Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 398.85 | 399.10 | 393.73 | 396.16 | 258,248 | -0.97(-0.24%) |
Apr 27, 2012 | 395.20 | 399.10 | 394.47 | 397.13 | 436,013 | +3.41(+0.87%) |
Apr 26, 2012 | 380.95 | 395.12 | 380.95 | 393.72 | 833,441 | +10.89(+2.84%) |
Apr 25, 2012 | 380.12 | 384.39 | 380.02 | 382.83 | 287,779 | +3.47(+0.91%) |
Apr 24, 2012 | 386.23 | 386.25 | 376.72 | 379.36 | 507,974 | -2.64(-0.69%) |
Apr 23, 2012 | 379.95 | 382.64 | 378.00 | 382.00 | 322,565 | +0.27(+0.07%) |
Apr 20, 2012 | 382.64 | 382.66 | 380.09 | 381.73 | 481,341 | +1.73(+0.46%) |
Apr 19, 2012 | 379.42 | 382.41 | 378.67 | 380.00 | 535,470 | +0.50(+0.13%) |
Apr 18, 2012 | 379.21 | 381.60 | 377.59 | 379.50 | 312,292 | +0.33(+0.09%) |
Apr 17, 2012 | 382.53 | 383.24 | 378.00 | 379.17 | 342,285 | -1.63(-0.43%) |
Apr 16, 2012 | 380.16 | 383.61 | 378.42 | 380.80 | 298,057 | -0.17(-0.04%) |
Apr 13, 2012 | 378.74 | 382.96 | 375.01 | 380.97 | 382,015 | +2.24(+0.59%) |
Apr 12, 2012 | 375.91 | 379.34 | 373.84 | 378.73 | 273,556 | +1.68(+0.45%) |
Apr 11, 2012 | 379.75 | 380.35 | 376.48 | 377.05 | 439,972 | +1.18(+0.31%) |
Apr 10, 2012 | 382.95 | 383.42 | 375.61 | 375.87 | 585,235 | -7.63(-1.99%) |
Apr 09, 2012 | 379.50 | 384.30 | 378.66 | 383.50 | 515,330 | -0.30(-0.08%) |
Apr 05, 2012 | 384.75 | 385.09 | 380.11 | 383.80 | 715,112 | +1.40(+0.37%) |
Apr 04, 2012 | 381.81 | 384.68 | 376.88 | 382.40 | 419,422 | +0.51(+0.13%) |
Apr 03, 2012 | 384.42 | 385.58 | 381.80 | 381.89 | 914,505 | +3.17(+0.84%) |
Apr 02, 2012 | 377.23 | 379.17 | 371.65 | 378.72 | 506,840 | +6.92(+1.86%) |
Mar 30, 2012 | 376.10 | 376.10 | 371.80 | 371.80 | 308,303 | -2.54(-0.68%) |
Mar 29, 2012 | 375.21 | 376.84 | 373.55 | 374.34 | 239,529 | -2.02(-0.54%) |
Mar 28, 2012 | 379.41 | 380.35 | 375.47 | 376.36 | 350,865 | -3.22(-0.85%) |
Mar 27, 2012 | 378.67 | 381.18 | 378.67 | 379.58 | 428,442 | +0.58(+0.15%) |
Mar 26, 2012 | 377.64 | 380.33 | 376.74 | 379.00 | 282,755 | +0.34(+0.09%) |
Mar 23, 2012 | 377.77 | 379.32 | 375.74 | 378.66 | 191,355 | +0.53(+0.14%) |
Mar 22, 2012 | 375.49 | 379.40 | 375.02 | 378.13 | 273,634 | +2.71(+0.72%) |
Mar 21, 2012 | 377.82 | 378.94 | 375.42 | 375.42 | 327,675 | -2.38(-0.63%) |
Mar 20, 2012 | 376.55 | 378.66 | 376.11 | 377.80 | 254,722 | +0.44(+0.12%) |
Mar 19, 2012 | 378.84 | 380.51 | 376.00 | 377.36 | 300,175 | -1.51(-0.40%) |
Mar 16, 2012 | 376.29 | 379.67 | 376.29 | 378.87 | 513,005 | -0.13(-0.03%) |
Mar 15, 2012 | 378.94 | 380.52 | 377.16 | 379.00 | 279,215 | -0.92(-0.24%) |
Mar 14, 2012 | 380.23 | 382.17 | 379.60 | 379.92 | 386,605 | +0.29(+0.08%) |
Mar 13, 2012 | 381.72 | 382.08 | 377.62 | 379.63 | 541,980 | -1.20(-0.32%) |
Mar 12, 2012 | 382.00 | 382.06 | 380.30 | 380.83 | 312,502 | -1.40(-0.37%) |
Mar 09, 2012 | 381.83 | 383.89 | 381.27 | 382.23 | 416,501 | +1.73(+0.45%) |
Mar 08, 2012 | 384.88 | 386.00 | 380.41 | 380.50 | 426,643 | -3.24(-0.84%) |
Mar 07, 2012 | 385.83 | 385.99 | 380.46 | 383.74 | 357,559 | -1.49(-0.39%) |
Mar 06, 2012 | 384.24 | 385.23 | 380.30 | 385.23 | 405,302 | +0.01(+0.00%) |
Mar 05, 2012 | 379.10 | 385.61 | 377.00 | 385.22 | 531,351 | +6.77(+1.79%) |
Mar 02, 2012 | 378.00 | 379.48 | 377.42 | 378.45 | 232,665 | +0.01(+0.00%) |
Mar 01, 2012 | 375.12 | 378.96 | 373.75 | 378.44 | 485,508 | +3.96(+1.06%) |
Feb 29, 2012 | 374.97 | 375.58 | 372.22 | 374.48 | 363,367 | -1.93(-0.51%) |
Feb 28, 2012 | 374.52 | 377.78 | 371.28 | 376.41 | 931,793 | +10.32(+2.82%) |
Feb 27, 2012 | 360.50 | 367.59 | 359.80 | 366.09 | 557,515 | +6.29(+1.75%) |
Feb 24, 2012 | 360.00 | 360.00 | 358.80 | 359.80 | 326,571 | +1.30(+0.36%) |
Feb 23, 2012 | 359.23 | 360.39 | 358.00 | 358.50 | 219,760 | -0.45(-0.13%) |
Feb 22, 2012 | 359.99 | 360.34 | 358.34 | 358.95 | 126,867 | -0.71(-0.20%) |
Feb 21, 2012 | 360.20 | 361.32 | 358.23 | 359.66 | 266,623 | -0.55(-0.15%) |
Feb 17, 2012 | 359.89 | 361.98 | 356.53 | 360.21 | 242,883 | +2.25(+0.63%) |
Feb 16, 2012 | 357.01 | 359.12 | 353.80 | 357.96 | 451,522 | +1.84(+0.52%) |
Feb 15, 2012 | 361.40 | 361.40 | 355.02 | 356.12 | 244,545 | -3.99(-1.11%) |
Feb 14, 2012 | 356.22 | 360.11 | 356.22 | 360.11 | 225,073 | +1.65(+0.46%) |
Feb 13, 2012 | 354.50 | 360.41 | 354.10 | 358.46 | 425,129 | +4.36(+1.23%) |
Feb 10, 2012 | 353.20 | 354.17 | 352.06 | 354.10 | 355,637 | +0.06(+0.02%) |
Feb 09, 2012 | 347.27 | 354.25 | 347.27 | 354.04 | 305,522 | +4.89(+1.40%) |
Feb 08, 2012 | 350.62 | 351.93 | 347.20 | 349.15 | 220,462 | -1.33(-0.38%) |
Feb 07, 2012 | 350.59 | 351.75 | 347.96 | 350.48 | 176,480 | -0.28(-0.08%) |
Feb 06, 2012 | 352.01 | 352.01 | 350.07 | 350.76 | 161,956 | -2.42(-0.69%) |
Feb 03, 2012 | 348.18 | 356.80 | 348.18 | 353.18 | 160,458 | +4.01(+1.15%) |
Feb 02, 2012 | 352.60 | 353.25 | 349.14 | 349.17 | 159,946 | -3.82(-1.08%) |
Feb 01, 2012 | 348.81 | 353.48 | 348.19 | 352.99 | 258,141 | +5.11(+1.47%) |
Jan 31, 2012 | 349.60 | 351.22 | 346.44 | 347.88 | 234,865 | +0.21(+0.06%) |
Jan 30, 2012 | 346.54 | 349.60 | 346.20 | 347.67 | 217,580 | +0.09(+0.03%) |
Jan 27, 2012 | 347.70 | 349.00 | 345.03 | 347.58 | 301,990 | -0.33(-0.09%) |
Jan 26, 2012 | 348.62 | 348.90 | 347.24 | 347.91 | 323,063 | -0.67(-0.19%) |
Jan 25, 2012 | 346.50 | 348.59 | 345.00 | 348.58 | 262,850 | +1.83(+0.53%) |
Jan 24, 2012 | 346.54 | 347.60 | 345.19 | 346.75 | 236,594 | -0.26(-0.07%) |
Jan 23, 2012 | 347.47 | 347.80 | 345.43 | 347.01 | 366,349 | +0.01(+0.00%) |
Jan 20, 2012 | 344.96 | 350.55 | 344.60 | 347.00 | 800,851 | +0.50(+0.14%) |
Jan 19, 2012 | 347.48 | 347.48 | 344.63 | 346.50 | 671,595 | +0.22(+0.06%) |
Jan 18, 2012 | 343.97 | 346.97 | 342.58 | 346.28 | 523,370 | +1.28(+0.37%) |
Jan 17, 2012 | 345.00 | 346.00 | 344.00 | 345.00 | 499,801 | +0.56(+0.16%) |
Jan 13, 2012 | 342.34 | 344.44 | 340.13 | 344.44 | 276,177 | +1.46(+0.43%) |
Jan 12, 2012 | 341.59 | 343.49 | 339.39 | 342.98 | 333,613 | +1.11(+0.32%) |
Jan 11, 2012 | 340.72 | 342.59 | 339.03 | 341.87 | 496,437 | +1.73(+0.51%) |
Jan 10, 2012 | 340.80 | 341.27 | 337.75 | 340.14 | 528,378 | +0.64(+0.19%) |
Jan 09, 2012 | 337.98 | 340.51 | 336.45 | 339.50 | 470,154 | +1.46(+0.43%) |
Jan 06, 2012 | 333.85 | 339.23 | 331.93 | 338.04 | 571,779 | +4.19(+1.26%) |
Jan 05, 2012 | 323.98 | 334.10 | 321.19 | 333.85 | 666,460 | +6.89(+2.11%) |
Jan 04, 2012 | 318.23 | 327.91 | 313.11 | 326.96 | 916,189 | +1.99(+0.61%) |
Dec 30, 2011 | 328.08 | 329.40 | 324.68 | 324.97 | 225,854 | -1.28(-0.39%) |
Dec 29, 2011 | 328.59 | 329.31 | 325.40 | 326.25 | 160,949 | -1.97(-0.60%) |
Dec 28, 2011 | 329.69 | 332.00 | 327.39 | 328.22 | 191,203 | -2.03(-0.61%) |
Dec 27, 2011 | 330.60 | 331.48 | 329.42 | 330.25 | 374,547 | -0.05(-0.02%) |
Dec 23, 2011 | 330.07 | 331.17 | 327.99 | 330.30 | 211,679 | +0.30(+0.09%) |
Dec 21, 2011 | 324.94 | 331.69 | 324.94 | 330.00 | 369,470 | +4.71(+1.45%) |
Dec 20, 2011 | 325.16 | 327.09 | 324.22 | 325.29 | 673,355 | +0.33(+0.10%) |
Dec 19, 2011 | 325.68 | 327.01 | 323.92 | 324.96 | 253,728 | -1.04(-0.32%) |
Dec 16, 2011 | 328.96 | 330.46 | 325.94 | 326.00 | 392,020 | -1.32(-0.40%) |
Dec 15, 2011 | 325.32 | 330.04 | 323.70 | 327.32 | 293,817 | +3.00(+0.93%) |
Dec 14, 2011 | 325.61 | 326.00 | 322.42 | 324.32 | 208,804 | -1.78(-0.55%) |
Dec 13, 2011 | 332.46 | 334.63 | 324.33 | 326.10 | 243,177 | -4.79(-1.45%) |
Dec 12, 2011 | 324.98 | 332.39 | 324.97 | 330.89 | 344,531 | +1.07(+0.32%) |
Dec 09, 2011 | 329.70 | 332.30 | 329.22 | 329.82 | 608,122 | +0.15(+0.05%) |
Dec 08, 2011 | 333.58 | 334.20 | 329.10 | 329.67 | 263,307 | -4.19(-1.26%) |
Dec 07, 2011 | 337.75 | 338.27 | 333.37 | 333.86 | 391,514 | -3.95(-1.17%) |
Dec 06, 2011 | 341.06 | 343.90 | 332.87 | 337.81 | 498,424 | -1.16(-0.34%) |
Dec 05, 2011 | 334.54 | 339.44 | 332.01 | 338.97 | 296,322 | +8.75(+2.65%) |
Dec 02, 2011 | 337.00 | 339.00 | 330.22 | 330.22 | 207,624 | -5.08(-1.52%) |
Dec 01, 2011 | 329.01 | 336.33 | 329.01 | 335.30 | 248,978 | +6.92(+2.11%) |
Nov 30, 2011 | 325.74 | 330.70 | 325.74 | 328.38 | 281,892 | +4.95(+1.53%) |
Nov 29, 2011 | 319.14 | 324.46 | 318.75 | 323.43 | 175,503 | +3.92(+1.23%) |
Nov 28, 2011 | 326.23 | 329.28 | 318.33 | 319.51 | 271,975 | -3.45(-1.07%) |
Nov 25, 2011 | 316.59 | 322.96 | 315.26 | 322.96 | 151,516 | +4.90(+1.54%) |
Nov 23, 2011 | 319.32 | 320.72 | 316.60 | 318.06 | 183,853 | -2.76(-0.86%) |
Nov 22, 2011 | 324.41 | 325.05 | 320.29 | 320.82 | 264,504 | -4.51(-1.39%) |
Nov 21, 2011 | 327.48 | 328.72 | 323.47 | 325.33 | 209,402 | -4.07(-1.24%) |
Nov 18, 2011 | 329.65 | 331.14 | 327.64 | 329.40 | 137,799 | +1.08(+0.33%) |
Nov 17, 2011 | 331.59 | 332.63 | 327.21 | 328.32 | 154,896 | -3.72(-1.12%) |
Nov 16, 2011 | 336.04 | 337.40 | 331.24 | 332.04 | 134,761 | -5.11(-1.52%) |
Nov 15, 2011 | 336.48 | 338.26 | 334.79 | 337.15 | 165,628 | +0.92(+0.27%) |
Nov 14, 2011 | 337.85 | 341.89 | 335.63 | 336.23 | 202,304 | -1.43(-0.42%) |
Nov 11, 2011 | 332.10 | 337.96 | 330.48 | 337.66 | 230,151 | +6.95(+2.10%) |
Nov 10, 2011 | 327.61 | 331.21 | 327.00 | 330.71 | 233,418 | +5.07(+1.56%) |
Nov 09, 2011 | 330.00 | 332.88 | 325.01 | 325.64 | 277,386 | -8.15(-2.44%) |
Nov 08, 2011 | 326.37 | 334.00 | 326.37 | 333.79 | 300,872 | +6.68(+2.04%) |
Nov 07, 2011 | 323.97 | 327.60 | 323.84 | 327.11 | 139,745 | +2.11(+0.65%) |
Nov 04, 2011 | 324.67 | 326.24 | 322.31 | 325.00 | 300,600 | +0.34(+0.10%) |
Nov 03, 2011 | 325.61 | 326.32 | 321.58 | 324.66 | 355,595 | +0.22(+0.07%) |
Nov 02, 2011 | 327.51 | 327.62 | 323.77 | 324.44 | 389,009 | -1.23(-0.38%) |
Nov 01, 2011 | 318.58 | 329.35 | 317.31 | 325.67 | 491,183 | +2.08(+0.64%) |
Oct 31, 2011 | 326.01 | 328.50 | 323.59 | 323.59 | 399,801 | -4.23(-1.29%) |
Oct 28, 2011 | 330.61 | 331.64 | 326.03 | 327.82 | 245,793 | -2.91(-0.88%) |
Oct 27, 2011 | 333.09 | 333.75 | 329.51 | 330.73 | 456,498 | +2.94(+0.90%) |
Oct 26, 2011 | 333.78 | 333.78 | 325.84 | 327.79 | 304,163 | -0.14(-0.04%) |
Oct 25, 2011 | 330.09 | 332.92 | 327.40 | 327.93 | 333,546 | -2.26(-0.68%) |
Oct 24, 2011 | 328.00 | 330.88 | 327.39 | 330.19 | 452,861 | +2.69(+0.82%) |
Oct 21, 2011 | 331.32 | 331.64 | 327.11 | 327.50 | 384,509 | +0.55(+0.17%) |
Oct 20, 2011 | 327.03 | 328.61 | 325.18 | 326.95 | 346,600 | +1.96(+0.60%) |
Oct 19, 2011 | 326.03 | 327.41 | 323.73 | 324.99 | 509,488 | -1.04(-0.32%) |
Oct 18, 2011 | 326.30 | 327.31 | 324.53 | 326.03 | 489,814 | -0.97(-0.30%) |
Oct 17, 2011 | 325.75 | 331.43 | 325.74 | 327.00 | 334,323 | -1.12(-0.34%) |
Oct 14, 2011 | 329.00 | 330.00 | 326.76 | 328.12 | 336,306 | +1.56(+0.48%) |
Oct 13, 2011 | 327.14 | 328.76 | 325.00 | 326.56 | 359,877 | -1.10(-0.34%) |
Oct 12, 2011 | 328.09 | 329.95 | 323.74 | 327.66 | 427,499 | +0.05(+0.02%) |
Oct 11, 2011 | 331.18 | 332.68 | 325.98 | 327.61 | 296,865 | -4.09(-1.23%) |
Oct 10, 2011 | 326.87 | 331.83 | 325.41 | 331.70 | 330,285 | +7.68(+2.37%) |
Oct 07, 2011 | 323.33 | 328.68 | 320.42 | 324.02 | 339,826 | +1.65(+0.51%) |
Oct 06, 2011 | 317.79 | 323.19 | 316.43 | 322.37 | 362,090 | +4.95(+1.56%) |
Oct 05, 2011 | 320.00 | 320.37 | 311.95 | 317.42 | 382,500 | -2.58(-0.81%) |
Oct 04, 2011 | 308.21 | 320.00 | 307.16 | 320.00 | 406,039 | +8.12(+2.60%) |
Oct 03, 2011 | 319.26 | 322.02 | 311.87 | 311.88 | 428,695 | -7.31(-2.29%) |
Sep 30, 2011 | 314.57 | 325.53 | 313.71 | 319.19 | 535,649 | +1.61(+0.51%) |
Sep 29, 2011 | 337.23 | 337.23 | 313.18 | 317.58 | 529,489 | -4.36(-1.35%) |
Sep 28, 2011 | 325.99 | 326.31 | 321.28 | 321.94 | 335,653 | -4.06(-1.25%) |
Sep 27, 2011 | 330.10 | 330.10 | 324.37 | 326.00 | 650,147 | -1.12(-0.34%) |
Sep 26, 2011 | 323.18 | 327.17 | 321.47 | 327.12 | 355,943 | +5.42(+1.68%) |
Sep 23, 2011 | 316.55 | 322.62 | 316.00 | 321.70 | 399,729 | +5.57(+1.76%) |
Sep 22, 2011 | 317.87 | 320.37 | 311.72 | 316.13 | 713,177 | -6.66(-2.06%) |
Sep 21, 2011 | 327.29 | 329.00 | 322.59 | 322.79 | 449,147 | -4.96(-1.51%) |
Sep 20, 2011 | 329.68 | 332.95 | 325.91 | 327.75 | 858,154 | -4.20(-1.27%) |
Sep 19, 2011 | 329.31 | 333.99 | 329.00 | 331.95 | 730,667 | +0.70(+0.21%) |
Sep 16, 2011 | 327.70 | 332.93 | 326.69 | 331.25 | 1,198,378 | +5.48(+1.68%) |
Sep 15, 2011 | 325.78 | 327.00 | 324.00 | 325.77 | 337,691 | +1.39(+0.43%) |
Sep 14, 2011 | 320.50 | 326.47 | 317.66 | 324.38 | 449,745 | +4.90(+1.53%) |
Sep 13, 2011 | 316.49 | 320.49 | 312.38 | 319.48 | 475,391 | +3.30(+1.04%) |
Sep 12, 2011 | 312.97 | 316.44 | 311.14 | 316.18 | 414,403 | +1.69(+0.54%) |
Sep 09, 2011 | 315.15 | 318.79 | 312.12 | 314.49 | 333,303 | -1.61(-0.51%) |
Sep 08, 2011 | 315.96 | 318.30 | 315.00 | 316.10 | 356,988 | -0.57(-0.18%) |
Sep 07, 2011 | 314.50 | 317.87 | 314.25 | 316.67 | 342,810 | +2.84(+0.90%) |
Sep 06, 2011 | 306.00 | 314.00 | 304.95 | 313.83 | 485,593 | +2.98(+0.96%) |
Sep 02, 2011 | 308.45 | 312.17 | 307.87 | 310.85 | 373,736 | -1.20(-0.38%) |
Sep 01, 2011 | 304.31 | 312.75 | 304.31 | 312.05 | 427,079 | +5.05(+1.64%) |
Aug 31, 2011 | 310.24 | 310.87 | 304.84 | 307.00 | 321,594 | -1.53(-0.50%) |
Aug 30, 2011 | 307.63 | 310.00 | 305.23 | 308.53 | 431,782 | +1.39(+0.45%) |
Aug 29, 2011 | 304.53 | 307.69 | 303.00 | 307.14 | 294,094 | +5.84(+1.94%) |
Aug 26, 2011 | 297.96 | 302.76 | 295.31 | 301.30 | 245,681 | +2.87(+0.96%) |
Aug 25, 2011 | 302.95 | 306.00 | 297.43 | 298.43 | 300,213 | -5.67(-1.86%) |
Aug 24, 2011 | 297.54 | 304.34 | 297.50 | 304.10 | 533,525 | +4.79(+1.60%) |
Aug 23, 2011 | 296.99 | 300.00 | 294.18 | 299.31 | 398,960 | +3.61(+1.22%) |
Aug 22, 2011 | 297.69 | 297.69 | 290.59 | 295.70 | 550,811 | +4.28(+1.47%) |
Aug 19, 2011 | 285.95 | 294.00 | 285.95 | 291.42 | 572,411 | +2.26(+0.78%) |
Aug 18, 2011 | 284.34 | 289.19 | 279.93 | 289.16 | 621,175 | +0.68(+0.24%) |
Aug 17, 2011 | 289.66 | 290.48 | 284.98 | 288.48 | 205,067 | +0.21(+0.07%) |
Aug 16, 2011 | 285.55 | 289.66 | 284.11 | 288.27 | 252,629 | +0.87(+0.30%) |
Aug 15, 2011 | 289.21 | 289.21 | 282.75 | 287.40 | 293,904 | -0.21(-0.07%) |
Aug 12, 2011 | 286.35 | 288.94 | 283.05 | 287.61 | 625,343 | +5.72(+2.03%) |
Aug 11, 2011 | 278.00 | 284.04 | 278.00 | 281.89 | 737,386 | +7.07(+2.57%) |
Aug 10, 2011 | 277.86 | 281.90 | 274.40 | 274.82 | 716,819 | -5.28(-1.89%) |
Aug 09, 2011 | 275.10 | 280.44 | 269.17 | 280.10 | 686,563 | +11.59(+4.32%) |
Aug 08, 2011 | 275.10 | 278.62 | 266.25 | 268.51 | 663,029 | -10.23(-3.67%) |
Aug 05, 2011 | 275.26 | 280.67 | 270.24 | 278.74 | 663,103 | +5.45(+1.99%) |
Aug 04, 2011 | 279.59 | 281.46 | 273.09 | 273.29 | 390,613 | -8.21(-2.92%) |
Aug 03, 2011 | 276.29 | 281.86 | 274.40 | 281.50 | 368,493 | +4.79(+1.73%) |
Aug 02, 2011 | 280.85 | 284.33 | 276.15 | 276.71 | 337,544 | -5.54(-1.96%) |
Aug 01, 2011 | 287.00 | 287.36 | 280.12 | 282.25 | 349,069 | -3.20(-1.12%) |
Jul 29, 2011 | 284.46 | 288.09 | 282.50 | 285.45 | 287,471 | -0.39(-0.14%) |
Jul 28, 2011 | 287.96 | 288.55 | 284.50 | 285.84 | 255,815 | -3.31(-1.14%) |
Jul 27, 2011 | 293.25 | 293.33 | 287.00 | 289.15 | 399,254 | -6.01(-2.04%) |
Jul 26, 2011 | 294.82 | 296.30 | 293.60 | 295.16 | 150,622 | +0.22(+0.07%) |
Jul 25, 2011 | 294.27 | 296.37 | 293.22 | 294.94 | 228,336 | -0.91(-0.31%) |
Jul 22, 2011 | 296.30 | 296.55 | 295.66 | 295.85 | 172,464 | +0.33(+0.11%) |
Jul 21, 2011 | 296.36 | 297.22 | 294.77 | 295.52 | 293,562 | -0.07(-0.02%) |
Jul 20, 2011 | 298.33 | 298.62 | 294.78 | 295.59 | 180,760 | -2.74(-0.92%) |
Jul 19, 2011 | 296.71 | 299.21 | 296.16 | 298.33 | 268,293 | +2.97(+1.01%) |
Jul 18, 2011 | 297.08 | 297.08 | 294.47 | 295.36 | 177,025 | -1.92(-0.65%) |
Jul 15, 2011 | 298.66 | 298.66 | 294.08 | 297.28 | 292,053 | -0.60(-0.20%) |
Jul 14, 2011 | 298.37 | 302.00 | 295.26 | 297.88 | 416,405 | +0.94(+0.32%) |
Jul 13, 2011 | 298.48 | 300.40 | 296.02 | 296.94 | 312,832 | -0.65(-0.22%) |
Jul 12, 2011 | 293.21 | 299.60 | 293.10 | 297.59 | 392,332 | +2.09(+0.71%) |
Jul 11, 2011 | 295.94 | 297.64 | 293.84 | 295.50 | 277,472 | -2.78(-0.93%) |
Jul 08, 2011 | 295.81 | 298.56 | 295.15 | 298.28 | 305,673 | -0.10(-0.03%) |
Jul 07, 2011 | 299.00 | 299.45 | 298.00 | 298.38 | 330,724 | +0.63(+0.21%) |
Jul 06, 2011 | 295.29 | 298.80 | 294.76 | 297.75 | 333,242 | +0.61(+0.21%) |
Jul 05, 2011 | 296.14 | 298.53 | 294.51 | 297.14 | 289,638 | -0.48(-0.16%) |
Jul 01, 2011 | 295.38 | 298.19 | 294.86 | 297.62 | 255,746 | +2.77(+0.94%) |
Jun 30, 2011 | 292.55 | 296.20 | 291.87 | 294.85 | 381,011 | +3.53(+1.21%) |
Jun 29, 2011 | 293.42 | 293.54 | 290.62 | 291.32 | 342,684 | -1.58(-0.54%) |
Jun 28, 2011 | 293.50 | 293.52 | 292.58 | 292.90 | 436,995 | +0.06(+0.02%) |
Jun 27, 2011 | 290.99 | 293.97 | 290.00 | 292.84 | 267,213 | +1.24(+0.43%) |
Jun 24, 2011 | 292.55 | 293.70 | 290.33 | 291.60 | 336,844 | -1.01(-0.35%) |
Jun 23, 2011 | 290.72 | 294.27 | 290.72 | 292.61 | 476,497 | -0.26(-0.09%) |
Jun 22, 2011 | 292.17 | 294.08 | 292.17 | 292.87 | 387,213 | +0.44(+0.15%) |
Jun 21, 2011 | 292.40 | 292.91 | 291.43 | 292.43 | 444,583 | +0.19(+0.07%) |
Jun 20, 2011 | 292.14 | 292.58 | 291.58 | 292.24 | 495,964 | +0.53(+0.18%) |
Jun 17, 2011 | 291.00 | 293.05 | 290.36 | 291.71 | 805,174 | +1.93(+0.67%) |
Jun 16, 2011 | 288.82 | 290.15 | 285.21 | 289.78 | 447,005 | +0.23(+0.08%) |
Jun 15, 2011 | 289.07 | 290.52 | 288.45 | 289.55 | 366,543 | -0.32(-0.11%) |
Jun 14, 2011 | 290.23 | 290.59 | 289.16 | 289.87 | 345,206 | +0.99(+0.34%) |
Jun 13, 2011 | 291.30 | 291.30 | 288.24 | 288.88 | 313,409 | -1.32(-0.45%) |
Jun 10, 2011 | 290.70 | 292.23 | 288.71 | 290.20 | 395,678 | -1.74(-0.60%) |
Jun 09, 2011 | 288.37 | 292.54 | 286.99 | 291.94 | 305,007 | +3.41(+1.18%) |
Jun 08, 2011 | 284.81 | 289.49 | 283.25 | 288.53 | 485,260 | +4.03(+1.42%) |
Jun 07, 2011 | 287.34 | 289.39 | 284.12 | 284.50 | 338,696 | -1.14(-0.40%) |
Jun 06, 2011 | 286.63 | 287.22 | 283.94 | 285.64 | 316,723 | +0.16(+0.06%) |
Jun 03, 2011 | 287.30 | 290.50 | 284.83 | 285.48 | 325,869 | -7.82(-2.67%) |
May 24, 2011 | 288.07 | 295.17 | 286.80 | 293.30 | 1,153,910 | +16.52(+5.97%) |
May 23, 2011 | 276.29 | 277.61 | 273.18 | 276.78 | 473,251 | +0.18(+0.07%) |
May 20, 2011 | 276.69 | 278.21 | 274.56 | 276.60 | 462,117 | -0.55(-0.20%) |
May 19, 2011 | 277.01 | 279.00 | 274.33 | 277.15 | 770,457 | -5.35(-1.89%) |
May 18, 2011 | 281.97 | 283.67 | 280.42 | 282.50 | 259,541 | +1.02(+0.36%) |
May 17, 2011 | 282.88 | 283.09 | 279.26 | 281.48 | 238,962 | -2.17(-0.77%) |
May 16, 2011 | 286.56 | 287.52 | 283.35 | 283.65 | 238,424 | -2.65(-0.93%) |
May 13, 2011 | 287.89 | 288.50 | 284.26 | 286.30 | 239,649 | -1.59(-0.55%) |
May 12, 2011 | 286.18 | 288.50 | 284.02 | 287.89 | 360,296 | +1.51(+0.53%) |
May 11, 2011 | 288.42 | 288.42 | 279.35 | 286.38 | 454,084 | -0.03(-0.01%) |
May 10, 2011 | 285.04 | 287.00 | 285.04 | 286.41 | 248,703 | +1.77(+0.62%) |
May 09, 2011 | 281.17 | 285.83 | 281.17 | 284.64 | 253,783 | +3.08(+1.09%) |
May 06, 2011 | 286.82 | 286.99 | 281.13 | 281.56 | 269,732 | -3.72(-1.30%) |
May 05, 2011 | 282.00 | 287.00 | 281.04 | 285.28 | 294,407 | +1.93(+0.68%) |
May 04, 2011 | 283.70 | 284.49 | 282.18 | 283.35 | 280,209 | -0.09(-0.03%) |
May 03, 2011 | 284.80 | 285.00 | 282.39 | 283.44 | 414,002 | +2.26(+0.80%) |