Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 369.28 | 374.40 | 369.28 | 371.20 | 487 | +0.00(+0.00%) |
Mar 29, 2012 | 367.36 | 371.20 | 366.40 | 371.20 | 450 | +1.60(+0.43%) |
Mar 28, 2012 | 368.00 | 376.00 | 360.80 | 369.60 | 923 | +6.40(+1.76%) |
Mar 27, 2012 | 366.40 | 366.40 | 358.40 | 363.20 | 598 | -0.16(-0.04%) |
Mar 26, 2012 | 360.64 | 369.60 | 360.64 | 363.36 | 484 | +0.48(+0.13%) |
Mar 23, 2012 | 364.80 | 367.26 | 362.88 | 362.88 | 206 | -2.24(-0.61%) |
Mar 22, 2012 | 366.40 | 368.00 | 365.12 | 365.12 | 171 | -2.56(-0.70%) |
Mar 21, 2012 | 366.08 | 369.60 | 364.80 | 367.68 | 182 | +1.28(+0.35%) |
Mar 20, 2012 | 367.36 | 370.24 | 361.92 | 366.40 | 108 | -1.28(-0.35%) |
Mar 19, 2012 | 368.32 | 375.68 | 348.48 | 367.68 | 525 | -8.32(-2.21%) |
Mar 16, 2012 | 369.28 | 376.00 | 368.32 | 376.00 | 670 | +6.40(+1.73%) |
Mar 15, 2012 | 361.60 | 372.80 | 356.80 | 369.60 | 820 | +8.00(+2.21%) |
Mar 14, 2012 | 350.72 | 361.92 | 350.72 | 361.60 | 317 | +5.76(+1.62%) |
Mar 13, 2012 | 349.44 | 355.84 | 342.72 | 355.84 | 1,175 | +9.60(+2.77%) |
Mar 12, 2012 | 343.04 | 349.44 | 341.76 | 346.24 | 236 | +1.92(+0.56%) |
Mar 09, 2012 | 344.96 | 350.40 | 342.40 | 344.32 | 377 | +1.28(+0.37%) |
Mar 08, 2012 | 341.76 | 344.00 | 340.80 | 343.04 | 150 | -2.56(-0.74%) |
Mar 07, 2012 | 346.88 | 346.88 | 344.00 | 345.60 | 59 | +0.00(+0.00%) |
Mar 06, 2012 | 342.40 | 348.80 | 338.24 | 345.60 | 313 | +0.32(+0.09%) |
Mar 05, 2012 | 347.84 | 350.40 | 341.44 | 345.28 | 223 | -3.52(-1.01%) |
Mar 02, 2012 | 348.48 | 350.40 | 348.16 | 348.80 | 828 | +0.00(+0.00%) |
Mar 01, 2012 | 348.80 | 350.40 | 347.84 | 348.80 | 554 | -0.64(-0.18%) |
Feb 29, 2012 | 348.16 | 350.05 | 343.68 | 349.44 | 712 | +1.92(+0.55%) |
Feb 28, 2012 | 347.52 | 350.08 | 343.36 | 347.52 | 588 | +3.71(+1.08%) |
Feb 27, 2012 | 348.80 | 350.40 | 343.68 | 343.81 | 625 | -4.99(-1.43%) |
Feb 24, 2012 | 347.20 | 350.40 | 347.20 | 348.80 | 159 | +1.60(+0.46%) |
Feb 23, 2012 | 349.12 | 351.68 | 347.20 | 347.20 | 1,173 | -2.40(-0.69%) |
Feb 22, 2012 | 353.28 | 363.20 | 347.28 | 349.60 | 663 | -3.36(-0.95%) |
Feb 21, 2012 | 352.64 | 355.20 | 352.00 | 352.96 | 179 | -0.64(-0.18%) |
Feb 17, 2012 | 357.44 | 358.08 | 348.80 | 353.60 | 279 | -5.44(-1.52%) |
Feb 16, 2012 | 345.28 | 359.36 | 342.72 | 359.04 | 2,097 | +1.28(+0.36%) |
Feb 15, 2012 | 349.76 | 361.60 | 349.76 | 357.76 | 851 | +8.93(+2.56%) |
Feb 14, 2012 | 353.28 | 353.60 | 348.83 | 348.83 | 110 | -4.45(-1.26%) |
Feb 13, 2012 | 347.20 | 353.28 | 342.21 | 353.28 | 202 | +8.96(+2.60%) |
Feb 10, 2012 | 344.00 | 345.60 | 344.00 | 344.32 | 74 | -3.84(-1.10%) |
Feb 09, 2012 | 349.44 | 349.44 | 342.72 | 348.16 | 134 | -0.96(-0.27%) |
Feb 08, 2012 | 347.58 | 353.60 | 347.58 | 349.12 | 603 | -1.92(-0.55%) |
Feb 07, 2012 | 343.68 | 352.00 | 339.20 | 351.04 | 564 | +7.36(+2.14%) |
Feb 06, 2012 | 336.00 | 343.68 | 336.00 | 343.68 | 156 | +4.48(+1.32%) |
Feb 03, 2012 | 341.44 | 342.40 | 336.29 | 339.20 | 155 | -2.88(-0.84%) |
Feb 02, 2012 | 340.48 | 342.08 | 335.18 | 342.08 | 128 | +0.81(+0.24%) |
Feb 01, 2012 | 335.04 | 342.40 | 332.48 | 341.27 | 534 | +9.75(+2.94%) |
Jan 31, 2012 | 327.04 | 341.12 | 326.40 | 331.52 | 786 | +0.64(+0.19%) |
Jan 30, 2012 | 338.88 | 342.08 | 328.26 | 330.88 | 520 | -9.92(-2.91%) |
Jan 27, 2012 | 341.44 | 341.44 | 336.00 | 340.80 | 148 | +2.24(+0.66%) |
Jan 26, 2012 | 339.20 | 343.36 | 333.44 | 338.56 | 127 | -7.36(-2.13%) |
Jan 25, 2012 | 339.52 | 350.72 | 334.72 | 345.92 | 149 | +4.48(+1.31%) |
Jan 24, 2012 | 342.72 | 351.36 | 330.88 | 341.44 | 323 | +3.20(+0.95%) |
Jan 23, 2012 | 348.16 | 355.20 | 338.24 | 338.24 | 340 | -12.16(-3.47%) |
Jan 20, 2012 | 358.08 | 360.00 | 339.55 | 350.40 | 311 | -4.16(-1.17%) |
Jan 19, 2012 | 355.52 | 359.36 | 352.00 | 354.56 | 208 | -4.80(-1.34%) |
Jan 18, 2012 | 345.60 | 359.36 | 340.48 | 359.36 | 472 | +13.76(+3.98%) |
Jan 17, 2012 | 340.16 | 348.48 | 332.19 | 345.60 | 978 | +5.12(+1.50%) |
Jan 13, 2012 | 332.48 | 341.92 | 327.02 | 340.48 | 517 | +7.68(+2.31%) |
Jan 12, 2012 | 332.48 | 332.80 | 329.60 | 332.80 | 308 | +1.60(+0.48%) |
Jan 11, 2012 | 331.84 | 332.80 | 326.72 | 331.20 | 390 | -1.44(-0.43%) |
Jan 10, 2012 | 332.80 | 332.80 | 324.80 | 332.64 | 313 | +1.44(+0.43%) |
Jan 09, 2012 | 330.56 | 332.80 | 329.92 | 331.20 | 254 | +0.00(+0.00%) |
Jan 06, 2012 | 332.80 | 332.80 | 330.56 | 331.20 | 228 | -1.60(-0.48%) |
Jan 05, 2012 | 329.92 | 332.80 | 325.76 | 332.80 | 228 | +1.60(+0.48%) |
Jan 04, 2012 | 324.80 | 331.20 | 324.80 | 331.20 | 128 | +1.60(+0.49%) |
Dec 30, 2011 | 326.72 | 334.40 | 324.48 | 329.60 | 624 | -1.28(-0.39%) |
Dec 29, 2011 | 326.40 | 330.88 | 317.76 | 330.88 | 915 | +5.44(+1.67%) |
Dec 28, 2011 | 323.52 | 326.08 | 312.64 | 325.44 | 623 | +0.96(+0.30%) |
Dec 27, 2011 | 322.88 | 327.36 | 313.60 | 324.48 | 655 | +3.52(+1.10%) |
Dec 23, 2011 | 320.00 | 320.96 | 312.64 | 320.96 | 753 | +3.52(+1.11%) |
Dec 21, 2011 | 304.32 | 318.40 | 296.64 | 317.44 | 1,495 | +10.24(+3.33%) |
Dec 20, 2011 | 303.68 | 308.80 | 296.96 | 307.20 | 376 | +8.64(+2.89%) |
Dec 19, 2011 | 282.88 | 299.04 | 282.88 | 298.56 | 426 | +17.60(+6.26%) |
Dec 16, 2011 | 281.28 | 297.92 | 278.40 | 280.96 | 649 | +1.60(+0.57%) |
Dec 15, 2011 | 292.80 | 292.80 | 278.72 | 279.36 | 300 | -12.80(-4.38%) |
Dec 14, 2011 | 291.84 | 296.32 | 291.20 | 292.16 | 267 | -0.64(-0.22%) |
Dec 13, 2011 | 296.64 | 298.56 | 292.80 | 292.80 | 88 | -2.88(-0.97%) |
Dec 12, 2011 | 297.28 | 301.44 | 292.16 | 295.68 | 123 | -5.76(-1.91%) |
Dec 09, 2011 | 291.20 | 303.68 | 291.20 | 301.44 | 391 | +8.96(+3.06%) |
Dec 08, 2011 | 297.92 | 297.92 | 291.20 | 292.48 | 370 | -3.97(-1.34%) |
Dec 07, 2011 | 287.68 | 299.20 | 287.68 | 296.45 | 1,434 | +4.29(+1.47%) |
Dec 06, 2011 | 294.72 | 298.56 | 291.20 | 292.16 | 293 | -5.76(-1.93%) |
Dec 05, 2011 | 292.48 | 297.92 | 292.48 | 297.92 | 220 | +5.15(+1.76%) |
Dec 02, 2011 | 291.84 | 296.32 | 288.00 | 292.77 | 256 | -0.03(-0.01%) |
Dec 01, 2011 | 291.84 | 292.80 | 287.55 | 292.80 | 167 | +2.56(+0.88%) |
Nov 30, 2011 | 292.80 | 300.48 | 290.24 | 290.24 | 418 | -0.32(-0.11%) |
Nov 29, 2011 | 290.56 | 290.56 | 284.80 | 290.56 | 113 | +2.56(+0.89%) |
Nov 28, 2011 | 292.48 | 294.72 | 287.68 | 288.00 | 143 | -3.84(-1.32%) |
Nov 25, 2011 | 292.16 | 292.16 | 282.24 | 291.84 | 45 | -0.32(-0.11%) |
Nov 23, 2011 | 296.96 | 297.60 | 283.20 | 292.16 | 477 | -6.08(-2.04%) |
Nov 22, 2011 | 287.68 | 298.56 | 287.68 | 298.24 | 348 | +13.12(+4.60%) |
Nov 21, 2011 | 285.76 | 290.24 | 278.40 | 285.12 | 95 | -3.84(-1.33%) |
Nov 18, 2011 | 287.36 | 290.56 | 284.16 | 288.96 | 172 | +2.24(+0.78%) |
Nov 17, 2011 | 291.52 | 295.36 | 286.40 | 286.72 | 96 | -4.80(-1.65%) |
Nov 16, 2011 | 288.32 | 295.20 | 288.32 | 291.52 | 155 | +0.00(+0.00%) |
Nov 15, 2011 | 283.84 | 296.00 | 283.84 | 291.52 | 517 | +6.72(+2.36%) |
Nov 14, 2011 | 276.80 | 285.44 | 276.80 | 284.80 | 43 | +6.72(+2.42%) |
Nov 11, 2011 | 278.40 | 285.12 | 275.20 | 278.08 | 155 | +1.28(+0.46%) |
Nov 10, 2011 | 288.32 | 288.32 | 272.32 | 276.80 | 278 | -8.45(-2.96%) |
Nov 09, 2011 | 280.64 | 294.40 | 280.64 | 285.25 | 66 | -2.11(-0.73%) |
Nov 08, 2011 | 295.68 | 295.68 | 285.44 | 287.36 | 99 | -4.80(-1.64%) |
Nov 07, 2011 | 296.64 | 297.44 | 292.16 | 292.16 | 182 | -1.60(-0.54%) |
Nov 04, 2011 | 292.80 | 294.72 | 289.60 | 293.76 | 496 | +0.64(+0.22%) |
Nov 03, 2011 | 282.88 | 296.00 | 282.88 | 293.12 | 522 | +9.92(+3.50%) |
Nov 02, 2011 | 275.84 | 283.84 | 268.80 | 283.20 | 372 | +7.36(+2.67%) |
Nov 01, 2011 | 277.12 | 278.72 | 271.04 | 275.84 | 121 | -1.60(-0.58%) |
Oct 31, 2011 | 279.36 | 281.60 | 273.31 | 277.44 | 4,189 | -1.60(-0.57%) |
Oct 28, 2011 | 273.60 | 279.68 | 273.60 | 279.04 | 171 | +6.40(+2.35%) |
Oct 27, 2011 | 271.04 | 280.64 | 267.77 | 272.64 | 5,647 | +11.84(+4.54%) |
Oct 26, 2011 | 263.68 | 263.68 | 248.32 | 260.80 | 1,236 | +3.52(+1.37%) |
Oct 25, 2011 | 271.68 | 271.68 | 257.28 | 257.28 | 548 | -13.44(-4.96%) |
Oct 24, 2011 | 271.68 | 282.56 | 265.60 | 270.72 | 239 | -3.20(-1.17%) |
Oct 21, 2011 | 275.20 | 282.53 | 267.52 | 273.92 | 394 | -6.08(-2.17%) |
Oct 20, 2011 | 281.92 | 281.92 | 275.52 | 280.00 | 442 | +8.00(+2.94%) |
Oct 19, 2011 | 282.24 | 282.24 | 272.00 | 272.00 | 354 | -0.32(-0.12%) |
Oct 18, 2011 | 266.88 | 272.32 | 262.72 | 272.32 | 296 | +3.52(+1.31%) |
Oct 17, 2011 | 271.04 | 271.04 | 263.68 | 268.80 | 383 | +3.84(+1.45%) |
Oct 14, 2011 | 262.40 | 269.12 | 261.76 | 264.96 | 190 | +4.48(+1.72%) |
Oct 13, 2011 | 256.64 | 261.76 | 254.72 | 260.48 | 657 | +4.80(+1.88%) |
Oct 12, 2011 | 256.64 | 263.04 | 254.40 | 255.68 | 795 | -0.32(-0.12%) |
Oct 11, 2011 | 261.76 | 262.40 | 254.08 | 256.00 | 993 | -8.64(-3.26%) |
Oct 10, 2011 | 261.76 | 266.24 | 259.52 | 264.64 | 401 | +2.56(+0.98%) |
Oct 07, 2011 | 267.20 | 267.84 | 260.16 | 262.08 | 396 | -4.80(-1.80%) |
Oct 06, 2011 | 264.96 | 268.48 | 262.72 | 266.88 | 186 | +4.16(+1.58%) |
Oct 05, 2011 | 264.00 | 267.04 | 261.76 | 262.72 | 917 | -2.88(-1.08%) |
Oct 04, 2011 | 264.32 | 267.49 | 261.76 | 265.60 | 1,675 | +1.92(+0.73%) |
Oct 03, 2011 | 273.28 | 273.51 | 262.72 | 263.68 | 617 | -11.20(-4.07%) |
Sep 30, 2011 | 280.00 | 280.00 | 271.04 | 274.88 | 12,048 | -3.85(-1.38%) |
Sep 29, 2011 | 287.68 | 287.68 | 277.12 | 278.73 | 239 | -8.31(-2.89%) |
Sep 28, 2011 | 287.68 | 288.00 | 279.36 | 287.04 | 453 | -0.64(-0.22%) |
Sep 27, 2011 | 288.00 | 290.88 | 285.58 | 287.68 | 650 | -0.32(-0.11%) |
Sep 26, 2011 | 284.48 | 288.00 | 284.48 | 288.00 | 335 | +6.08(+2.16%) |
Sep 23, 2011 | 280.32 | 290.85 | 273.60 | 281.92 | 1,108 | +1.92(+0.69%) |
Sep 22, 2011 | 297.60 | 297.60 | 274.56 | 280.00 | 954 | -22.08(-7.31%) |
Sep 21, 2011 | 295.68 | 303.26 | 293.76 | 302.08 | 516 | +4.48(+1.51%) |
Sep 20, 2011 | 294.40 | 297.60 | 291.84 | 297.60 | 369 | +1.92(+0.65%) |
Sep 19, 2011 | 292.48 | 301.12 | 291.84 | 295.68 | 617 | -2.24(-0.75%) |
Sep 16, 2011 | 296.96 | 304.00 | 294.72 | 297.92 | 842 | -1.28(-0.43%) |
Sep 15, 2011 | 297.28 | 299.20 | 292.80 | 299.20 | 431 | +3.20(+1.08%) |
Sep 14, 2011 | 296.00 | 296.64 | 290.24 | 296.00 | 768 | +0.00(+0.00%) |
Sep 13, 2011 | 298.56 | 298.88 | 294.72 | 296.00 | 191 | -1.60(-0.54%) |
Sep 12, 2011 | 298.24 | 304.00 | 295.04 | 297.60 | 350 | -3.20(-1.06%) |
Sep 09, 2011 | 298.24 | 303.07 | 295.36 | 300.80 | 354 | -0.32(-0.11%) |
Sep 08, 2011 | 301.44 | 305.60 | 299.20 | 301.12 | 660 | -1.28(-0.42%) |
Sep 07, 2011 | 307.84 | 307.84 | 299.20 | 302.40 | 153 | -1.28(-0.42%) |
Sep 06, 2011 | 294.40 | 303.68 | 294.40 | 303.68 | 528 | +3.20(+1.06%) |
Sep 02, 2011 | 296.64 | 303.36 | 296.00 | 300.48 | 283 | -0.32(-0.11%) |
Sep 01, 2011 | 304.00 | 308.00 | 299.20 | 300.80 | 717 | -4.80(-1.57%) |
Aug 31, 2011 | 306.56 | 310.72 | 304.00 | 305.60 | 464 | -2.88(-0.93%) |
Aug 30, 2011 | 312.32 | 312.32 | 294.40 | 308.48 | 546 | -6.08(-1.93%) |
Aug 29, 2011 | 313.60 | 316.80 | 311.04 | 314.56 | 163 | +3.84(+1.24%) |
Aug 26, 2011 | 305.60 | 313.12 | 302.08 | 310.72 | 983 | +5.12(+1.68%) |
Aug 25, 2011 | 301.12 | 307.84 | 295.36 | 305.60 | 751 | +4.16(+1.38%) |
Aug 24, 2011 | 296.96 | 301.44 | 296.96 | 301.44 | 102 | -3.52(-1.15%) |
Aug 23, 2011 | 286.08 | 304.96 | 286.08 | 304.96 | 655 | -0.32(-0.10%) |
Aug 22, 2011 | 308.74 | 308.74 | 298.88 | 305.28 | 645 | +1.60(+0.53%) |
Aug 19, 2011 | 315.52 | 315.52 | 296.64 | 303.68 | 494 | -13.76(-4.33%) |
Aug 18, 2011 | 312.64 | 319.36 | 302.40 | 317.44 | 1,287 | +0.32(+0.10%) |
Aug 17, 2011 | 311.68 | 318.40 | 308.80 | 317.12 | 959 | +5.76(+1.85%) |
Aug 16, 2011 | 304.96 | 311.36 | 302.08 | 311.36 | 4,685 | +5.12(+1.67%) |
Aug 15, 2011 | 297.92 | 307.20 | 296.64 | 306.24 | 794 | +4.16(+1.38%) |
Aug 12, 2011 | 277.12 | 302.21 | 277.12 | 302.08 | 755 | +27.20(+9.90%) |
Aug 11, 2011 | 272.00 | 280.00 | 272.00 | 274.88 | 564 | +2.88(+1.06%) |
Aug 10, 2011 | 273.92 | 312.64 | 272.00 | 272.00 | 917 | -4.80(-1.73%) |
Aug 09, 2011 | 271.04 | 281.92 | 264.00 | 276.80 | 753 | +4.80(+1.76%) |
Aug 08, 2011 | 292.16 | 292.16 | 268.48 | 272.00 | 946 | -24.64(-8.31%) |
Aug 05, 2011 | 292.48 | 304.00 | 256.00 | 296.64 | 1,968 | -2.56(-0.86%) |
Aug 04, 2011 | 311.36 | 311.36 | 296.64 | 299.20 | 1,351 | -15.04(-4.79%) |
Aug 03, 2011 | 323.52 | 325.44 | 304.00 | 314.24 | 1,577 | -13.76(-4.20%) |
Aug 02, 2011 | 329.28 | 331.20 | 324.80 | 328.00 | 271 | -3.52(-1.06%) |
Aug 01, 2011 | 331.84 | 333.76 | 326.72 | 331.52 | 333 | +3.20(+0.97%) |
Jul 29, 2011 | 320.96 | 331.52 | 317.47 | 328.32 | 1,315 | +3.20(+0.98%) |
Jul 28, 2011 | 328.64 | 330.56 | 324.80 | 325.12 | 418 | -8.64(-2.59%) |
Jul 27, 2011 | 334.40 | 337.25 | 324.80 | 333.76 | 787 | -3.84(-1.14%) |
Jul 26, 2011 | 335.36 | 339.20 | 332.62 | 337.60 | 473 | +0.64(+0.19%) |
Jul 25, 2011 | 338.24 | 341.44 | 332.48 | 336.96 | 517 | -5.12(-1.50%) |
Jul 22, 2011 | 343.36 | 347.20 | 337.60 | 342.08 | 774 | -3.95(-1.14%) |
Jul 21, 2011 | 342.40 | 348.16 | 334.08 | 346.03 | 481 | -0.85(-0.24%) |
Jul 20, 2011 | 348.80 | 348.80 | 342.08 | 346.88 | 383 | -1.28(-0.37%) |
Jul 19, 2011 | 345.98 | 352.00 | 345.60 | 348.16 | 396 | -3.52(-1.00%) |
Jul 18, 2011 | 353.28 | 353.28 | 348.16 | 351.68 | 232 | -0.64(-0.18%) |
Jul 15, 2011 | 352.96 | 352.96 | 350.08 | 352.32 | 563 | -1.28(-0.36%) |
Jul 14, 2011 | 350.08 | 353.60 | 350.08 | 353.60 | 513 | +1.28(+0.36%) |
Jul 13, 2011 | 351.04 | 353.60 | 350.40 | 352.32 | 551 | +0.32(+0.09%) |
Jul 12, 2011 | 352.00 | 352.96 | 345.60 | 352.00 | 1,303 | +0.00(+0.00%) |
Jul 11, 2011 | 349.76 | 353.60 | 345.92 | 352.00 | 1,056 | -1.60(-0.45%) |
Jul 08, 2011 | 343.04 | 353.60 | 336.77 | 353.60 | 1,179 | +8.64(+2.50%) |
Jul 07, 2011 | 344.00 | 346.24 | 324.16 | 344.96 | 1,229 | -3.84(-1.10%) |
Jul 06, 2011 | 328.32 | 352.00 | 325.15 | 348.80 | 3,006 | +19.84(+6.03%) |
Jul 05, 2011 | 322.56 | 335.36 | 318.40 | 328.96 | 1,926 | +6.08(+1.88%) |
Jul 01, 2011 | 320.32 | 322.88 | 318.25 | 322.88 | 245 | +2.56(+0.80%) |
Jun 30, 2011 | 320.33 | 320.96 | 317.12 | 320.32 | 2,756 | +0.00(+0.00%) |
Jun 29, 2011 | 320.00 | 321.92 | 317.44 | 320.32 | 1,045 | +0.32(+0.10%) |
Jun 28, 2011 | 315.20 | 320.96 | 315.20 | 320.00 | 684 | +4.16(+1.32%) |
Jun 27, 2011 | 309.76 | 316.80 | 306.88 | 315.84 | 582 | +7.04(+2.28%) |
Jun 24, 2011 | 296.00 | 312.00 | 295.84 | 308.80 | 241 | +13.76(+4.66%) |
Jun 23, 2011 | 289.60 | 295.04 | 288.00 | 295.04 | 1,726 | +4.16(+1.43%) |
Jun 22, 2011 | 288.42 | 291.52 | 288.42 | 290.88 | 369 | +1.92(+0.66%) |
Jun 21, 2011 | 285.12 | 289.28 | 284.80 | 288.96 | 585 | +3.84(+1.35%) |
Jun 20, 2011 | 286.72 | 293.12 | 283.84 | 285.12 | 254 | -8.00(-2.73%) |
Jun 17, 2011 | 288.00 | 294.40 | 286.40 | 293.12 | 456 | +5.76(+2.00%) |
Jun 16, 2011 | 288.64 | 289.28 | 286.18 | 287.36 | 198 | -1.60(-0.55%) |
Jun 15, 2011 | 286.17 | 294.40 | 283.84 | 288.96 | 637 | +1.28(+0.44%) |
Jun 14, 2011 | 275.52 | 288.48 | 275.52 | 287.68 | 929 | +14.40(+5.27%) |
Jun 13, 2011 | 293.76 | 293.76 | 272.96 | 273.28 | 491 | -20.48(-6.97%) |
Jun 10, 2011 | 295.04 | 296.32 | 291.20 | 293.76 | 208 | -4.48(-1.50%) |
Jun 09, 2011 | 298.24 | 300.16 | 297.28 | 298.24 | 234 | +1.28(+0.43%) |
Jun 08, 2011 | 295.68 | 297.28 | 294.08 | 296.96 | 225 | +0.64(+0.22%) |
Jun 07, 2011 | 298.88 | 298.88 | 295.36 | 296.32 | 244 | -0.96(-0.32%) |
Jun 06, 2011 | 305.92 | 306.56 | 297.28 | 297.28 | 615 | -8.64(-2.82%) |
Jun 03, 2011 | 308.80 | 314.88 | 305.92 | 305.92 | 779 | -11.52(-3.63%) |
May 24, 2011 | 319.33 | 319.33 | 317.12 | 317.44 | 281 | +0.64(+0.20%) |
May 23, 2011 | 314.24 | 316.80 | 311.36 | 316.80 | 704 | +0.32(+0.10%) |
May 20, 2011 | 315.84 | 319.36 | 315.20 | 316.48 | 149 | -0.96(-0.30%) |
May 19, 2011 | 320.00 | 320.64 | 315.20 | 317.44 | 339 | -3.20(-1.00%) |
May 18, 2011 | 321.60 | 322.24 | 319.04 | 320.64 | 175 | +1.28(+0.40%) |
May 17, 2011 | 323.20 | 323.20 | 319.36 | 319.36 | 50 | -3.52(-1.09%) |
May 16, 2011 | 321.28 | 323.52 | 315.83 | 322.88 | 204 | +2.24(+0.70%) |
May 13, 2011 | 318.08 | 325.44 | 316.16 | 320.64 | 512 | +1.60(+0.50%) |
May 12, 2011 | 317.44 | 319.04 | 314.56 | 319.04 | 267 | +0.32(+0.10%) |
May 11, 2011 | 315.84 | 319.55 | 314.02 | 318.72 | 133 | +3.52(+1.12%) |
May 10, 2011 | 315.20 | 315.84 | 312.00 | 315.20 | 155 | +0.32(+0.10%) |
May 09, 2011 | 315.52 | 315.52 | 312.19 | 314.88 | 460 | +0.32(+0.10%) |
May 06, 2011 | 314.24 | 318.08 | 314.24 | 314.56 | 388 | +2.56(+0.82%) |
May 05, 2011 | 314.56 | 315.20 | 310.08 | 312.00 | 129 | -2.88(-0.91%) |
May 04, 2011 | 314.56 | 315.52 | 314.56 | 314.88 | 465 | -0.32(-0.10%) |
May 03, 2011 | 315.20 | 315.84 | 314.88 | 315.20 | 321 | +0.64(+0.20%) |
May 02, 2011 | 315.20 | 316.48 | 310.72 | 314.56 | 275 | +0.00(+0.00%) |
Apr 29, 2011 | 312.00 | 316.80 | 312.00 | 314.56 | 279 | +3.20(+1.03%) |
Apr 28, 2011 | 311.68 | 317.12 | 309.76 | 311.36 | 629 | -4.80(-1.52%) |
Apr 27, 2011 | 310.40 | 316.16 | 310.40 | 316.16 | 324 | +7.04(+2.28%) |
Apr 26, 2011 | 307.20 | 314.88 | 307.20 | 309.12 | 349 | +2.88(+0.94%) |
Apr 25, 2011 | 314.24 | 314.88 | 304.00 | 306.24 | 622 | -8.64(-2.74%) |
Apr 21, 2011 | 320.00 | 320.00 | 309.47 | 314.88 | 406 | -3.84(-1.20%) |
Apr 20, 2011 | 311.36 | 321.28 | 311.36 | 318.72 | 412 | +10.56(+3.43%) |
Apr 19, 2011 | 307.52 | 311.60 | 307.52 | 308.16 | 332 | +0.64(+0.21%) |
Apr 18, 2011 | 306.56 | 310.14 | 306.56 | 307.52 | 328 | -2.56(-0.83%) |
Apr 15, 2011 | 309.44 | 310.08 | 306.56 | 310.08 | 82 | -0.70(-0.23%) |
Apr 14, 2011 | 312.13 | 312.32 | 309.44 | 310.78 | 99 | -0.90(-0.29%) |
Apr 13, 2011 | 312.00 | 313.28 | 310.40 | 311.68 | 144 | +0.32(+0.10%) |
Apr 12, 2011 | 311.28 | 311.97 | 310.40 | 311.36 | 34 | +0.64(+0.21%) |
Apr 11, 2011 | 319.36 | 319.36 | 305.63 | 310.72 | 540 | -8.00(-2.51%) |
Apr 08, 2011 | 322.56 | 322.56 | 316.16 | 318.72 | 237 | -2.24(-0.70%) |
Apr 07, 2011 | 320.00 | 324.48 | 317.12 | 320.96 | 862 | +1.92(+0.60%) |
Apr 06, 2011 | 312.00 | 320.32 | 312.00 | 319.04 | 399 | +6.40(+2.05%) |
Apr 05, 2011 | 310.08 | 312.96 | 309.44 | 312.64 | 830 | +0.96(+0.31%) |
Apr 04, 2011 | 307.84 | 311.68 | 307.84 | 311.68 | 1,608 | +2.88(+0.93%) |