53,777 | +0.68(+0.27%) |
Oct 15, 2012 | 251.33 | 252.75 | 250.28 | 250.54 | 50,090 | +0.37(+0.15%) |
Oct 12, 2012 | 249.70 | 252.38 | 248.49 | 250.17 | 52,485 | +0.10(+0.04%) |
Oct 11, 2012 | 250.01 | 253.86 | 249.86 | 250.07 | 106,095 | +2.16(+0.87%) |
Oct 10, 2012 | 240.96 | 249.65 | 240.96 | 247.91 | 171,427 | +5.53(+2.28%) |
Oct 09, 2012 | 238.75 | 250.54 | 237.49 | 242.38 | 327,748 | +25.69(+11.86%) |
Oct 08, 2012 | 215.64 | 216.85 | 215.58 | 216.69 | 14,439 | +0.63(+0.29%) |
Oct 05, 2012 | 214.00 | 216.85 | 214.00 | 216.06 | 41,117 | +1.95(+0.91%) |
Oct 04, 2012 | 213.00 | 214.53 | 212.11 | 214.11 | 39,133 | +1.74(+0.82%) |
Oct 03, 2012 | 212.11 | 213.79 | 209.85 | 212.37 | 38,983 | +0.53(+0.25%) |
Oct 02, 2012 | 213.58 | 214.74 | 211.48 | 211.85 | 16,616 | -1.47(-0.69%) |
Oct 01, 2012 | 211.48 | 215.74 | 211.48 | 213.32 | 38,391 | +2.68(+1.27%) |
Sep 28, 2012 | 209.53 | 210.90 | 209.11 | 210.64 | 48,679 | -0.11(-0.05%) |
Sep 27, 2012 | 208.74 | 211.06 | 206.58 | 210.74 | 25,025 | +3.00(+1.44%) |
Sep 26, 2012 | 210.58 | 211.22 | 206.77 | 207.74 | 14,357 | -2.90(-1.37%) |
Sep 25, 2012 | 210.43 | 213.58 | 209.53 | 210.64 | 41,310 | +0.63(+0.30%) |
Sep 24, 2012 | 212.43 | 213.41 | 208.90 | 210.00 | 28,353 | -2.37(-1.12%) |
Sep 21, 2012 | 221.06 | 221.22 | 211.64 | 212.37 | 59,569 | -6.05(-2.77%) |
Sep 20, 2012 | 217.43 | 218.85 | 216.16 | 218.43 | 30,435 | +0.47(+0.22%) |
Sep 19, 2012 | 216.95 | 218.53 | 215.22 | 217.95 | 25,547 | +1.95(+0.90%) |
Sep 18, 2012 | 215.69 | 217.48 | 213.43 | 216.00 | 30,196 | +0.89(+0.42%) |
Sep 17, 2012 | 216.58 | 216.58 | 211.74 | 215.11 | 52,048 | -6.63(-2.99%) |
Sep 14, 2012 | 221.11 | 225.22 | 220.48 | 221.74 | 43,634 | +1.00(+0.45%) |
Sep 13, 2012 | 211.48 | 221.72 | 210.95 | 220.74 | 47,692 | +9.74(+4.62%) |
Sep 12, 2012 | 207.37 | 211.27 | 207.11 | 211.00 | 27,950 | +3.90(+1.88%) |
Sep 11, 2012 | 204.26 | 207.11 | 204.26 | 207.11 | 25,822 | +3.69(+1.81%) |
Sep 10, 2012 | 206.53 | 206.53 | 202.69 | 203.42 | 30,800 | -2.79(-1.35%) |
Sep 07, 2012 | 203.11 | 206.90 | 201.58 | 206.21 | 33,682 | +4.21(+2.08%) |
Sep 06, 2012 | 199.42 | 205.11 | 199.26 | 202.00 | 83,829 | +4.05(+2.05%) |
Sep 05, 2012 | 195.16 | 200.00 | 195.16 | 197.95 | 79,951 | +2.16(+1.10%) |
Sep 04, 2012 | 194.37 | 197.95 | 193.87 | 195.79 | 63,988 | +1.89(+0.98%) |
Aug 31, 2012 | 192.84 | 195.05 | 190.63 | 193.89 | 17,291 | +2.53(+1.32%) |
Aug 30, 2012 | 192.84 | 192.84 | 191.31 | 191.37 | 19,832 | -1.47(-0.76%) |
Aug 29, 2012 | 190.68 | 194.89 | 190.68 | 192.84 | 10,685 | +2.74(+1.44%) |
Aug 27, 2012 | 189.95 | 191.53 | 189.00 | 190.10 | 8,670 | +0.42(+0.22%) |
Aug 24, 2012 | 187.37 | 190.26 | 186.63 | 189.68 | 10,010 | +1.84(+0.98%) |
Aug 23, 2012 | 190.16 | 190.37 | 187.26 | 187.84 | 20,937 | -7.74(-3.96%) |
Aug 22, 2012 | 197.11 | 197.21 | 193.89 | 195.58 | 21,279 | -1.00(-0.51%) |
Aug 21, 2012 | 197.47 | 197.47 | 196.00 | 196.58 | 17,964 | +0.00(+0.00%) |
Aug 20, 2012 | 196.90 | 197.16 | 195.63 | 196.58 | 16,554 | -0.53(-0.27%) |
Aug 17, 2012 | 196.21 | 197.42 | 196.10 | 197.11 | 14,344 | +0.11(+0.05%) |
Aug 16, 2012 | 197.37 | 199.63 | 193.53 | 197.00 | 29,530 | -0.42(-0.21%) |
Aug 15, 2012 | 196.10 | 197.63 | 195.03 | 197.42 | 25,451 | +0.84(+0.43%) |
Aug 14, 2012 | 199.05 | 199.69 | 196.00 | 196.58 | 25,390 | -0.95(-0.48%) |
Aug 13, 2012 | 194.31 | 198.21 | 192.47 | 197.53 | 64,654 | +5.84(+3.05%) |
Aug 10, 2012 | 189.37 | 192.00 | 187.97 | 191.68 | 39,503 | +1.84(+0.97%) |
Aug 09, 2012 | 188.84 | 190.63 | 188.52 | 189.84 | 25,687 | +0.58(+0.31%) |
Aug 08, 2012 | 190.47 | 191.42 | 186.37 | 189.26 | 36,132 | -1.47(-0.77%) |
Aug 07, 2012 | 182.10 | 193.21 | 182.10 | 190.74 | 96,613 | +5.21(+2.81%) |
Aug 06, 2012 | 188.00 | 188.94 | 184.42 | 185.52 | 30,469 | -2.74(-1.45%) |
Aug 03, 2012 | 190.10 | 192.05 | 187.79 | 188.26 | 15,020 | -0.16(-0.08%) |
Aug 02, 2012 | 187.00 | 188.84 | 184.31 | 188.42 | 23,799 | +0.11(+0.06%) |
Aug 01, 2012 | 193.79 | 195.13 | 187.84 | 188.31 | 38,922 | -5.58(-2.88%) |
Jul 31, 2012 | 194.05 | 195.42 | 192.47 | 193.89 | 27,238 | -0.47(-0.24%) |
Jul 30, 2012 | 192.68 | 197.53 | 192.42 | 194.37 | 62,738 | +2.42(+1.26%) |
Jul 27, 2012 | 185.10 | 194.10 | 185.10 | 191.95 | 28,664 | +7.42(+4.02%) |
Jul 26, 2012 | 185.73 | 187.52 | 183.13 | 184.52 | 11,782 | +0.68(+0.37%) |
Jul 25, 2012 | 185.21 | 185.84 | 183.26 | 183.84 | 11,170 | -0.32(-0.17%) |
Jul 24, 2012 | 184.79 | 184.79 | 181.68 | 184.16 | 16,735 | -0.10(-0.06%) |
Jul 23, 2012 | 185.31 | 185.58 | 183.63 | 184.26 | 19,418 | -3.95(-2.10%) |
Jul 20, 2012 | 185.52 | 188.52 | 185.52 | 188.21 | 15,024 | +1.26(+0.68%) |
Jul 19, 2012 | 188.79 | 189.53 | 185.58 | 186.94 | 62,200 | -1.53(-0.81%) |
Jul 18, 2012 | 186.89 | 190.10 | 185.76 | 188.47 | 15,788 | +1.00(+0.53%) |
Jul 17, 2012 | 186.00 | 188.16 | 184.79 | 187.47 | 18,717 | +1.90(+1.02%) |
Jul 16, 2012 | 185.58 | 186.16 | 184.26 | 185.58 | 10,251 | -0.26(-0.14%) |
Jul 13, 2012 | 184.00 | 186.68 | 184.00 | 185.84 | 12,333 | +1.90(+1.03%) |
Jul 12, 2012 | 184.16 | 185.73 | 182.73 | 183.94 | 28,911 | -1.58(-0.85%) |
Jul 11, 2012 | 188.52 | 189.53 | 184.73 | 185.52 | 49,137 | -2.47(-1.32%) |
Jul 10, 2012 | 187.00 | 188.68 | 186.89 | 188.00 | 29,500 | +1.69(+0.90%) |
Jul 09, 2012 | 183.05 | 186.42 | 182.57 | 186.31 | 49,781 | +2.84(+1.55%) |
Jul 06, 2012 | 175.42 | 184.16 | 175.42 | 183.47 | 68,998 | +6.90(+3.91%) |
Jul 05, 2012 | 175.94 | 177.00 | 175.05 | 176.57 | 62,731 | +0.21(+0.12%) |
Jul 03, 2012 | 172.89 | 176.42 | 172.31 | 176.36 | 22,016 | +3.42(+1.98%) |
Jul 02, 2012 | 171.47 | 173.20 | 171.52 | 172.94 | 35,570 | +1.47(+0.86%) |
Jun 29, 2012 | 172.68 | 172.68 | 170.73 | 171.47 | 62,165 | +1.95(+1.15%) |
Jun 28, 2012 | 170.52 | 170.52 | 167.68 | 169.52 | 46,777 | -1.05(-0.62%) |
Jun 27, 2012 | 169.57 | 171.05 | 168.84 | 170.57 | 43,444 | +1.53(+0.90%) |
Jun 26, 2012 | 171.68 | 174.15 | 168.41 | 169.04 | 68,734 | -1.63(-0.96%) |
Jun 25, 2012 | 171.10 | 172.89 | 168.81 | 170.68 | 43,349 | -2.32(-1.34%) |
Jun 22, 2012 | 177.68 | 179.31 | 172.47 | 172.99 | 195,670 | -4.37(-2.46%) |
Jun 21, 2012 | 182.15 | 182.89 | 177.26 | 177.36 | 25,621 | -5.16(-2.83%) |
Jun 20, 2012 | 184.89 | 184.89 | 181.31 | 182.52 | 21,496 | -3.21(-1.73%) |
Jun 19, 2012 | 188.10 | 188.94 | 184.73 | 185.73 | 21,981 | -2.37(-1.26%) |
Jun 18, 2012 | 186.05 | 188.31 | 183.89 | 188.10 | 24,779 | +1.47(+0.79%) |
Jun 15, 2012 | 187.00 | 188.10 | 185.05 | 186.63 | 27,129 | -0.37(-0.20%) |
Jun 14, 2012 | 186.94 | 188.21 | 185.37 | 187.00 | 19,491 | +0.63(+0.34%) |
Jun 13, 2012 | 184.84 | 187.16 | 182.15 | 186.37 | 30,505 | +0.63(+0.34%) |
Jun 12, 2012 | 183.10 | 186.52 | 181.00 | 185.73 | 24,594 | +2.84(+1.55%) |
Jun 11, 2012 | 181.73 | 184.66 | 179.84 | 182.89 | 36,454 | +2.21(+1.22%) |
Jun 08, 2012 | 180.73 | 181.89 | 179.57 | 180.68 | 15,886 | -0.37(-0.20%) |
Jun 07, 2012 | 184.31 | 185.31 | 181.00 | 181.05 | 14,702 | -1.58(-0.86%) |
Jun 06, 2012 | 177.31 | 182.94 | 177.31 | 182.63 | 22,133 | +6.00(+3.40%) |
Jun 05, 2012 | 173.47 | 177.21 | 173.15 | 176.63 | 16,277 | +2.26(+1.30%) |
Jun 04, 2012 | 173.84 | 174.52 | 169.57 | 174.36 | 53,904 | +0.90(+0.52%) |
Jun 01, 2012 | 180.00 | 180.57 | 173.20 | 173.47 | 30,538 | -8.27(-4.55%) |
May 31, 2012 | 184.58 | 185.89 | 181.47 | 181.73 | 56,402 | -3.05(-1.65%) |
May 30, 2012 | 184.79 | 185.79 | 184.26 | 184.79 | 21,740 | -1.32(-0.71%) |
May 29, 2012 | 184.58 | 187.26 | 184.00 | 186.10 | 38,243 | +2.84(+1.55%) |
May 25, 2012 | 184.00 | 184.84 | 182.26 | 183.26 | 11,527 | +0.00(+0.00%) |
May 24, 2012 | 182.52 | 183.42 | 179.26 | 183.26 | 26,967 | +0.63(+0.35%) |
May 23, 2012 | 179.57 | 183.26 | 178.52 | 182.63 | 20,457 | +1.74(+0.96%) |
May 22, 2012 | 180.57 | 184.21 | 179.73 | 180.89 | 26,010 | +0.37(+0.20%) |
May 21, 2012 | 178.21 | 180.57 | 175.78 | 180.52 | 43,069 | +3.37(+1.90%) |
May 18, 2012 | 176.10 | 177.84 | 174.47 | 177.15 | 53,903 | +1.63(+0.93%) |
May 17, 2012 | 177.31 | 178.42 | 174.57 | 175.52 | 45,617 | -0.95(-0.54%) |
May 16, 2012 | 177.05 | 178.84 | 175.21 | 176.47 | 41,278 | +0.31(+0.18%) |
May 15, 2012 | 170.26 | 177.10 | 170.26 | 176.15 | 36,016 | +6.53(+3.85%) |
May 14, 2012 | 169.31 | 170.83 | 169.04 | 169.62 | 26,695 | -0.63(-0.37%) |
May 11, 2012 | 169.10 | 170.84 | 168.84 | 170.26 | 37,009 | +0.79(+0.47%) |
May 10, 2012 | 171.47 | 172.47 | 168.47 | 169.47 | 64,097 | +0.16(+0.09%) |
May 09, 2012 | 172.68 | 175.26 | 166.78 | 169.31 | 46,176 | -5.79(-3.31%) |
May 08, 2012 | 176.73 | 176.76 | 173.36 | 175.10 | 27,111 | -2.95(-1.66%) |
May 07, 2012 | 177.10 | 178.57 | 175.36 | 178.05 | 23,629 | +1.00(+0.56%) |
May 04, 2012 | 178.47 | 178.47 | 176.26 | 177.05 | 26,643 | -2.05(-1.15%) |
May 03, 2012 | 181.26 | 184.00 | 178.89 | 179.10 | 19,620 | -0.79(-0.44%) |
May 02, 2012 | 180.36 | 181.31 | 177.73 | 179.89 | 22,066 | -0.47(-0.26%) |
May 01, 2012 | 181.94 | 182.63 | 179.68 | 180.36 | 31,236 | -1.32(-0.72%) |
Apr 30, 2012 | 184.05 | 185.52 | 180.68 | 181.68 | 19,418 | -2.95(-1.60%) |
Apr 27, 2012 | 181.15 | 184.79 | 181.15 | 184.63 | 47,790 | +3.53(+1.95%) |
Apr 26, 2012 | 178.52 | 182.52 | 178.52 | 181.10 | 29,649 | +2.11(+1.18%) |
Apr 25, 2012 | 179.31 | 182.15 | 178.26 | 179.00 | 26,345 | +0.74(+0.41%) |
Apr 24, 2012 | 178.36 | 179.84 | 176.73 | 178.26 | 19,645 | +0.11(+0.06%) |
Apr 23, 2012 | 177.84 | 178.78 | 176.36 | 178.15 | 36,628 | -2.21(-1.23%) |
Apr 20, 2012 | 180.57 | 181.84 | 178.89 | 180.36 | 24,337 | +1.58(+0.88%) |
Apr 19, 2012 | 180.31 | 181.42 | 178.15 | 178.78 | 22,899 | -1.05(-0.59%) |
Apr 18, 2012 | 180.94 | 181.31 | 179.78 | 179.84 | 30,755 | -1.95(-1.07%) |
Apr 17, 2012 | 181.79 | 182.84 | 180.73 | 181.79 | 26,694 | +1.47(+0.82%) |
Apr 16, 2012 | 181.26 | 183.05 | 179.69 | 180.31 | 32,864 | +0.32(+0.18%) |
Apr 13, 2012 | 178.36 | 180.84 | 178.31 | 180.00 | 39,978 | +1.42(+0.80%) |
Apr 12, 2012 | 177.84 | 179.05 | 177.63 | 178.57 | 21,836 | +0.47(+0.27%) |
Apr 11, 2012 | 175.73 | 178.68 | 172.99 | 178.10 | 26,847 | +4.37(+2.51%) |
Apr 10, 2012 | 176.63 | 176.63 | 172.73 | 173.73 | 41,109 | -2.79(-1.58%) |
Apr 09, 2012 | 179.05 | 180.57 | 176.36 | 176.52 | 31,263 | -5.05(-2.78%) |
Apr 05, 2012 | 178.57 | 182.21 | 177.26 | 181.57 | 32,835 | +2.84(+1.59%) |
Apr 04, 2012 | 181.63 | 181.63 | 178.42 | 178.73 | 41,466 | -3.42(-1.88%) |
Apr 03, 2012 | 185.84 | 186.31 | 182.10 | 182.15 | 43,201 | -3.74(-2.01%) |
Apr 02, 2012 | 183.73 | 186.37 | 183.16 | 185.89 | 50,434 | +1.84(+1.00%) |
Mar 30, 2012 | 183.84 | 184.63 | 181.84 | 184.05 | 79,549 | +1.84(+1.01%) |
Mar 29, 2012 | 180.73 | 182.94 | 180.39 | 182.21 | 49,366 | +0.37(+0.20%) |
Mar 28, 2012 | 180.63 | 182.89 | 179.26 | 181.84 | 39,777 | +1.63(+0.91%) |
Mar 27, 2012 | 178.73 | 183.47 | 178.16 | 180.21 | 111,482 | +1.47(+0.82%) |
Mar 26, 2012 | 175.89 | 179.31 | 175.39 | 178.73 | 79,963 | +3.79(+2.17%) |
Mar 23, 2012 | 169.20 | 174.94 | 168.91 | 174.94 | 50,402 | +5.42(+3.20%) |
Mar 22, 2012 | 167.78 | 170.89 | 167.73 | 169.52 | 55,373 | +0.37(+0.22%) |
Mar 21, 2012 | 167.47 | 170.00 | 167.17 | 169.15 | 57,005 | +2.21(+1.32%) |
Mar 20, 2012 | 164.41 | 167.57 | 164.41 | 166.94 | 42,785 | +1.37(+0.83%) |
Mar 19, 2012 | 163.10 | 166.10 | 161.94 | 165.57 | 38,170 | +2.58(+1.58%) |
Mar 16, 2012 | 163.73 | 164.04 | 162.36 | 162.99 | 69,485 | +0.79(+0.49%) |
Mar 15, 2012 | 160.99 | 163.04 | 158.94 | 162.20 | 17,134 | +0.84(+0.52%) |
Mar 14, 2012 | 156.36 | 161.89 | 156.36 | 161.36 | 62,638 | +4.74(+3.03%) |
Mar 13, 2012 | 155.31 | 157.46 | 154.41 | 156.62 | 48,459 | +2.21(+1.43%) |
Mar 12, 2012 | 155.15 | 156.88 | 153.30 | 154.41 | 29,583 | -0.21(-0.14%) |
Mar 09, 2012 | 154.62 | 155.67 | 153.67 | 154.62 | 17,651 | +0.00(+0.00%) |
Mar 08, 2012 | 154.20 | 155.62 | 152.88 | 154.62 | 29,727 | +1.16(+0.75%) |
Mar 07, 2012 | 152.51 | 155.19 | 151.67 | 153.46 | 83,408 | +1.32(+0.86%) |
Mar 06, 2012 | 150.09 | 152.25 | 150.09 | 152.15 | 31,708 | +0.37(+0.24%) |
Mar 05, 2012 | 150.04 | 152.25 | 148.62 | 151.78 | 16,521 | +1.32(+0.88%) |
Mar 02, 2012 | 151.72 | 151.72 | 148.57 | 150.46 | 30,790 | -1.11(-0.73%) |
Mar 01, 2012 | 150.15 | 152.09 | 149.88 | 151.57 | 23,838 | +1.95(+1.30%) |
Feb 29, 2012 | 151.67 | 152.78 | 149.41 | 149.62 | 32,001 | -1.53(-1.01%) |
Feb 28, 2012 | 152.83 | 153.30 | 150.99 | 151.15 | 22,060 | -1.42(-0.93%) |
Feb 27, 2012 | 152.67 | 153.15 | 150.25 | 152.57 | 26,044 | -1.11(-0.72%) |
Feb 24, 2012 | 155.04 | 155.04 | 153.62 | 153.67 | 15,249 | -1.16(-0.75%) |
Feb 23, 2012 | 154.88 | 155.25 | 153.51 | 154.83 | 18,286 | +0.05(+0.03%) |
Feb 22, 2012 | 155.04 | 155.91 | 153.78 | 154.78 | 29,369 | +0.53(+0.34%) |
Feb 21, 2012 | 154.46 | 155.62 | 152.25 | 154.25 | 23,692 | -0.37(-0.24%) |
Feb 17, 2012 | 154.51 | 154.83 | 153.83 | 154.62 | 17,107 | +0.11(+0.07%) |
Feb 16, 2012 | 153.88 | 155.15 | 153.51 | 154.51 | 36,869 | +1.00(+0.65%) |
Feb 15, 2012 | 153.99 | 154.15 | 152.57 | 153.51 | 25,663 | -0.05(-0.03%) |
Feb 14, 2012 | 152.72 | 154.04 | 152.51 | 153.57 | 32,660 | -0.10(-0.07%) |
Feb 13, 2012 | 153.46 | 154.46 | 152.20 | 153.67 | 25,573 | +1.47(+0.97%) |
Feb 10, 2012 | 151.46 | 152.83 | 149.04 | 152.20 | 34,101 | +0.00(+0.00%) |
Feb 09, 2012 | 157.15 | 157.67 | 152.09 | 152.20 | 16,565 | -4.26(-2.73%) |
Feb 08, 2012 | 156.46 | 156.75 | 154.73 | 156.46 | 36,927 | +0.37(+0.24%) |
Feb 07, 2012 | 155.25 | 157.78 | 154.51 | 156.09 | 214,734 | +1.16(+0.75%) |
Feb 06, 2012 | 158.41 | 158.41 | 154.73 | 154.94 | 31,825 | -4.84(-3.03%) |
Feb 03, 2012 | 157.41 | 161.10 | 152.46 | 159.78 | 70,714 | +4.95(+3.20%) |
Feb 02, 2012 | 152.99 | 155.78 | 152.72 | 154.83 | 69,016 | +2.79(+1.84%) |
Feb 01, 2012 | 152.83 | 154.20 | 151.78 | 152.04 | 49,132 | -0.37(-0.24%) |
Jan 31, 2012 | 153.67 | 154.31 | 152.15 | 152.41 | 25,169 | -0.16(-0.10%) |
Jan 30, 2012 | 152.72 | 153.99 | 152.51 | 152.57 | 26,257 | -0.63(-0.41%) |
Jan 27, 2012 | 152.72 | 153.94 | 152.72 | 153.20 | 35,213 | -0.47(-0.31%) |
Jan 26, 2012 | 155.78 | 155.78 | 152.99 | 153.67 | 30,222 | -1.10(-0.71%) |
Jan 25, 2012 | 153.78 | 155.25 | 150.88 | 154.78 | 15,947 | +1.53(+1.00%) |
Jan 24, 2012 | 153.20 | 155.09 | 152.15 | 153.25 | 26,064 | -1.16(-0.75%) |
Jan 23, 2012 | 155.57 | 155.57 | 153.78 | 154.41 | 14,878 | -0.84(-0.54%) |
Jan 20, 2012 | 154.94 | 155.83 | 153.83 | 155.25 | 25,417 | +0.53(+0.34%) |
Jan 19, 2012 | 154.73 | 155.62 | 152.94 | 154.73 | 17,546 | -0.05(-0.03%) |
Jan 18, 2012 | 155.25 | 155.94 | 154.51 | 154.78 | 26,880 | -0.69(-0.44%) |
Jan 17, 2012 | 154.36 | 156.36 | 154.36 | 155.46 | 28,775 | +3.37(+2.22%) |
Jan 13, 2012 | 151.46 | 153.46 | 151.25 | 152.09 | 18,072 | -1.21(-0.79%) |
Jan 12, 2012 | 152.83 | 154.41 | 151.99 | 153.30 | 19,000 | +0.58(+0.38%) |
Jan 11, 2012 | 152.30 | 154.07 | 151.78 | 152.72 | 32,382 | -0.74(-0.48%) |
Jan 10, 2012 | 150.09 | 153.88 | 149.51 | 153.46 | 51,143 | +4.90(+3.30%) |
Jan 09, 2012 | 147.83 | 149.46 | 146.15 | 148.57 | 30,883 | +1.63(+1.11%) |
Jan 06, 2012 | 149.78 | 149.83 | 146.88 | 146.93 | 16,870 | -1.95(-1.31%) |
Jan 05, 2012 | 147.20 | 150.83 | 147.04 | 148.88 | 24,162 | +0.68(+0.46%) |
Jan 04, 2012 | 147.09 | 149.04 | 147.09 | 148.20 | 17,574 | +3.95(+2.74%) |
Dec 30, 2011 | 145.93 | 145.99 | 144.09 | 144.25 | 41,007 | +0.16(+0.11%) |
Dec 29, 2011 | 142.88 | 144.78 | 141.41 | 144.09 | 22,863 | +2.00(+1.41%) |
Dec 28, 2011 | 142.09 | 146.04 | 142.09 | 142.09 | 33,241 | +0.84(+0.60%) |
Dec 27, 2011 | 142.78 | 143.56 | 140.88 | 141.25 | 28,664 | -1.63(-1.14%) |
Dec 23, 2011 | 143.25 | 145.14 | 140.51 | 142.88 | 34,239 | +1.10(+0.78%) |
Dec 21, 2011 | 141.14 | 142.70 | 140.09 | 141.78 | 40,952 | +0.37(+0.26%) |
Dec 20, 2011 | 137.25 | 141.93 | 137.25 | 141.41 | 35,177 | +6.53(+4.84%) |
Dec 19, 2011 | 138.51 | 139.09 | 134.67 | 134.88 | 40,777 | -2.95(-2.14%) |
Dec 16, 2011 | 137.41 | 140.93 | 137.41 | 137.83 | 47,062 | +0.74(+0.54%) |
Dec 15, 2011 | 135.62 | 138.09 | 134.35 | 137.09 | 53,750 | +3.16(+2.36%) |
Dec 14, 2011 | 135.25 | 138.14 | 133.77 | 133.93 | 46,332 | -2.42(-1.78%) |
Dec 13, 2011 | 140.51 | 141.30 | 135.62 | 136.35 | 33,030 | -2.74(-1.97%) |
Dec 12, 2011 | 138.19 | 140.25 | 135.72 | 139.09 | 62,741 | -0.58(-0.41%) |
Dec 09, 2011 | 140.35 | 141.14 | 139.56 | 139.67 | 33,389 | -1.32(-0.93%) |
Dec 08, 2011 | 142.35 | 143.18 | 139.93 | 140.99 | 23,015 | -2.26(-1.58%) |
Dec 07, 2011 | 142.51 | 144.25 | 141.04 | 143.25 | 35,070 | -0.26(-0.18%) |
Dec 06, 2011 | 143.72 | 145.63 | 142.35 | 143.51 | 17,766 | -0.47(-0.33%) |
Dec 05, 2011 | 144.09 | 144.51 | 141.51 | 143.99 | 27,256 | +1.79(+1.26%) |
Dec 02, 2011 | 144.83 | 144.83 | 139.70 | 142.20 | 25,600 | -0.84(-0.59%) |