Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 124.12 | 125.14 | 121.96 | 124.32 | 1,850,066 | +0.02(+0.02%) |
May 30, 2012 | 125.91 | 125.92 | 123.86 | 124.29 | 1,862,466 | -2.79(-2.19%) |
May 29, 2012 | 126.01 | 127.15 | 124.48 | 127.08 | 2,238,449 | +2.36(+1.89%) |
May 25, 2012 | 124.08 | 125.37 | 123.45 | 124.72 | 2,053,317 | +0.67(+0.54%) |
May 24, 2012 | 123.22 | 124.39 | 121.41 | 124.05 | 5,366,808 | +2.14(+1.76%) |
May 23, 2012 | 116.93 | 122.32 | 116.64 | 121.91 | 31,444,768 | +3.01(+2.53%) |
May 22, 2012 | 121.54 | 122.02 | 118.44 | 118.91 | 5,288,414 | -3.17(-2.60%) |
May 21, 2012 | 121.63 | 125.64 | 120.83 | 122.08 | 2,526,873 | -3.04(-2.43%) |
May 18, 2012 | 126.11 | 127.13 | 124.72 | 125.12 | 1,060,916 | -1.50(-1.18%) |
May 17, 2012 | 127.37 | 128.65 | 126.57 | 126.62 | 773,225 | -0.80(-0.63%) |
May 16, 2012 | 129.43 | 130.23 | 127.39 | 127.42 | 767,811 | -1.29(-1.01%) |
May 15, 2012 | 128.59 | 130.97 | 128.39 | 128.72 | 791,884 | +0.26(+0.20%) |
May 14, 2012 | 128.85 | 129.72 | 128.39 | 128.46 | 679,918 | -2.39(-1.83%) |
May 11, 2012 | 130.25 | 131.69 | 128.92 | 130.84 | 759,340 | +0.07(+0.05%) |
May 10, 2012 | 131.59 | 132.42 | 130.38 | 130.78 | 756,614 | -0.43(-0.33%) |
May 09, 2012 | 131.16 | 132.43 | 130.68 | 131.21 | 717,527 | -1.51(-1.13%) |
May 08, 2012 | 132.82 | 133.55 | 131.49 | 132.72 | 853,846 | -1.08(-0.80%) |
May 07, 2012 | 131.77 | 134.52 | 131.77 | 133.79 | 951,888 | +0.47(+0.35%) |
May 04, 2012 | 133.12 | 134.40 | 132.30 | 133.32 | 1,736,377 | +0.01(+0.01%) |
May 03, 2012 | 137.07 | 137.52 | 132.86 | 133.31 | 1,644,760 | -4.09(-2.98%) |
May 02, 2012 | 138.88 | 138.88 | 136.34 | 137.40 | 1,229,513 | -1.25(-0.90%) |
May 01, 2012 | 139.27 | 140.65 | 138.52 | 138.65 | 900,510 | -0.79(-0.56%) |
Apr 30, 2012 | 139.72 | 140.12 | 138.84 | 139.44 | 547,519 | -0.67(-0.48%) |
Apr 27, 2012 | 140.62 | 141.16 | 139.29 | 140.11 | 811,490 | -0.55(-0.39%) |
Apr 26, 2012 | 138.82 | 140.98 | 138.31 | 140.66 | 980,828 | +1.35(+0.97%) |
Apr 25, 2012 | 138.29 | 139.43 | 138.11 | 139.31 | 633,649 | +2.06(+1.50%) |
Apr 24, 2012 | 136.44 | 138.70 | 136.04 | 137.25 | 1,116,653 | +1.19(+0.87%) |
Apr 23, 2012 | 136.84 | 137.04 | 133.92 | 136.06 | 1,403,188 | -2.52(-1.82%) |
Apr 20, 2012 | 138.62 | 140.66 | 137.99 | 138.58 | 1,617,528 | -0.15(-0.10%) |
Apr 19, 2012 | 142.30 | 142.65 | 138.08 | 138.73 | 2,298,828 | -3.94(-2.76%) |
Apr 18, 2012 | 145.57 | 145.57 | 141.24 | 142.66 | 1,769,373 | -4.22(-2.87%) |
Apr 17, 2012 | 146.13 | 147.75 | 145.31 | 146.89 | 1,012,152 | +2.64(+1.83%) |
Apr 16, 2012 | 145.21 | 146.50 | 143.76 | 144.24 | 638,473 | +0.27(+0.19%) |
Apr 13, 2012 | 146.67 | 146.82 | 143.74 | 143.97 | 531,813 | -2.84(-1.93%) |
Apr 12, 2012 | 144.62 | 146.96 | 144.47 | 146.81 | 630,877 | +2.84(+1.97%) |
Apr 11, 2012 | 146.03 | 146.33 | 143.50 | 143.97 | 775,764 | -0.58(-0.40%) |
Apr 10, 2012 | 147.30 | 148.21 | 143.71 | 144.55 | 1,371,315 | -3.01(-2.04%) |
Apr 09, 2012 | 146.76 | 151.54 | 146.14 | 147.56 | 1,047,070 | -2.36(-1.57%) |
Apr 05, 2012 | 147.66 | 150.08 | 147.34 | 149.92 | 1,331,701 | +1.57(+1.06%) |
Apr 04, 2012 | 149.64 | 150.04 | 147.75 | 148.35 | 936,413 | -2.00(-1.33%) |
Apr 03, 2012 | 149.53 | 150.86 | 147.30 | 150.35 | 831,648 | +0.20(+0.14%) |
Apr 02, 2012 | 151.17 | 152.39 | 148.03 | 150.15 | 659,192 | +1.01(+0.68%) |
Mar 30, 2012 | 146.83 | 149.13 | 144.97 | 149.13 | 905,383 | +3.86(+2.66%) |
Mar 29, 2012 | 146.46 | 147.19 | 144.62 | 145.27 | 657,552 | -2.29(-1.55%) |
Mar 28, 2012 | 148.40 | 148.88 | 145.72 | 147.56 | 482,903 | -0.62(-0.42%) |
Mar 27, 2012 | 151.89 | 151.89 | 148.09 | 148.18 | 763,123 | -1.17(-0.78%) |
Mar 26, 2012 | 146.68 | 149.35 | 146.09 | 149.35 | 529,241 | +2.97(+2.03%) |
Mar 23, 2012 | 144.86 | 146.62 | 144.29 | 146.38 | 500,530 | +1.89(+1.30%) |
Mar 22, 2012 | 145.24 | 145.66 | 144.22 | 144.49 | 786,014 | -2.05(-1.40%) |
Mar 21, 2012 | 147.52 | 148.68 | 146.08 | 146.54 | 896,508 | -1.43(-0.96%) |
Mar 20, 2012 | 148.93 | 148.93 | 147.70 | 147.97 | 439,927 | -1.30(-0.87%) |
Mar 19, 2012 | 148.50 | 150.31 | 148.34 | 149.27 | 424,347 | -0.37(-0.25%) |
Mar 16, 2012 | 148.51 | 149.73 | 147.77 | 149.65 | 1,011,356 | +0.38(+0.25%) |
Mar 15, 2012 | 146.47 | 149.27 | 145.10 | 149.27 | 738,543 | +3.21(+2.20%) |
Mar 14, 2012 | 150.24 | 150.24 | 144.72 | 146.06 | 674,892 | -1.70(-1.15%) |
Mar 13, 2012 | 143.38 | 147.76 | 142.12 | 147.75 | 1,061,958 | +5.91(+4.17%) |
Mar 12, 2012 | 143.37 | 143.37 | 141.57 | 141.84 | 861,800 | -1.48(-1.03%) |
Mar 09, 2012 | 142.89 | 143.76 | 142.13 | 143.32 | 601,184 | +0.99(+0.70%) |
Mar 08, 2012 | 144.51 | 144.82 | 141.94 | 142.33 | 941,399 | -0.85(-0.60%) |
Mar 07, 2012 | 141.31 | 143.18 | 140.68 | 143.18 | 708,917 | +2.58(+1.84%) |
Mar 06, 2012 | 140.95 | 141.89 | 139.66 | 140.60 | 1,196,085 | -1.51(-1.06%) |
Mar 05, 2012 | 143.20 | 143.25 | 141.60 | 142.10 | 627,165 | -1.10(-0.77%) |
Mar 02, 2012 | 142.88 | 144.65 | 142.73 | 143.20 | 1,150,605 | -0.18(-0.13%) |
Mar 01, 2012 | 143.04 | 144.47 | 142.42 | 143.38 | 978,184 | -0.36(-0.25%) |
Feb 29, 2012 | 145.98 | 145.98 | 142.71 | 143.75 | 1,705,953 | +0.48(+0.34%) |
Feb 28, 2012 | 142.98 | 144.40 | 142.59 | 143.26 | 785,031 | +0.45(+0.31%) |
Feb 27, 2012 | 140.86 | 143.31 | 140.13 | 142.81 | 660,334 | +1.23(+0.87%) |
Feb 24, 2012 | 143.38 | 143.82 | 141.02 | 141.58 | 810,707 | -0.82(-0.57%) |
Feb 23, 2012 | 139.84 | 143.09 | 139.27 | 142.39 | 903,289 | +2.61(+1.87%) |
Feb 22, 2012 | 139.19 | 140.56 | 138.98 | 139.78 | 669,293 | -0.74(-0.52%) |
Feb 21, 2012 | 141.85 | 142.15 | 140.04 | 140.52 | 805,931 | -1.20(-0.85%) |
Feb 17, 2012 | 140.66 | 142.16 | 138.83 | 141.72 | 992,791 | +2.22(+1.59%) |
Feb 16, 2012 | 139.47 | 139.56 | 137.65 | 139.50 | 1,183,760 | +2.34(+1.71%) |
Feb 15, 2012 | 139.18 | 139.38 | 136.83 | 137.16 | 1,081,783 | -1.18(-0.86%) |
Feb 14, 2012 | 137.97 | 139.27 | 137.16 | 138.34 | 894,442 | -0.67(-0.48%) |
Feb 13, 2012 | 138.23 | 139.20 | 137.65 | 139.01 | 767,655 | +1.77(+1.29%) |
Feb 10, 2012 | 135.81 | 137.54 | 135.48 | 137.24 | 580,670 | -0.14(-0.10%) |
Feb 09, 2012 | 137.58 | 137.94 | 136.19 | 137.38 | 838,135 | -0.04(-0.03%) |
Feb 08, 2012 | 137.08 | 137.71 | 136.51 | 137.43 | 782,896 | +0.56(+0.41%) |
Feb 07, 2012 | 136.51 | 137.24 | 135.31 | 136.86 | 578,090 | -0.51(-0.37%) |
Feb 06, 2012 | 132.92 | 137.39 | 132.92 | 137.37 | 1,017,300 | +1.11(+0.82%) |
Feb 03, 2012 | 133.82 | 136.30 | 133.41 | 136.26 | 1,843,807 | +3.52(+2.65%) |
Feb 02, 2012 | 132.17 | 133.21 | 131.72 | 132.74 | 1,394,552 | +0.56(+0.42%) |
Feb 01, 2012 | 133.98 | 133.98 | 130.82 | 132.19 | 1,504,545 | +0.72(+0.55%) |
Jan 31, 2012 | 133.21 | 133.54 | 130.32 | 131.47 | 1,049,961 | -0.88(-0.67%) |
Jan 30, 2012 | 134.12 | 134.35 | 132.05 | 132.35 | 827,141 | -3.08(-2.28%) |
Jan 27, 2012 | 134.35 | 136.56 | 134.05 | 135.43 | 701,286 | -0.27(-0.20%) |
Jan 26, 2012 | 137.10 | 138.46 | 134.64 | 135.70 | 995,733 | -0.28(-0.20%) |
Jan 25, 2012 | 135.83 | 136.38 | 134.59 | 135.97 | 883,218 | -0.56(-0.41%) |
Jan 24, 2012 | 133.08 | 136.70 | 133.08 | 136.54 | 877,560 | +2.50(+1.86%) |
Jan 23, 2012 | 131.46 | 134.15 | 131.20 | 134.04 | 980,768 | +1.98(+1.50%) |
Jan 20, 2012 | 133.45 | 134.78 | 130.62 | 132.06 | 1,766,315 | -3.41(-2.52%) |
Jan 19, 2012 | 135.08 | 135.66 | 130.78 | 135.47 | 1,272,605 | -0.19(-0.14%) |
Jan 18, 2012 | 135.44 | 136.34 | 134.07 | 135.66 | 997,844 | +0.25(+0.18%) |
Jan 17, 2012 | 136.25 | 137.53 | 135.02 | 135.41 | 1,850,619 | +0.64(+0.48%) |
Jan 13, 2012 | 134.17 | 135.02 | 133.20 | 134.77 | 1,262,389 | -0.35(-0.26%) |
Jan 12, 2012 | 135.01 | 135.20 | 131.65 | 135.12 | 875,745 | +2.31(+1.74%) |
Jan 11, 2012 | 131.49 | 132.98 | 129.33 | 132.82 | 740,261 | +0.56(+0.43%) |
Jan 10, 2012 | 131.77 | 132.62 | 130.74 | 132.25 | 748,277 | +2.77(+2.14%) |
Jan 09, 2012 | 129.51 | 129.92 | 128.07 | 129.48 | 874,986 | +0.09(+0.07%) |
Jan 06, 2012 | 129.79 | 130.71 | 128.22 | 129.39 | 571,772 | -0.15(-0.11%) |
Jan 05, 2012 | 129.66 | 129.96 | 126.54 | 129.54 | 1,124,351 | -0.45(-0.35%) |
Jan 04, 2012 | 129.70 | 130.65 | 128.32 | 129.99 | 666,611 | +1.24(+0.96%) |
Dec 30, 2011 | 129.59 | 129.61 | 128.48 | 128.75 | 349,119 | -0.84(-0.65%) |
Dec 29, 2011 | 128.14 | 129.66 | 127.53 | 129.59 | 472,806 | +2.14(+1.68%) |
Dec 28, 2011 | 128.49 | 128.49 | 127.06 | 127.45 | 416,648 | -1.01(-0.79%) |
Dec 27, 2011 | 128.71 | 129.85 | 127.87 | 128.46 | 430,096 | -0.41(-0.32%) |
Dec 23, 2011 | 127.64 | 129.10 | 126.41 | 128.87 | 433,340 | +3.66(+2.92%) |
Dec 21, 2011 | 125.21 | 126.02 | 122.88 | 125.22 | 833,237 | +0.15(+0.12%) |
Dec 20, 2011 | 122.47 | 125.62 | 122.23 | 125.07 | 842,144 | +5.45(+4.55%) |
Dec 19, 2011 | 123.21 | 123.44 | 119.25 | 119.62 | 923,951 | -3.42(-2.78%) |
Dec 16, 2011 | 121.87 | 123.44 | 121.26 | 123.04 | 1,302,447 | +1.80(+1.48%) |
Dec 15, 2011 | 122.71 | 122.76 | 120.99 | 121.24 | 614,118 | +0.65(+0.54%) |
Dec 14, 2011 | 120.49 | 121.84 | 119.39 | 120.59 | 956,812 | -0.58(-0.48%) |
Dec 13, 2011 | 123.52 | 124.49 | 119.45 | 121.17 | 689,376 | -1.25(-1.02%) |
Dec 12, 2011 | 120.15 | 123.03 | 120.15 | 122.42 | 736,471 | -2.31(-1.85%) |
Dec 09, 2011 | 121.79 | 125.36 | 121.56 | 124.73 | 1,009,987 | +3.74(+3.09%) |
Dec 08, 2011 | 124.71 | 124.89 | 120.72 | 120.99 | 989,786 | -4.96(-3.94%) |
Dec 07, 2011 | 124.89 | 126.56 | 123.50 | 125.95 | 689,241 | +0.66(+0.52%) |
Dec 06, 2011 | 127.30 | 127.30 | 124.24 | 125.30 | 733,768 | -2.06(-1.62%) |
Dec 05, 2011 | 124.92 | 127.49 | 124.33 | 127.36 | 1,397,171 | +5.27(+4.31%) |
Dec 02, 2011 | 122.55 | 125.12 | 121.44 | 122.09 | 855,807 | +1.16(+0.96%) |
Dec 01, 2011 | 122.44 | 122.97 | 119.51 | 120.93 | 1,041,725 | -2.35(-1.91%) |
Nov 30, 2011 | 120.10 | 123.63 | 119.00 | 123.28 | 1,937,246 | +7.89(+6.84%) |
Nov 29, 2011 | 114.33 | 116.65 | 113.87 | 115.39 | 1,224,259 | +0.86(+0.75%) |
Nov 28, 2011 | 113.08 | 114.89 | 112.75 | 114.53 | 1,360,809 | +6.13(+5.66%) |
Nov 25, 2011 | 108.37 | 110.19 | 107.74 | 108.39 | 302,928 | -0.16(-0.14%) |
Nov 23, 2011 | 110.19 | 111.00 | 108.52 | 108.55 | 1,248,576 | -3.10(-2.77%) |
Nov 22, 2011 | 112.01 | 112.97 | 110.39 | 111.65 | 785,321 | -0.57(-0.51%) |
Nov 21, 2011 | 112.09 | 113.22 | 110.56 | 112.22 | 893,610 | -1.90(-1.66%) |
Nov 18, 2011 | 115.29 | 115.51 | 113.30 | 114.12 | 931,949 | -0.24(-0.21%) |
Nov 17, 2011 | 115.34 | 116.92 | 113.75 | 114.36 | 1,416,008 | -1.24(-1.07%) |
Nov 16, 2011 | 117.11 | 118.15 | 115.32 | 115.60 | 1,130,369 | -3.26(-2.74%) |
Nov 15, 2011 | 116.71 | 120.62 | 116.37 | 118.86 | 1,490,680 | +1.98(+1.69%) |
Nov 14, 2011 | 116.66 | 118.37 | 115.92 | 116.89 | 1,063,699 | -0.87(-0.74%) |
Nov 11, 2011 | 116.07 | 118.95 | 115.01 | 117.75 | 1,320,389 | +3.19(+2.78%) |
Nov 10, 2011 | 111.98 | 115.19 | 110.68 | 114.56 | 1,632,792 | +4.76(+4.34%) |
Nov 09, 2011 | 113.98 | 113.98 | 109.63 | 109.80 | 1,516,768 | -7.12(-6.09%) |
Nov 08, 2011 | 117.08 | 117.45 | 114.24 | 116.92 | 1,140,008 | +2.23(+1.94%) |
Nov 07, 2011 | 113.22 | 114.82 | 111.50 | 114.69 | 1,005,760 | +1.76(+1.55%) |
Nov 04, 2011 | 112.52 | 113.70 | 110.76 | 112.93 | 755,007 | -1.19(-1.04%) |
Nov 03, 2011 | 112.59 | 114.81 | 109.67 | 114.12 | 1,173,546 | +2.68(+2.40%) |
Nov 02, 2011 | 109.37 | 111.78 | 108.02 | 111.44 | 1,077,531 | +3.95(+3.68%) |
Nov 01, 2011 | 108.98 | 111.16 | 107.37 | 107.48 | 2,575,946 | -5.58(-4.94%) |
Oct 31, 2011 | 119.31 | 119.61 | 113.04 | 113.07 | 1,892,028 | -8.59(-7.06%) |
Oct 28, 2011 | 121.17 | 122.39 | 118.40 | 121.66 | 1,310,975 | +0.47(+0.39%) |
Oct 27, 2011 | 114.63 | 122.12 | 114.41 | 121.19 | 2,699,070 | +10.57(+9.55%) |
Oct 26, 2011 | 109.80 | 111.25 | 108.50 | 110.62 | 1,344,788 | +2.86(+2.65%) |
Oct 25, 2011 | 113.38 | 113.38 | 107.44 | 107.76 | 1,278,153 | -5.09(-4.51%) |
Oct 24, 2011 | 111.57 | 113.46 | 110.44 | 112.84 | 1,083,498 | +2.27(+2.05%) |
Oct 21, 2011 | 110.72 | 111.61 | 109.03 | 110.58 | 1,313,606 | +1.55(+1.42%) |
Oct 20, 2011 | 106.80 | 110.00 | 105.00 | 109.03 | 1,619,239 | +2.32(+2.18%) |
Oct 19, 2011 | 109.63 | 110.35 | 106.09 | 106.71 | 2,150,179 | -5.29(-4.72%) |
Oct 18, 2011 | 108.22 | 113.05 | 107.69 | 112.00 | 1,612,007 | +3.99(+3.70%) |
Oct 17, 2011 | 110.53 | 111.33 | 107.66 | 108.01 | 864,796 | -3.71(-3.32%) |
Oct 14, 2011 | 110.39 | 114.28 | 110.39 | 111.72 | 1,481,078 | +1.62(+1.47%) |
Oct 13, 2011 | 111.45 | 111.45 | 107.14 | 110.10 | 1,448,608 | -1.68(-1.51%) |
Oct 12, 2011 | 110.70 | 114.79 | 110.59 | 111.78 | 1,701,096 | +2.11(+1.92%) |
Oct 11, 2011 | 109.96 | 111.38 | 108.93 | 109.68 | 1,083,204 | -1.57(-1.41%) |
Oct 10, 2011 | 109.55 | 112.30 | 108.15 | 111.25 | 1,509,013 | +5.35(+5.06%) |
Oct 07, 2011 | 109.17 | 109.63 | 105.83 | 105.89 | 1,409,095 | -2.79(-2.56%) |
Oct 06, 2011 | 107.89 | 109.05 | 106.64 | 108.68 | 1,089,885 | +0.84(+0.78%) |
Oct 05, 2011 | 105.71 | 108.30 | 104.27 | 107.84 | 1,213,130 | +2.36(+2.24%) |
Oct 04, 2011 | 100.36 | 105.74 | 98.17 | 105.48 | 1,776,460 | +3.89(+3.83%) |
Oct 03, 2011 | 106.12 | 106.55 | 101.34 | 101.59 | 1,439,797 | -4.47(-4.22%) |
Sep 30, 2011 | 107.03 | 108.61 | 105.77 | 106.06 | 1,528,858 | -2.62(-2.41%) |
Sep 29, 2011 | 109.44 | 109.48 | 106.10 | 108.67 | 1,601,129 | +2.23(+2.09%) |
Sep 28, 2011 | 113.02 | 113.02 | 106.24 | 106.45 | 1,329,448 | -2.82(-2.58%) |
Sep 27, 2011 | 110.28 | 113.04 | 108.30 | 109.27 | 1,657,893 | +1.53(+1.42%) |
Sep 26, 2011 | 106.06 | 107.94 | 103.67 | 107.74 | 1,217,526 | +1.95(+1.84%) |
Sep 23, 2011 | 102.87 | 105.97 | 102.32 | 105.79 | 1,075,627 | +2.06(+1.99%) |
Sep 22, 2011 | 102.22 | 104.22 | 100.48 | 103.72 | 1,816,149 | -1.77(-1.68%) |
Sep 21, 2011 | 111.35 | 112.38 | 105.49 | 105.49 | 1,250,085 | -5.99(-5.37%) |
Sep 20, 2011 | 112.89 | 114.23 | 111.31 | 111.48 | 979,821 | -0.48(-0.43%) |
Sep 19, 2011 | 112.14 | 113.02 | 110.71 | 111.96 | 996,468 | -3.32(-2.88%) |
Sep 16, 2011 | 114.64 | 116.00 | 113.01 | 115.28 | 1,608,817 | +1.22(+1.07%) |
Sep 15, 2011 | 110.52 | 114.26 | 109.99 | 114.06 | 1,409,096 | +4.93(+4.52%) |
Sep 14, 2011 | 109.63 | 110.58 | 106.84 | 109.13 | 1,537,543 | +0.77(+0.71%) |
Sep 13, 2011 | 109.89 | 110.12 | 107.53 | 108.36 | 1,663,822 | -0.06(-0.05%) |
Sep 12, 2011 | 106.95 | 108.95 | 106.12 | 108.42 | 1,311,282 | +0.16(+0.15%) |
Sep 09, 2011 | 110.70 | 111.03 | 107.54 | 108.25 | 1,226,692 | -3.43(-3.07%) |
Sep 08, 2011 | 113.04 | 113.44 | 111.44 | 111.68 | 1,269,640 | -2.19(-1.92%) |
Sep 07, 2011 | 110.93 | 113.95 | 110.52 | 113.87 | 1,290,459 | +4.66(+4.26%) |
Sep 06, 2011 | 107.66 | 109.36 | 106.70 | 109.21 | 1,472,768 | -2.60(-2.33%) |
Sep 02, 2011 | 114.79 | 115.42 | 111.10 | 111.81 | 1,082,488 | -4.76(-4.08%) |
Sep 01, 2011 | 118.03 | 119.24 | 116.19 | 116.57 | 1,136,233 | -1.48(-1.26%) |
Aug 31, 2011 | 119.36 | 119.91 | 116.85 | 118.05 | 2,038,683 | -0.63(-0.53%) |
Aug 30, 2011 | 118.86 | 120.06 | 117.75 | 118.68 | 882,785 | -0.84(-0.70%) |
Aug 29, 2011 | 116.39 | 119.60 | 115.84 | 119.52 | 836,169 | +5.11(+4.47%) |
Aug 26, 2011 | 112.32 | 115.84 | 109.86 | 114.41 | 1,044,851 | +1.67(+1.48%) |
Aug 25, 2011 | 117.42 | 119.37 | 111.58 | 112.74 | 1,458,739 | -3.62(-3.11%) |
Aug 24, 2011 | 112.53 | 116.36 | 111.40 | 116.36 | 995,605 | +3.07(+2.71%) |
Aug 23, 2011 | 108.94 | 113.31 | 106.77 | 113.29 | 1,573,091 | +5.15(+4.76%) |
Aug 22, 2011 | 110.32 | 111.20 | 107.65 | 108.14 | 1,684,502 | +0.60(+0.56%) |
Aug 19, 2011 | 106.78 | 110.89 | 106.60 | 107.55 | 1,682,128 | -0.67(-0.62%) |
Aug 18, 2011 | 112.11 | 112.11 | 106.95 | 108.22 | 1,448,477 | -6.33(-5.52%) |
Aug 17, 2011 | 115.36 | 117.03 | 113.27 | 114.55 | 1,160,584 | +0.01(+0.01%) |
Aug 16, 2011 | 113.82 | 117.12 | 112.93 | 114.53 | 1,231,007 | -2.83(-2.41%) |
Aug 15, 2011 | 115.58 | 117.72 | 115.14 | 117.36 | 1,101,520 | +2.89(+2.53%) |
Aug 12, 2011 | 118.72 | 119.75 | 113.64 | 114.47 | 1,333,599 | -0.65(-0.56%) |
Aug 11, 2011 | 106.64 | 116.92 | 105.66 | 115.11 | 2,769,616 | +9.89(+9.40%) |
Aug 10, 2011 | 107.71 | 110.24 | 103.67 | 105.22 | 2,735,636 | -6.03(-5.42%) |
Aug 09, 2011 | 109.46 | 111.35 | 102.79 | 111.25 | 2,857,526 | +8.02(+7.77%) |
Aug 08, 2011 | 109.46 | 113.52 | 103.15 | 103.22 | 2,610,545 | -11.60(-10.11%) |
Aug 05, 2011 | 117.72 | 119.08 | 111.57 | 114.83 | 2,669,706 | -1.19(-1.02%) |
Aug 04, 2011 | 121.44 | 122.72 | 115.75 | 116.02 | 1,795,493 | -7.25(-5.88%) |
Aug 03, 2011 | 124.09 | 125.58 | 120.49 | 123.27 | 2,097,357 | -0.74(-0.60%) |
Aug 02, 2011 | 127.58 | 127.58 | 123.62 | 124.00 | 1,611,303 | -2.75(-2.17%) |
Aug 01, 2011 | 128.91 | 128.99 | 124.43 | 126.75 | 1,377,244 | -0.07(-0.06%) |
Jul 29, 2011 | 122.59 | 127.62 | 122.50 | 126.83 | 1,799,893 | +2.41(+1.94%) |
Jul 28, 2011 | 126.03 | 126.68 | 123.69 | 124.42 | 1,800,409 | -1.26(-1.00%) |
Jul 27, 2011 | 131.18 | 131.18 | 124.83 | 125.67 | 2,268,997 | -5.39(-4.11%) |
Jul 26, 2011 | 134.12 | 134.12 | 130.42 | 131.06 | 1,072,423 | -1.12(-0.85%) |
Jul 25, 2011 | 131.83 | 133.19 | 130.90 | 132.18 | 553,556 | -1.36(-1.02%) |
Jul 22, 2011 | 134.13 | 134.32 | 133.30 | 133.55 | 805,473 | +0.14(+0.11%) |
Jul 21, 2011 | 131.29 | 134.02 | 131.29 | 133.41 | 1,025,300 | +2.29(+1.74%) |
Jul 20, 2011 | 134.72 | 136.09 | 130.86 | 131.12 | 1,288,756 | +0.58(+0.44%) |
Jul 19, 2011 | 128.98 | 130.72 | 127.71 | 130.54 | 1,704,664 | +2.44(+1.91%) |
Jul 18, 2011 | 130.93 | 130.93 | 127.05 | 128.10 | 986,310 | -3.05(-2.32%) |
Jul 15, 2011 | 133.46 | 133.46 | 129.59 | 131.15 | 1,049,262 | +1.61(+1.25%) |
Jul 14, 2011 | 132.43 | 132.76 | 129.17 | 129.53 | 946,095 | -1.98(-1.50%) |
Jul 13, 2011 | 131.64 | 132.89 | 131.12 | 131.51 | 1,076,763 | +0.97(+0.74%) |
Jul 12, 2011 | 131.76 | 134.00 | 130.41 | 130.54 | 1,327,553 | -1.91(-1.44%) |
Jul 11, 2011 | 135.15 | 136.77 | 132.06 | 132.45 | 1,175,668 | -6.44(-4.64%) |
Jul 08, 2011 | 138.76 | 139.18 | 137.77 | 138.90 | 869,878 | -2.16(-1.53%) |
Jul 07, 2011 | 140.54 | 141.49 | 140.04 | 141.06 | 582,930 | +2.09(+1.50%) |
Jul 06, 2011 | 138.00 | 139.13 | 137.22 | 138.97 | 802,883 | +0.74(+0.54%) |
Jul 05, 2011 | 138.89 | 139.54 | 138.00 | 138.23 | 565,978 | -1.36(-0.97%) |
Jul 01, 2011 | 136.48 | 139.75 | 135.81 | 139.59 | 1,042,785 | +3.28(+2.40%) |
Jun 30, 2011 | 137.02 | 137.36 | 134.91 | 136.31 | 1,100,515 | -0.06(-0.04%) |
Jun 29, 2011 | 135.37 | 136.80 | 134.48 | 136.37 | 1,166,787 | +1.87(+1.39%) |
Jun 28, 2011 | 133.23 | 134.51 | 132.33 | 134.50 | 834,846 | +1.56(+1.17%) |
Jun 27, 2011 | 131.16 | 133.19 | 130.83 | 132.94 | 611,316 | +1.90(+1.45%) |
Jun 24, 2011 | 133.24 | 133.51 | 130.41 | 131.04 | 1,085,859 | -2.12(-1.59%) |
Jun 23, 2011 | 132.31 | 133.60 | 131.27 | 133.16 | 971,618 | -1.26(-0.94%) |
Jun 22, 2011 | 134.81 | 136.03 | 134.37 | 134.41 | 830,895 | -1.13(-0.83%) |
Jun 21, 2011 | 135.28 | 136.34 | 134.08 | 135.54 | 764,053 | +0.94(+0.70%) |
Jun 20, 2011 | 134.41 | 134.73 | 134.09 | 134.60 | 573,081 | +1.46(+1.10%) |
Jun 17, 2011 | 135.70 | 135.74 | 132.82 | 133.14 | 927,521 | -0.56(-0.42%) |
Jun 16, 2011 | 132.89 | 134.32 | 131.61 | 133.70 | 1,163,286 | +1.29(+0.97%) |
Jun 15, 2011 | 135.40 | 136.01 | 131.84 | 132.41 | 1,163,124 | -4.44(-3.24%) |
Jun 14, 2011 | 136.24 | 137.16 | 135.82 | 136.85 | 727,269 | +2.58(+1.92%) |
Jun 13, 2011 | 132.33 | 134.47 | 132.18 | 134.27 | 1,072,339 | +2.21(+1.67%) |
Jun 10, 2011 | 135.10 | 136.23 | 131.66 | 132.06 | 1,260,791 | -4.62(-3.38%) |
Jun 09, 2011 | 135.16 | 137.26 | 133.21 | 136.68 | 619,708 | +1.87(+1.39%) |
Jun 08, 2011 | 134.50 | 135.64 | 134.27 | 134.81 | 844,568 | +0.04(+0.03%) |
Jun 07, 2011 | 134.34 | 136.14 | 133.95 | 134.77 | 954,734 | +1.27(+0.95%) |
Jun 06, 2011 | 137.07 | 137.85 | 133.26 | 133.50 | 1,119,493 | -4.11(-2.99%) |