Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 168.03 | 168.03 | 165.25 | 166.06 | 4,517 | -1.99(-1.19%) |
Dec 29, 2011 | 166.52 | 169.10 | 165.43 | 168.06 | 12,301 | +1.88(+1.13%) |
Dec 28, 2011 | 167.85 | 167.85 | 166.06 | 166.18 | 3,574 | -2.92(-1.73%) |
Dec 27, 2011 | 168.86 | 169.30 | 168.02 | 169.10 | 7,979 | -0.58(-0.34%) |
Dec 23, 2011 | 170.32 | 170.40 | 169.34 | 169.68 | 4,176 | +1.61(+0.96%) |
Dec 21, 2011 | 165.95 | 169.40 | 164.16 | 168.06 | 4,807 | +1.11(+0.66%) |
Dec 20, 2011 | 162.71 | 167.01 | 162.71 | 166.95 | 11,350 | +6.81(+4.26%) |
Dec 19, 2011 | 163.38 | 163.38 | 157.72 | 160.14 | 11,129 | -3.11(-1.91%) |
Dec 16, 2011 | 163.08 | 165.78 | 162.89 | 163.25 | 19,306 | +0.77(+0.47%) |
Dec 15, 2011 | 161.48 | 164.72 | 160.38 | 162.48 | 5,984 | +2.38(+1.49%) |
Dec 14, 2011 | 161.83 | 161.94 | 158.21 | 160.10 | 13,431 | -1.19(-0.74%) |
Dec 13, 2011 | 164.30 | 165.10 | 159.78 | 161.30 | 7,012 | -2.64(-1.61%) |
Dec 12, 2011 | 162.74 | 164.72 | 161.04 | 163.94 | 11,732 | -1.22(-0.74%) |
Dec 09, 2011 | 158.22 | 165.16 | 158.22 | 165.16 | 8,640 | +5.19(+3.25%) |
Dec 08, 2011 | 162.40 | 164.35 | 159.17 | 159.97 | 6,308 | -4.34(-2.64%) |
Dec 07, 2011 | 162.38 | 164.31 | 159.82 | 164.31 | 3,952 | +1.39(+0.85%) |
Dec 06, 2011 | 162.03 | 164.27 | 161.22 | 162.92 | 7,261 | +0.14(+0.09%) |
Dec 05, 2011 | 162.64 | 163.72 | 161.18 | 162.77 | 6,088 | +1.31(+0.81%) |
Dec 02, 2011 | 162.45 | 163.83 | 159.68 | 161.47 | 5,244 | +0.81(+0.51%) |
Dec 01, 2011 | 160.10 | 162.26 | 156.68 | 160.65 | 5,855 | -1.96(-1.21%) |
Nov 30, 2011 | 156.20 | 162.61 | 151.81 | 162.61 | 20,793 | +11.19(+7.39%) |
Nov 29, 2011 | 153.85 | 153.85 | 151.21 | 151.43 | 6,717 | -1.82(-1.19%) |
Nov 28, 2011 | 155.16 | 155.16 | 152.51 | 153.24 | 5,693 | +1.88(+1.25%) |
Nov 25, 2011 | 148.37 | 151.57 | 148.37 | 151.36 | 2,191 | +1.12(+0.74%) |
Nov 23, 2011 | 151.80 | 151.80 | 148.36 | 150.24 | 7,986 | -3.08(-2.01%) |
Nov 22, 2011 | 151.46 | 155.08 | 151.46 | 153.32 | 7,802 | +0.80(+0.53%) |
Nov 21, 2011 | 155.22 | 155.64 | 151.24 | 152.51 | 10,504 | -4.70(-2.99%) |
Nov 18, 2011 | 154.05 | 157.39 | 153.38 | 157.21 | 8,706 | +3.90(+2.55%) |
Nov 17, 2011 | 156.18 | 161.88 | 152.68 | 153.31 | 19,574 | -2.06(-1.32%) |
Nov 16, 2011 | 164.06 | 164.06 | 155.37 | 155.37 | 6,708 | -2.60(-1.65%) |
Nov 15, 2011 | 158.01 | 159.17 | 155.16 | 157.97 | 20,938 | -0.47(-0.30%) |
Nov 14, 2011 | 161.09 | 162.69 | 157.82 | 158.44 | 38,226 | -3.62(-2.23%) |
Nov 11, 2011 | 162.38 | 164.56 | 162.06 | 162.06 | 8,800 | +0.36(+0.22%) |
Nov 10, 2011 | 157.86 | 161.99 | 155.74 | 161.70 | 13,480 | +7.60(+4.93%) |
Nov 09, 2011 | 159.23 | 160.07 | 153.22 | 154.11 | 12,133 | -8.46(-5.20%) |
Nov 08, 2011 | 157.63 | 164.50 | 154.53 | 162.56 | 15,047 | +5.25(+3.34%) |
Nov 07, 2011 | 153.55 | 157.32 | 152.83 | 157.32 | 3,960 | +2.68(+1.73%) |
Nov 04, 2011 | 157.05 | 157.05 | 153.30 | 154.64 | 16,613 | -3.09(-1.96%) |
Nov 03, 2011 | 156.30 | 158.42 | 153.47 | 157.72 | 12,948 | +2.55(+1.64%) |
Nov 02, 2011 | 148.72 | 155.80 | 148.25 | 155.18 | 25,801 | +8.14(+5.53%) |
Nov 01, 2011 | 150.76 | 153.16 | 146.83 | 147.04 | 10,427 | -7.42(-4.80%) |
Oct 31, 2011 | 159.29 | 159.71 | 154.42 | 154.46 | 8,736 | -6.01(-3.74%) |
Oct 28, 2011 | 161.42 | 161.42 | 155.45 | 160.46 | 10,603 | -0.15(-0.09%) |
Oct 27, 2011 | 157.67 | 161.47 | 157.00 | 160.61 | 15,993 | +5.59(+3.61%) |
Oct 26, 2011 | 151.37 | 155.37 | 149.08 | 155.03 | 13,526 | +5.26(+3.51%) |
Oct 25, 2011 | 153.48 | 155.17 | 146.87 | 149.77 | 10,906 | -4.33(-2.81%) |
Oct 24, 2011 | 151.27 | 155.77 | 146.95 | 154.10 | 8,720 | +2.53(+1.67%) |
Oct 21, 2011 | 150.62 | 151.99 | 149.64 | 151.57 | 8,465 | +2.56(+1.72%) |
Oct 20, 2011 | 148.56 | 149.62 | 146.63 | 149.01 | 7,846 | -0.12(-0.08%) |
Oct 19, 2011 | 150.34 | 150.84 | 147.92 | 149.13 | 12,207 | -1.79(-1.19%) |
Oct 18, 2011 | 144.04 | 150.92 | 140.65 | 150.92 | 13,979 | +7.88(+5.51%) |
Oct 17, 2011 | 145.87 | 146.71 | 142.41 | 143.04 | 15,496 | -5.27(-3.55%) |
Oct 14, 2011 | 145.82 | 148.31 | 145.79 | 148.31 | 6,824 | +1.90(+1.30%) |
Oct 13, 2011 | 148.69 | 148.76 | 145.15 | 146.40 | 11,155 | -2.80(-1.87%) |
Oct 12, 2011 | 147.06 | 149.59 | 144.32 | 149.20 | 7,046 | +3.93(+2.71%) |
Oct 11, 2011 | 141.35 | 145.65 | 141.29 | 145.27 | 35,888 | +3.17(+2.23%) |
Oct 10, 2011 | 140.17 | 142.09 | 140.17 | 142.09 | 14,399 | +1.79(+1.28%) |
Oct 07, 2011 | 146.83 | 146.83 | 139.40 | 140.30 | 16,264 | -6.24(-4.26%) |
Oct 06, 2011 | 143.25 | 146.59 | 141.62 | 146.55 | 10,290 | +3.65(+2.55%) |
Oct 05, 2011 | 139.73 | 143.04 | 137.71 | 142.90 | 24,934 | +5.07(+3.68%) |
Oct 04, 2011 | 131.62 | 139.68 | 131.40 | 137.83 | 28,427 | +5.66(+4.28%) |
Oct 03, 2011 | 136.72 | 138.61 | 132.13 | 132.18 | 13,246 | -3.80(-2.79%) |
Sep 30, 2011 | 137.18 | 139.25 | 135.69 | 135.97 | 21,922 | -2.76(-1.99%) |
Sep 29, 2011 | 138.19 | 141.14 | 135.59 | 138.73 | 12,838 | +2.98(+2.20%) |
Sep 28, 2011 | 140.71 | 142.34 | 135.47 | 135.75 | 13,323 | -5.30(-3.76%) |
Sep 27, 2011 | 139.99 | 144.55 | 138.41 | 141.05 | 15,239 | +3.14(+2.28%) |
Sep 26, 2011 | 132.62 | 138.26 | 131.75 | 137.91 | 14,187 | +4.56(+3.42%) |
Sep 23, 2011 | 132.16 | 135.07 | 131.25 | 133.35 | 20,457 | +1.95(+1.49%) |
Sep 22, 2011 | 130.89 | 136.26 | 129.87 | 131.40 | 34,788 | -2.53(-1.89%) |
Sep 21, 2011 | 143.27 | 143.27 | 133.93 | 133.93 | 22,996 | -8.72(-6.12%) |
Sep 20, 2011 | 143.34 | 144.22 | 142.43 | 142.65 | 12,816 | -0.68(-0.48%) |
Sep 19, 2011 | 143.52 | 146.52 | 142.50 | 143.34 | 10,118 | -3.16(-2.15%) |
Sep 16, 2011 | 148.64 | 151.37 | 146.38 | 146.49 | 23,227 | -2.10(-1.41%) |
Sep 15, 2011 | 146.42 | 148.59 | 145.45 | 148.59 | 6,361 | +3.00(+2.06%) |
Sep 14, 2011 | 145.80 | 147.74 | 145.20 | 145.59 | 8,291 | -0.42(-0.29%) |
Sep 13, 2011 | 144.17 | 146.80 | 143.08 | 146.01 | 12,488 | +2.46(+1.71%) |
Sep 12, 2011 | 139.56 | 144.15 | 139.52 | 143.56 | 17,098 | +2.97(+2.11%) |
Sep 09, 2011 | 144.66 | 145.66 | 140.32 | 140.59 | 18,684 | -5.50(-3.77%) |
Sep 08, 2011 | 149.12 | 152.20 | 146.08 | 146.09 | 21,808 | -4.60(-3.06%) |
Sep 07, 2011 | 142.21 | 150.69 | 142.11 | 150.69 | 34,505 | +9.09(+6.42%) |
Sep 06, 2011 | 139.80 | 141.80 | 138.93 | 141.61 | 21,161 | +0.54(+0.38%) |
Sep 02, 2011 | 152.22 | 152.22 | 139.19 | 141.07 | 14,638 | -4.33(-2.98%) |
Sep 01, 2011 | 151.63 | 151.63 | 145.00 | 145.40 | 8,640 | -4.93(-3.28%) |
Aug 31, 2011 | 150.62 | 151.86 | 148.28 | 150.33 | 12,100 | +0.34(+0.23%) |
Aug 30, 2011 | 150.46 | 150.70 | 148.19 | 149.99 | 6,566 | -1.12(-0.74%) |
Aug 29, 2011 | 147.44 | 151.11 | 146.06 | 151.11 | 11,022 | +5.28(+3.62%) |
Aug 26, 2011 | 141.01 | 146.35 | 140.87 | 145.84 | 13,378 | +2.52(+1.76%) |
Aug 25, 2011 | 145.61 | 148.09 | 142.09 | 143.31 | 14,451 | -2.05(-1.41%) |
Aug 24, 2011 | 141.93 | 146.54 | 141.93 | 145.36 | 36,490 | +0.33(+0.23%) |
Aug 23, 2011 | 137.89 | 145.11 | 135.88 | 145.03 | 31,781 | +8.40(+6.14%) |
Aug 22, 2011 | 139.39 | 139.39 | 136.23 | 136.64 | 12,590 | +0.71(+0.52%) |
Aug 19, 2011 | 137.61 | 141.60 | 134.99 | 135.93 | 28,982 | -2.27(-1.64%) |
Aug 18, 2011 | 143.68 | 145.12 | 138.20 | 138.20 | 26,227 | -7.88(-5.40%) |
Aug 17, 2011 | 145.83 | 148.20 | 145.49 | 146.08 | 10,297 | +1.39(+0.96%) |
Aug 16, 2011 | 148.29 | 148.56 | 144.69 | 144.69 | 14,689 | -2.31(-1.57%) |
Aug 15, 2011 | 143.41 | 147.11 | 143.41 | 147.00 | 10,791 | +4.05(+2.83%) |
Aug 12, 2011 | 140.22 | 145.03 | 140.22 | 142.95 | 17,737 | -1.09(-0.75%) |
Aug 11, 2011 | 140.63 | 144.99 | 140.63 | 144.04 | 27,686 | +1.28(+0.89%) |
Aug 10, 2011 | 141.97 | 146.38 | 139.78 | 142.76 | 38,230 | -1.17(-0.81%) |
Aug 09, 2011 | 144.28 | 148.85 | 132.85 | 143.94 | 30,852 | +2.87(+2.03%) |
Aug 08, 2011 | 153.40 | 155.81 | 138.28 | 141.07 | 41,198 | -15.13(-9.68%) |
Aug 05, 2011 | 159.79 | 159.79 | 146.89 | 156.20 | 18,085 | -0.59(-0.37%) |
Aug 04, 2011 | 161.43 | 164.79 | 154.86 | 156.78 | 20,441 | -7.57(-4.61%) |
Aug 03, 2011 | 163.14 | 166.77 | 161.03 | 164.36 | 18,658 | -0.82(-0.50%) |
Aug 02, 2011 | 167.90 | 167.99 | 165.18 | 165.18 | 11,804 | -3.32(-1.97%) |
Aug 01, 2011 | 170.73 | 172.14 | 163.56 | 168.50 | 32,268 | -1.80(-1.05%) |
Jul 29, 2011 | 170.16 | 173.46 | 168.11 | 170.29 | 26,514 | +0.01(+0.01%) |
Jul 28, 2011 | 172.05 | 173.19 | 170.13 | 170.28 | 11,220 | +0.33(+0.19%) |
Jul 27, 2011 | 172.52 | 173.02 | 169.95 | 169.95 | 6,900 | -2.69(-1.56%) |
Jul 26, 2011 | 174.21 | 176.10 | 172.64 | 172.64 | 15,037 | -2.67(-1.52%) |
Jul 25, 2011 | 174.86 | 176.51 | 173.22 | 175.31 | 14,226 | -0.25(-0.15%) |
Jul 22, 2011 | 174.65 | 177.08 | 174.17 | 175.56 | 2,866 | -2.29(-1.29%) |
Jul 21, 2011 | 175.69 | 178.26 | 175.41 | 177.85 | 13,960 | +3.68(+2.11%) |
Jul 20, 2011 | 175.41 | 175.57 | 173.11 | 174.17 | 13,011 | -0.35(-0.20%) |
Jul 19, 2011 | 175.62 | 175.62 | 173.04 | 174.52 | 5,278 | +1.34(+0.77%) |
Jul 18, 2011 | 173.08 | 174.25 | 170.82 | 173.18 | 22,055 | -0.59(-0.34%) |
Jul 15, 2011 | 174.91 | 175.75 | 173.43 | 173.76 | 15,831 | -0.32(-0.18%) |
Jul 14, 2011 | 175.85 | 177.38 | 174.09 | 174.09 | 15,591 | -2.47(-1.40%) |
Jul 13, 2011 | 176.68 | 178.79 | 175.11 | 176.55 | 28,452 | +0.36(+0.20%) |
Jul 12, 2011 | 175.16 | 179.53 | 175.16 | 176.19 | 12,594 | +1.08(+0.62%) |
Jul 11, 2011 | 176.10 | 176.66 | 174.91 | 175.12 | 10,197 | -2.02(-1.14%) |
Jul 08, 2011 | 174.99 | 180.53 | 174.96 | 177.14 | 19,012 | -3.69(-2.04%) |
Jul 07, 2011 | 180.47 | 180.83 | 179.63 | 180.83 | 3,883 | +1.49(+0.83%) |
Jul 06, 2011 | 177.50 | 180.27 | 177.50 | 179.33 | 6,183 | +2.16(+1.22%) |
Jul 05, 2011 | 181.21 | 181.21 | 177.18 | 177.18 | 5,654 | -2.62(-1.46%) |
Jul 01, 2011 | 176.31 | 179.80 | 176.31 | 179.80 | 12,455 | +2.79(+1.58%) |
Jun 30, 2011 | 177.37 | 177.86 | 176.85 | 177.01 | 6,824 | -0.06(-0.03%) |
Jun 29, 2011 | 173.41 | 177.09 | 173.00 | 177.06 | 22,596 | +3.95(+2.28%) |
Jun 28, 2011 | 171.73 | 173.40 | 171.73 | 173.11 | 6,488 | +1.37(+0.80%) |
Jun 27, 2011 | 175.93 | 175.93 | 171.13 | 171.74 | 12,408 | +1.56(+0.92%) |
Jun 24, 2011 | 172.02 | 172.77 | 169.73 | 170.18 | 54,741 | -2.38(-1.38%) |
Jun 23, 2011 | 174.01 | 174.54 | 172.37 | 172.56 | 16,717 | -2.52(-1.44%) |
Jun 22, 2011 | 175.61 | 176.43 | 174.36 | 175.08 | 12,212 | -0.60(-0.34%) |
Jun 21, 2011 | 173.98 | 176.39 | 173.53 | 175.67 | 9,782 | +1.70(+0.98%) |
Jun 20, 2011 | 173.12 | 174.33 | 171.14 | 173.97 | 16,408 | +1.43(+0.83%) |
Jun 17, 2011 | 171.90 | 175.25 | 171.76 | 172.54 | 24,913 | +1.39(+0.81%) |
Jun 16, 2011 | 169.45 | 173.11 | 169.45 | 171.15 | 9,636 | +0.95(+0.56%) |
Jun 15, 2011 | 168.33 | 172.06 | 168.33 | 170.20 | 5,829 | +1.42(+0.84%) |
Jun 14, 2011 | 169.83 | 170.57 | 168.33 | 168.78 | 42,876 | -0.12(-0.07%) |
Jun 13, 2011 | 171.90 | 171.98 | 166.57 | 168.91 | 20,431 | -2.16(-1.26%) |
Jun 10, 2011 | 173.42 | 173.42 | 168.06 | 171.07 | 18,551 | -3.28(-1.88%) |
Jun 09, 2011 | 174.62 | 175.86 | 173.58 | 174.35 | 19,873 | +0.77(+0.45%) |
Jun 08, 2011 | 173.69 | 174.00 | 172.08 | 173.58 | 26,515 | -0.10(-0.06%) |
Jun 07, 2011 | 176.10 | 176.84 | 173.68 | 173.68 | 20,289 | -2.82(-1.60%) |
Jun 06, 2011 | 176.48 | 176.94 | 175.58 | 176.50 | 8,756 | +0.44(+0.25%) |
Jun 03, 2011 | 175.73 | 178.40 | 175.32 | 176.06 | 13,160 | -4.97(-2.75%) |
May 24, 2011 | 182.88 | 182.88 | 180.97 | 181.03 | 4,512 | -0.94(-0.52%) |
May 23, 2011 | 185.91 | 185.91 | 181.17 | 181.98 | 3,301 | -3.75(-2.02%) |
May 20, 2011 | 185.47 | 185.73 | 185.00 | 185.73 | 7,134 | +1.01(+0.55%) |
May 19, 2011 | 186.24 | 187.08 | 184.48 | 184.72 | 5,725 | -2.54(-1.36%) |
May 18, 2011 | 185.94 | 187.25 | 184.95 | 187.25 | 6,059 | +1.26(+0.68%) |
May 17, 2011 | 184.91 | 186.58 | 183.11 | 185.99 | 5,473 | +1.11(+0.60%) |
May 16, 2011 | 184.08 | 186.69 | 184.08 | 184.89 | 2,857 | -0.11(-0.06%) |
May 13, 2011 | 184.75 | 185.49 | 184.75 | 185.00 | 2,096 | -2.19(-1.17%) |
May 12, 2011 | 187.26 | 187.71 | 187.12 | 187.19 | 2,742 | -0.17(-0.09%) |
May 11, 2011 | 187.75 | 188.67 | 187.34 | 187.36 | 9,493 | +0.05(+0.03%) |
May 10, 2011 | 183.03 | 187.49 | 183.03 | 187.31 | 14,882 | +1.23(+0.66%) |
May 09, 2011 | 187.83 | 187.83 | 186.09 | 186.09 | 3,805 | -1.82(-0.97%) |
May 06, 2011 | 188.16 | 189.29 | 187.91 | 187.91 | 7,711 | -0.62(-0.33%) |
May 05, 2011 | 188.88 | 188.88 | 188.53 | 188.53 | 4,571 | -0.65(-0.34%) |
May 04, 2011 | 188.78 | 189.30 | 188.78 | 189.18 | 2,751 | +0.41(+0.22%) |
May 03, 2011 | 189.53 | 190.05 | 188.42 | 188.78 | 32,048 | -0.38(-0.20%) |
May 02, 2011 | 188.87 | 190.29 | 187.97 | 189.15 | 3,981 | +0.37(+0.20%) |
Apr 29, 2011 | 189.28 | 189.44 | 188.78 | 188.78 | 3,573 | -0.79(-0.42%) |
Apr 28, 2011 | 189.49 | 189.90 | 189.46 | 189.58 | 2,169 | -0.77(-0.40%) |
Apr 27, 2011 | 188.57 | 190.34 | 188.57 | 190.34 | 15,391 | +1.57(+0.83%) |
Apr 26, 2011 | 192.49 | 192.49 | 187.78 | 188.78 | 17,458 | +1.94(+1.04%) |
Apr 25, 2011 | 186.77 | 188.59 | 185.57 | 186.83 | 11,631 | -2.48(-1.31%) |
Apr 21, 2011 | 191.39 | 191.39 | 188.87 | 189.31 | 2,439 | -0.77(-0.40%) |
Apr 20, 2011 | 188.31 | 190.08 | 188.31 | 190.08 | 9,842 | +2.62(+1.40%) |
Apr 19, 2011 | 191.15 | 191.15 | 187.25 | 187.45 | 5,448 | -3.68(-1.93%) |
Apr 18, 2011 | 191.13 | 191.23 | 190.85 | 191.13 | 16,158 | -1.04(-0.54%) |
Apr 15, 2011 | 191.70 | 192.17 | 191.06 | 192.17 | 14,651 | +0.55(+0.29%) |
Apr 14, 2011 | 191.56 | 192.45 | 190.85 | 191.62 | 10,150 | +0.02(+0.01%) |
Apr 13, 2011 | 192.28 | 192.28 | 191.24 | 191.61 | 32,219 | -0.47(-0.25%) |
Apr 12, 2011 | 191.51 | 192.71 | 191.02 | 192.08 | 21,797 | +0.47(+0.25%) |
Apr 11, 2011 | 190.78 | 192.50 | 190.78 | 191.61 | 3,709 | -0.25(-0.13%) |
Apr 08, 2011 | 193.39 | 193.39 | 191.44 | 191.86 | 4,547 | +0.45(+0.24%) |
Apr 07, 2011 | 190.90 | 193.38 | 190.90 | 191.41 | 3,561 | +0.27(+0.14%) |
Apr 06, 2011 | 188.99 | 191.55 | 188.99 | 191.13 | 5,878 | +1.76(+0.93%) |
Apr 05, 2011 | 188.82 | 189.87 | 188.59 | 189.37 | 3,342 | -0.09(-0.04%) |
Apr 04, 2011 | 190.14 | 190.14 | 188.87 | 189.46 | 3,203 | -0.45(-0.24%) |
Apr 01, 2011 | 189.70 | 190.87 | 188.69 | 189.91 | 10,125 | +0.59(+0.31%) |
Mar 31, 2011 | 188.53 | 190.16 | 188.46 | 189.32 | 9,628 | +0.57(+0.30%) |
Mar 30, 2011 | 186.97 | 188.87 | 186.97 | 188.75 | 5,215 | +1.86(+1.00%) |
Mar 29, 2011 | 186.90 | 188.19 | 186.89 | 186.89 | 15,014 | +0.00(+0.00%) |
Mar 28, 2011 | 186.89 | 188.63 | 186.89 | 186.89 | 8,685 | +0.00(+0.00%) |
Mar 25, 2011 | 187.24 | 188.56 | 186.89 | 186.89 | 9,548 | -0.31(-0.17%) |
Mar 24, 2011 | 187.22 | 187.23 | 186.41 | 187.20 | 11,999 | +0.31(+0.17%) |
Mar 23, 2011 | 188.78 | 188.94 | 185.75 | 186.89 | 19,014 | -2.39(-1.26%) |
Mar 22, 2011 | 192.65 | 192.65 | 188.63 | 189.28 | 4,298 | -0.71(-0.37%) |
Mar 21, 2011 | 189.07 | 190.09 | 188.05 | 189.98 | 4,683 | +2.37(+1.26%) |
Mar 18, 2011 | 190.96 | 190.96 | 187.61 | 187.61 | 14,830 | -1.05(-0.56%) |
Mar 17, 2011 | 187.15 | 189.05 | 185.46 | 188.66 | 14,957 | +4.15(+2.25%) |
Mar 16, 2011 | 187.83 | 187.83 | 183.70 | 184.51 | 14,605 | -2.89(-1.54%) |
Mar 15, 2011 | 188.49 | 190.12 | 187.33 | 187.40 | 8,201 | -5.80(-3.00%) |
Mar 14, 2011 | 192.01 | 193.75 | 191.90 | 193.20 | 3,418 | -0.46(-0.24%) |
Mar 11, 2011 | 193.91 | 194.01 | 193.05 | 193.66 | 9,664 | +0.32(+0.17%) |
Mar 10, 2011 | 194.24 | 194.24 | 192.73 | 193.34 | 12,260 | -1.86(-0.95%) |
Mar 09, 2011 | 194.08 | 195.33 | 193.86 | 195.20 | 17,444 | +2.32(+1.20%) |
Mar 08, 2011 | 194.61 | 196.54 | 192.68 | 192.88 | 20,318 | -1.18(-0.61%) |
Mar 07, 2011 | 195.27 | 195.97 | 194.06 | 194.06 | 9,585 | -0.13(-0.07%) |
Mar 04, 2011 | 195.53 | 195.53 | 193.39 | 194.19 | 14,207 | -1.22(-0.62%) |
Mar 03, 2011 | 192.25 | 195.40 | 191.58 | 195.40 | 11,572 | +5.02(+2.64%) |
Mar 02, 2011 | 190.37 | 191.42 | 190.29 | 190.38 | 2,837 | -0.13(-0.07%) |
Mar 01, 2011 | 190.54 | 191.07 | 190.37 | 190.51 | 5,302 | +0.14(+0.07%) |
Feb 28, 2011 | 191.09 | 191.49 | 190.37 | 190.37 | 2,946 | +0.00(+0.00%) |
Feb 25, 2011 | 189.43 | 190.54 | 189.24 | 190.37 | 9,618 | +1.76(+0.93%) |
Feb 24, 2011 | 188.49 | 190.08 | 188.49 | 188.61 | 9,334 | -0.51(-0.27%) |
Feb 23, 2011 | 190.55 | 190.55 | 188.96 | 189.12 | 12,413 | +0.72(+0.38%) |
Feb 22, 2011 | 189.98 | 191.05 | 186.38 | 188.39 | 10,247 | -3.38(-1.76%) |
Feb 18, 2011 | 190.37 | 191.78 | 190.23 | 191.78 | 4,520 | +0.85(+0.44%) |
Feb 17, 2011 | 189.43 | 190.93 | 188.48 | 190.93 | 6,960 | +1.50(+0.79%) |
Feb 16, 2011 | 188.64 | 189.98 | 188.11 | 189.43 | 15,037 | +0.95(+0.51%) |
Feb 15, 2011 | 187.95 | 189.13 | 187.41 | 188.48 | 6,681 | +0.72(+0.39%) |
Feb 14, 2011 | 188.11 | 188.68 | 187.37 | 187.75 | 954 | -1.02(-0.54%) |
Feb 11, 2011 | 183.77 | 188.77 | 183.77 | 188.77 | 4,244 | +4.10(+2.22%) |
Feb 10, 2011 | 182.78 | 185.68 | 182.57 | 184.67 | 16,120 | +1.10(+0.60%) |
Feb 09, 2011 | 186.39 | 186.39 | 183.57 | 183.57 | 6,185 | -2.79(-1.50%) |
Feb 08, 2011 | 186.14 | 186.60 | 185.57 | 186.36 | 4,313 | -0.92(-0.49%) |
Feb 07, 2011 | 187.55 | 187.55 | 186.61 | 187.28 | 6,563 | +0.31(+0.17%) |
Feb 04, 2011 | 186.60 | 186.97 | 185.79 | 186.97 | 7,151 | +0.24(+0.13%) |
Feb 03, 2011 | 187.41 | 187.41 | 184.72 | 186.72 | 26,561 | -0.05(-0.03%) |
Feb 02, 2011 | 187.74 | 191.04 | 186.75 | 186.77 | 4,085 | -2.84(-1.50%) |
Feb 01, 2011 | 189.67 | 190.78 | 188.58 | 189.61 | 4,522 | +0.02(+0.01%) |
Jan 31, 2011 | 189.00 | 191.18 | 187.88 | 189.59 | 10,237 | +1.10(+0.58%) |
Jan 28, 2011 | 189.29 | 190.81 | 187.65 | 188.49 | 12,751 | -1.28(-0.68%) |
Jan 27, 2011 | 186.85 | 190.21 | 186.60 | 189.77 | 7,759 | +1.79(+0.95%) |
Jan 26, 2011 | 188.24 | 188.73 | 187.54 | 187.98 | 13,725 | +0.80(+0.43%) |
Jan 25, 2011 | 185.85 | 190.08 | 185.25 | 187.18 | 25,836 | -0.37(-0.20%) |
Jan 24, 2011 | 183.77 | 188.45 | 183.77 | 187.54 | 21,616 | +3.24(+1.76%) |
Jan 21, 2011 | 184.46 | 184.46 | 182.89 | 184.30 | 8,008 | +1.14(+0.62%) |
Jan 20, 2011 | 182.08 | 183.72 | 182.08 | 183.16 | 8,604 | +1.31(+0.72%) |
Jan 19, 2011 | 183.78 | 184.44 | 181.85 | 181.85 | 17,398 | -1.40(-0.77%) |
Jan 18, 2011 | 183.53 | 183.73 | 182.66 | 183.25 | 5,484 | -0.99(-0.54%) |
Jan 14, 2011 | 179.16 | 184.42 | 179.16 | 184.25 | 19,891 | +4.32(+2.40%) |
Jan 13, 2011 | 180.91 | 180.91 | 179.64 | 179.93 | 3,811 | -1.00(-0.55%) |
Jan 12, 2011 | 180.51 | 181.89 | 180.51 | 180.93 | 10,220 | +1.17(+0.65%) |
Jan 11, 2011 | 179.59 | 180.18 | 178.40 | 179.76 | 4,413 | +0.07(+0.04%) |
Jan 10, 2011 | 178.60 | 179.85 | 177.94 | 179.69 | 5,822 | +0.60(+0.34%) |
Jan 07, 2011 | 181.61 | 181.89 | 179.09 | 179.09 | 9,531 | -2.44(-1.34%) |
Jan 06, 2011 | 180.95 | 181.89 | 180.95 | 181.53 | 5,143 | -0.26(-0.15%) |
Jan 05, 2011 | 180.19 | 182.38 | 180.19 | 181.79 | 6,944 | +1.12(+0.62%) |
Jan 04, 2011 | 181.89 | 181.89 | 179.44 | 180.67 | 4,683 | -1.22(-0.67%) |