Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 141.99 | 145.72 | 141.67 | 143.04 | 38,577 | -4.47(-3.03%) |
Nov 30, 2011 | 146.78 | 149.04 | 145.83 | 147.51 | 63,491 | +4.26(+2.98%) |
Nov 29, 2011 | 141.88 | 144.51 | 141.88 | 143.25 | 45,860 | +1.74(+1.23%) |
Nov 28, 2011 | 140.99 | 143.46 | 139.51 | 141.51 | 67,301 | +4.53(+3.31%) |
Nov 25, 2011 | 129.72 | 140.83 | 129.72 | 136.98 | 29,485 | +6.90(+5.30%) |
Nov 23, 2011 | 129.09 | 130.67 | 127.61 | 130.09 | 25,504 | -0.42(-0.32%) |
Nov 22, 2011 | 130.61 | 132.09 | 128.98 | 130.51 | 21,915 | -0.26(-0.20%) |
Nov 21, 2011 | 126.93 | 132.14 | 126.67 | 130.77 | 30,362 | +1.32(+1.02%) |
Nov 18, 2011 | 126.88 | 131.03 | 124.56 | 129.46 | 40,357 | +2.63(+2.08%) |
Nov 17, 2011 | 124.93 | 127.51 | 123.67 | 126.82 | 56,800 | +1.42(+1.13%) |
Nov 16, 2011 | 129.98 | 133.34 | 121.30 | 125.40 | 96,774 | -8.21(-6.15%) |
Nov 15, 2011 | 136.04 | 136.25 | 132.82 | 133.62 | 32,340 | -3.21(-2.35%) |
Nov 14, 2011 | 138.77 | 139.77 | 136.30 | 136.83 | 18,042 | -2.95(-2.11%) |
Nov 11, 2011 | 136.35 | 140.67 | 136.04 | 139.77 | 14,411 | +4.90(+3.63%) |
Nov 10, 2011 | 135.93 | 136.83 | 132.82 | 134.88 | 13,300 | +0.89(+0.67%) |
Nov 09, 2011 | 136.93 | 138.25 | 133.51 | 133.98 | 17,802 | -6.63(-4.72%) |
Nov 08, 2011 | 138.41 | 141.25 | 136.25 | 140.62 | 16,128 | +3.42(+2.49%) |
Nov 07, 2011 | 137.09 | 137.77 | 133.93 | 137.19 | 12,619 | -0.05(-0.04%) |
Nov 04, 2011 | 134.30 | 138.09 | 133.93 | 137.25 | 25,765 | +1.16(+0.85%) |
Nov 03, 2011 | 133.30 | 136.77 | 130.93 | 136.09 | 27,457 | +4.05(+3.07%) |
Nov 02, 2011 | 132.77 | 132.77 | 129.72 | 132.03 | 28,141 | +1.21(+0.92%) |
Nov 01, 2011 | 128.35 | 132.67 | 126.51 | 130.82 | 39,646 | -2.79(-2.09%) |
Oct 31, 2011 | 137.41 | 137.41 | 133.51 | 133.62 | 32,824 | -6.05(-4.33%) |
Oct 28, 2011 | 142.72 | 143.99 | 139.01 | 139.67 | 43,317 | +1.26(+0.91%) |
Oct 27, 2011 | 138.19 | 139.93 | 135.62 | 138.41 | 46,530 | +3.05(+2.26%) |
Oct 26, 2011 | 136.09 | 136.56 | 132.77 | 135.35 | 15,678 | +1.58(+1.18%) |
Oct 25, 2011 | 129.40 | 134.67 | 129.30 | 133.77 | 33,128 | +3.21(+2.46%) |
Oct 24, 2011 | 129.35 | 130.77 | 127.93 | 130.56 | 24,020 | +1.32(+1.02%) |
Oct 21, 2011 | 132.46 | 132.46 | 126.03 | 129.25 | 28,163 | -0.79(-0.61%) |
Oct 20, 2011 | 132.93 | 133.56 | 129.09 | 130.03 | 34,993 | -2.00(-1.51%) |
Oct 19, 2011 | 132.51 | 132.88 | 131.25 | 132.03 | 19,100 | -0.74(-0.56%) |
Oct 18, 2011 | 132.46 | 134.98 | 131.09 | 132.77 | 28,754 | +2.58(+1.98%) |
Oct 17, 2011 | 133.51 | 134.51 | 129.77 | 130.19 | 19,246 | -4.84(-3.59%) |
Oct 14, 2011 | 135.04 | 135.39 | 130.14 | 135.04 | 16,459 | +1.58(+1.18%) |
Oct 13, 2011 | 132.88 | 134.67 | 131.72 | 133.46 | 25,068 | -0.63(-0.47%) |
Oct 12, 2011 | 132.51 | 135.09 | 131.19 | 134.09 | 19,922 | +2.79(+2.13%) |
Oct 11, 2011 | 127.67 | 131.77 | 126.54 | 131.30 | 16,135 | +2.37(+1.84%) |
Oct 10, 2011 | 129.25 | 129.25 | 125.93 | 128.93 | 16,271 | +2.21(+1.74%) |
Oct 07, 2011 | 136.41 | 136.41 | 126.19 | 126.72 | 25,097 | -9.16(-6.74%) |
Oct 06, 2011 | 129.46 | 135.98 | 128.98 | 135.88 | 26,669 | +6.37(+4.92%) |
Oct 05, 2011 | 125.45 | 130.03 | 124.56 | 129.51 | 21,106 | +5.00(+4.02%) |
Oct 04, 2011 | 115.98 | 125.03 | 115.56 | 124.51 | 45,368 | +7.79(+6.68%) |
Oct 03, 2011 | 124.24 | 125.24 | 116.61 | 116.72 | 39,937 | -7.63(-6.14%) |
Sep 30, 2011 | 123.77 | 128.93 | 122.51 | 124.35 | 26,181 | -1.42(-1.13%) |
Sep 29, 2011 | 128.67 | 130.35 | 122.77 | 125.77 | 19,606 | -0.11(-0.08%) |
Sep 28, 2011 | 131.14 | 131.40 | 125.88 | 125.88 | 26,433 | -5.16(-3.94%) |
Sep 27, 2011 | 130.61 | 133.93 | 129.88 | 131.03 | 37,295 | +2.79(+2.18%) |
Sep 26, 2011 | 130.14 | 132.56 | 126.88 | 128.25 | 27,249 | -0.16(-0.12%) |
Sep 23, 2011 | 123.67 | 130.93 | 122.35 | 128.40 | 37,991 | +4.32(+3.48%) |
Sep 22, 2011 | 122.61 | 125.98 | 121.08 | 124.09 | 39,774 | -1.95(-1.55%) |
Sep 21, 2011 | 130.93 | 132.35 | 125.82 | 126.03 | 33,205 | -5.26(-4.01%) |
Sep 20, 2011 | 132.77 | 135.62 | 130.67 | 131.30 | 24,883 | -1.32(-0.99%) |
Sep 19, 2011 | 131.61 | 133.67 | 128.30 | 132.62 | 15,494 | -1.74(-1.29%) |
Sep 16, 2011 | 133.98 | 136.72 | 132.30 | 134.35 | 29,807 | +1.37(+1.03%) |
Sep 15, 2011 | 133.04 | 134.46 | 131.46 | 132.98 | 21,127 | +1.21(+0.92%) |
Sep 14, 2011 | 128.03 | 133.35 | 124.67 | 131.77 | 37,644 | +4.90(+3.86%) |
Sep 13, 2011 | 127.82 | 128.14 | 125.72 | 126.88 | 83,402 | -0.10(-0.08%) |
Sep 12, 2011 | 127.35 | 129.03 | 125.45 | 126.98 | 45,851 | -2.42(-1.87%) |
Sep 09, 2011 | 134.14 | 134.14 | 127.51 | 129.40 | 41,489 | -2.05(-1.56%) |
Sep 08, 2011 | 132.40 | 134.41 | 130.40 | 131.46 | 29,061 | -2.42(-1.81%) |
Sep 07, 2011 | 133.19 | 134.56 | 132.09 | 133.88 | 27,073 | +2.11(+1.60%) |
Sep 06, 2011 | 128.82 | 132.14 | 126.67 | 131.77 | 28,957 | +0.42(+0.32%) |
Sep 02, 2011 | 135.46 | 136.62 | 130.09 | 131.35 | 23,718 | -6.11(-4.44%) |
Sep 01, 2011 | 140.56 | 142.62 | 137.04 | 137.46 | 34,063 | -3.53(-2.50%) |
Aug 31, 2011 | 141.72 | 142.51 | 138.83 | 140.99 | 48,219 | -0.42(-0.30%) |
Aug 30, 2011 | 138.62 | 141.93 | 136.98 | 141.41 | 30,037 | +1.53(+1.09%) |
Aug 29, 2011 | 136.41 | 140.04 | 135.56 | 139.88 | 27,996 | +4.21(+3.10%) |
Aug 26, 2011 | 130.82 | 138.62 | 130.82 | 135.67 | 57,886 | +3.74(+2.83%) |
Aug 25, 2011 | 134.19 | 134.62 | 129.98 | 131.93 | 39,827 | -1.53(-1.14%) |
Aug 24, 2011 | 129.51 | 134.35 | 128.72 | 133.46 | 33,653 | +3.37(+2.59%) |
Aug 23, 2011 | 126.51 | 132.77 | 125.06 | 130.09 | 59,125 | +3.84(+3.04%) |
Aug 22, 2011 | 133.04 | 133.06 | 125.30 | 126.24 | 78,310 | -2.79(-2.16%) |
Aug 19, 2011 | 130.82 | 135.04 | 128.67 | 129.03 | 49,107 | -3.47(-2.62%) |
Aug 18, 2011 | 138.72 | 138.72 | 131.82 | 132.51 | 87,131 | -5.53(-4.00%) |
Aug 17, 2011 | 138.04 | 139.19 | 137.19 | 138.04 | 67,730 | +0.37(+0.27%) |
Aug 16, 2011 | 135.30 | 139.99 | 133.09 | 137.67 | 122,824 | +5.37(+4.06%) |
Aug 15, 2011 | 130.56 | 134.46 | 130.56 | 132.30 | 88,937 | +3.95(+3.08%) |
Aug 12, 2011 | 122.98 | 128.56 | 121.14 | 128.35 | 134,933 | +7.47(+6.18%) |
Aug 11, 2011 | 111.87 | 123.09 | 111.87 | 120.88 | 140,200 | +11.90(+10.92%) |
Aug 10, 2011 | 110.19 | 112.92 | 107.71 | 108.98 | 93,033 | -3.16(-2.82%) |
Aug 09, 2011 | 122.03 | 115.93 | 105.87 | 112.14 | 118,532 | -1.05(-0.93%) |
Aug 08, 2011 | 122.03 | 123.14 | 112.03 | 113.19 | 167,764 | -12.21(-9.74%) |
Aug 05, 2011 | 127.45 | 128.67 | 119.40 | 125.40 | 103,023 | -0.95(-0.75%) |
Aug 04, 2011 | 134.04 | 134.04 | 123.88 | 126.35 | 102,213 | -9.06(-6.69%) |
Aug 03, 2011 | 132.67 | 135.62 | 131.19 | 135.41 | 51,625 | +3.16(+2.39%) |
Aug 02, 2011 | 137.77 | 137.83 | 132.09 | 132.25 | 82,812 | -6.05(-4.38%) |
Aug 01, 2011 | 141.88 | 142.67 | 136.93 | 138.30 | 68,837 | -2.26(-1.61%) |
Jul 29, 2011 | 142.83 | 143.62 | 139.41 | 140.56 | 71,742 | -3.16(-2.20%) |
Jul 28, 2011 | 149.09 | 149.46 | 143.46 | 143.72 | 60,099 | -5.05(-3.40%) |
Jul 27, 2011 | 151.36 | 151.36 | 148.09 | 148.78 | 94,614 | -2.90(-1.91%) |
Jul 26, 2011 | 148.20 | 151.94 | 147.72 | 151.67 | 80,514 | +3.74(+2.53%) |
Jul 25, 2011 | 146.15 | 149.36 | 145.20 | 147.93 | 79,437 | +1.53(+1.04%) |
Jul 22, 2011 | 147.15 | 147.15 | 146.09 | 146.41 | 53,178 | -0.05(-0.04%) |
Jul 21, 2011 | 146.72 | 147.41 | 145.99 | 146.46 | 49,777 | -0.11(-0.07%) |
Jul 20, 2011 | 147.41 | 148.09 | 145.67 | 146.57 | 68,203 | -0.05(-0.04%) |
Jul 19, 2011 | 146.09 | 147.41 | 145.14 | 146.62 | 55,214 | +1.53(+1.05%) |
Jul 18, 2011 | 146.41 | 147.67 | 142.14 | 145.09 | 103,655 | -2.68(-1.82%) |
Jul 15, 2011 | 146.99 | 148.94 | 145.67 | 147.78 | 693,510 | -2.63(-1.75%) |
Jul 14, 2011 | 153.67 | 154.99 | 148.46 | 150.41 | 61,941 | -2.69(-1.75%) |
Jul 13, 2011 | 150.15 | 153.62 | 147.33 | 153.09 | 80,682 | +3.37(+2.25%) |
Jul 12, 2011 | 156.78 | 156.78 | 146.78 | 149.72 | 91,179 | -13.58(-8.32%) |
Jul 11, 2011 | 164.94 | 164.94 | 161.25 | 163.31 | 15,779 | -3.21(-1.93%) |
Jul 08, 2011 | 167.41 | 169.78 | 165.73 | 166.52 | 13,106 | -2.69(-1.59%) |
Jul 07, 2011 | 168.78 | 169.78 | 167.62 | 169.20 | 25,665 | +1.42(+0.85%) |
Jul 06, 2011 | 167.47 | 168.15 | 165.57 | 167.78 | 39,367 | +1.26(+0.76%) |
Jul 05, 2011 | 168.52 | 169.52 | 164.99 | 166.52 | 12,126 | -2.26(-1.34%) |
Jul 01, 2011 | 167.25 | 170.05 | 164.52 | 168.78 | 16,867 | +0.32(+0.19%) |
Jun 30, 2011 | 169.84 | 171.05 | 166.99 | 168.47 | 22,112 | -1.16(-0.68%) |
Jun 29, 2011 | 169.10 | 171.52 | 168.99 | 169.62 | 14,090 | -0.21(-0.12%) |
Jun 28, 2011 | 170.15 | 170.26 | 158.04 | 169.84 | 17,451 | -3.79(-2.18%) |
Jun 27, 2011 | 171.15 | 174.73 | 170.36 | 173.63 | 26,422 | +2.16(+1.26%) |
Jun 24, 2011 | 171.47 | 172.47 | 169.78 | 171.47 | 81,912 | +0.21(+0.12%) |
Jun 23, 2011 | 169.62 | 172.47 | 167.25 | 171.26 | 15,788 | +0.00(+0.00%) |
Jun 22, 2011 | 172.26 | 174.84 | 170.94 | 171.26 | 11,862 | -2.00(-1.15%) |
Jun 21, 2011 | 174.26 | 174.73 | 171.68 | 173.26 | 29,372 | -0.32(-0.18%) |
Jun 20, 2011 | 173.68 | 174.68 | 173.31 | 173.57 | 16,081 | +5.05(+3.00%) |
Jun 17, 2011 | 170.73 | 173.99 | 167.78 | 168.52 | 28,687 | -1.26(-0.74%) |
Jun 16, 2011 | 167.99 | 170.62 | 167.57 | 169.78 | 12,086 | +1.63(+0.97%) |
Jun 15, 2011 | 170.89 | 173.15 | 166.57 | 168.15 | 21,280 | -4.47(-2.59%) |
Jun 14, 2011 | 172.41 | 175.78 | 171.62 | 172.62 | 16,014 | +1.63(+0.95%) |
Jun 13, 2011 | 170.73 | 172.36 | 166.99 | 170.99 | 24,213 | +0.74(+0.43%) |
Jun 10, 2011 | 172.47 | 173.41 | 169.25 | 170.26 | 17,165 | -3.00(-1.73%) |
Jun 09, 2011 | 175.26 | 175.26 | 172.89 | 173.26 | 10,466 | -1.42(-0.81%) |
Jun 08, 2011 | 177.36 | 177.42 | 174.31 | 174.68 | 9,198 | -2.74(-1.54%) |
Jun 07, 2011 | 179.00 | 179.00 | 177.31 | 177.42 | 16,294 | -0.84(-0.47%) |
Jun 06, 2011 | 177.57 | 180.36 | 174.78 | 178.26 | 25,344 | +0.90(+0.50%) |
Jun 03, 2011 | 178.89 | 179.52 | 176.31 | 177.36 | 17,896 | -2.42(-1.35%) |
May 24, 2011 | 183.63 | 183.63 | 178.68 | 179.78 | 18,105 | -3.58(-1.95%) |
May 23, 2011 | 179.89 | 185.47 | 178.78 | 183.37 | 25,072 | +0.90(+0.49%) |
May 20, 2011 | 182.79 | 185.21 | 182.31 | 182.47 | 38,538 | -1.26(-0.69%) |
May 19, 2011 | 185.16 | 185.89 | 182.37 | 183.73 | 30,991 | +0.32(+0.17%) |
May 18, 2011 | 182.63 | 184.68 | 181.05 | 183.42 | 47,268 | +1.21(+0.66%) |
May 17, 2011 | 176.63 | 184.89 | 176.63 | 182.21 | 119,473 | +5.11(+2.88%) |
May 16, 2011 | 179.15 | 179.31 | 176.78 | 177.10 | 22,831 | -2.90(-1.61%) |
May 13, 2011 | 181.47 | 182.52 | 179.94 | 180.00 | 27,898 | -1.89(-1.04%) |
May 12, 2011 | 183.47 | 184.52 | 180.84 | 181.89 | 55,672 | -2.11(-1.14%) |
May 11, 2011 | 181.63 | 188.21 | 180.57 | 184.00 | 161,590 | +4.00(+2.22%) |
May 10, 2011 | 176.31 | 180.05 | 174.10 | 180.00 | 41,231 | +4.74(+2.70%) |
May 09, 2011 | 177.68 | 177.68 | 174.63 | 175.26 | 22,016 | -2.79(-1.57%) |
May 06, 2011 | 177.47 | 179.57 | 174.52 | 178.05 | 195,276 | +1.95(+1.11%) |
May 05, 2011 | 174.63 | 180.00 | 172.94 | 176.10 | 30,551 | +0.63(+0.36%) |
May 04, 2011 | 174.36 | 177.63 | 172.62 | 175.47 | 28,764 | +1.05(+0.60%) |
May 03, 2011 | 174.26 | 174.99 | 171.94 | 174.41 | 43,848 | -0.37(-0.21%) |