Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 370.28 | 371.39 | 368.55 | 369.67 | 458,854 | -1.80(-0.48%) |
Sep 27, 2012 | 374.90 | 378.52 | 370.08 | 371.47 | 610,186 | -1.42(-0.38%) |
Sep 26, 2012 | 367.54 | 375.87 | 366.80 | 372.89 | 883,196 | +4.35(+1.18%) |
Sep 25, 2012 | 369.31 | 371.91 | 367.33 | 368.54 | 626,408 | -0.76(-0.21%) |
Sep 24, 2012 | 369.38 | 371.78 | 368.00 | 369.30 | 832,941 | -2.50(-0.67%) |
Sep 21, 2012 | 370.85 | 374.99 | 370.85 | 371.80 | 2,279,693 | +0.17(+0.05%) |
Sep 20, 2012 | 376.67 | 376.67 | 364.67 | 371.63 | 1,391,406 | +1.79(+0.48%) |
Sep 19, 2012 | 355.00 | 375.43 | 353.00 | 369.84 | 2,193,700 | +12.00(+3.35%) |
Sep 18, 2012 | 355.61 | 358.75 | 353.38 | 357.84 | 709,736 | +0.46(+0.13%) |
Sep 17, 2012 | 352.25 | 359.54 | 351.57 | 357.38 | 724,309 | +5.39(+1.53%) |
Sep 14, 2012 | 369.85 | 370.00 | 351.27 | 351.99 | 1,412,999 | -17.97(-4.86%) |
Sep 13, 2012 | 371.77 | 373.67 | 367.50 | 369.96 | 500,786 | -3.20(-0.86%) |
Sep 12, 2012 | 370.99 | 373.71 | 367.94 | 373.16 | 360,222 | +3.26(+0.88%) |
Sep 11, 2012 | 364.00 | 371.41 | 364.00 | 369.90 | 432,026 | +3.62(+0.99%) |
Sep 10, 2012 | 368.14 | 371.00 | 362.94 | 366.28 | 483,970 | -3.44(-0.93%) |
Sep 07, 2012 | 367.84 | 369.77 | 365.89 | 369.72 | 254,368 | +1.00(+0.27%) |
Sep 06, 2012 | 364.96 | 370.41 | 363.32 | 368.72 | 412,102 | +5.65(+1.56%) |
Sep 05, 2012 | 359.13 | 363.45 | 358.68 | 363.07 | 419,429 | +4.79(+1.34%) |
Sep 04, 2012 | 357.73 | 362.08 | 356.22 | 358.28 | 333,656 | -3.36(-0.93%) |
Aug 31, 2012 | 363.03 | 363.53 | 359.37 | 361.64 | 447,731 | +1.77(+0.49%) |
Aug 30, 2012 | 362.25 | 364.21 | 358.15 | 359.87 | 347,601 | -3.13(-0.86%) |
Aug 29, 2012 | 365.13 | 366.18 | 361.55 | 363.00 | 424,558 | -3.45(-0.94%) |
Aug 27, 2012 | 366.16 | 370.20 | 363.30 | 366.45 | 236,744 | +1.37(+0.38%) |
Aug 24, 2012 | 362.65 | 365.80 | 362.15 | 365.08 | 170,802 | +1.82(+0.50%) |
Aug 23, 2012 | 364.45 | 365.92 | 361.68 | 363.26 | 195,350 | -2.24(-0.61%) |
Aug 22, 2012 | 364.18 | 366.35 | 362.50 | 365.50 | 204,539 | +1.32(+0.36%) |
Aug 21, 2012 | 366.76 | 367.95 | 363.66 | 364.18 | 300,908 | -0.38(-0.10%) |
Aug 20, 2012 | 361.87 | 365.64 | 361.87 | 364.56 | 481,091 | +0.91(+0.25%) |
Aug 17, 2012 | 357.75 | 364.81 | 357.75 | 363.65 | 417,975 | +5.10(+1.42%) |
Aug 16, 2012 | 356.47 | 359.14 | 355.75 | 358.55 | 349,259 | +0.69(+0.19%) |
Aug 15, 2012 | 358.00 | 361.07 | 355.75 | 357.86 | 425,555 | +0.86(+0.24%) |
Aug 14, 2012 | 356.59 | 359.65 | 353.84 | 357.00 | 380,236 | +1.69(+0.48%) |
Aug 13, 2012 | 358.62 | 359.78 | 353.49 | 355.31 | 495,417 | -3.98(-1.11%) |
Aug 10, 2012 | 363.37 | 364.14 | 354.74 | 359.29 | 522,625 | -3.83(-1.05%) |
Aug 09, 2012 | 357.29 | 365.15 | 356.99 | 363.12 | 554,278 | -0.70(-0.19%) |
Aug 08, 2012 | 365.07 | 368.52 | 362.25 | 363.82 | 475,000 | -3.65(-0.99%) |
Aug 07, 2012 | 364.94 | 369.28 | 360.32 | 367.47 | 619,221 | +4.22(+1.16%) |
Aug 06, 2012 | 366.71 | 372.42 | 362.06 | 363.25 | 566,213 | -3.05(-0.83%) |
Aug 03, 2012 | 366.26 | 374.89 | 365.00 | 366.30 | 625,400 | +3.96(+1.09%) |
Aug 02, 2012 | 362.19 | 364.68 | 357.51 | 362.34 | 569,144 | -0.43(-0.12%) |
Aug 01, 2012 | 377.56 | 379.43 | 362.67 | 362.77 | 369,121 | -12.46(-3.32%) |
Jul 31, 2012 | 374.17 | 379.48 | 372.61 | 375.23 | 336,581 | -0.56(-0.15%) |
Jul 30, 2012 | 374.53 | 378.07 | 374.16 | 375.79 | 263,821 | +1.00(+0.27%) |
Jul 27, 2012 | 381.91 | 381.91 | 372.10 | 374.79 | 316,907 | +1.41(+0.38%) |
Jul 26, 2012 | 380.00 | 380.00 | 367.14 | 373.38 | 507,697 | -5.01(-1.32%) |
Jul 25, 2012 | 376.34 | 379.69 | 374.97 | 378.39 | 217,989 | +2.05(+0.54%) |
Jul 24, 2012 | 377.32 | 379.89 | 374.15 | 376.34 | 183,533 | -1.29(-0.34%) |
Jul 23, 2012 | 374.32 | 379.18 | 373.05 | 377.63 | 229,212 | -0.35(-0.09%) |
Jul 20, 2012 | 381.61 | 381.85 | 377.86 | 377.98 | 249,980 | -4.92(-1.28%) |
Jul 19, 2012 | 385.02 | 385.02 | 378.12 | 382.90 | 339,186 | -1.34(-0.35%) |
Jul 18, 2012 | 380.01 | 385.72 | 380.01 | 384.24 | 190,704 | +3.35(+0.88%) |
Jul 17, 2012 | 383.49 | 386.13 | 379.79 | 380.89 | 228,720 | +0.62(+0.16%) |
Jul 16, 2012 | 378.86 | 387.82 | 378.86 | 380.27 | 319,866 | -0.67(-0.18%) |
Jul 13, 2012 | 381.11 | 385.13 | 380.39 | 380.94 | 295,063 | -1.51(-0.39%) |
Jul 12, 2012 | 368.61 | 386.13 | 368.61 | 382.45 | 1,088,777 | +13.52(+3.66%) |
Jul 11, 2012 | 365.05 | 370.34 | 362.87 | 368.93 | 546,668 | +2.46(+0.67%) |
Jul 10, 2012 | 367.06 | 368.93 | 364.43 | 366.47 | 363,252 | -0.76(-0.21%) |
Jul 09, 2012 | 357.28 | 368.03 | 357.28 | 367.23 | 457,422 | +2.71(+0.74%) |
Jul 06, 2012 | 363.29 | 366.09 | 361.60 | 364.52 | 340,541 | -2.03(-0.55%) |
Jul 05, 2012 | 357.55 | 368.87 | 357.55 | 366.55 | 329,684 | +4.06(+1.12%) |
Jul 03, 2012 | 364.77 | 365.69 | 360.10 | 362.49 | 262,515 | -1.73(-0.47%) |
Jul 02, 2012 | 367.17 | 366.65 | 362.81 | 364.22 | 384,053 | -2.95(-0.80%) |
Jun 29, 2012 | 363.97 | 367.17 | 357.57 | 367.17 | 674,666 | +8.74(+2.44%) |
Jun 28, 2012 | 356.67 | 359.57 | 353.88 | 358.43 | 646,757 | -0.57(-0.16%) |
Jun 27, 2012 | 354.99 | 365.99 | 353.38 | 359.00 | 2,152,633 | -17.49(-4.65%) |
Jun 26, 2012 | 375.00 | 378.61 | 368.84 | 376.49 | 428,870 | +1.46(+0.39%) |
Jun 25, 2012 | 381.21 | 382.00 | 374.98 | 375.03 | 291,621 | -7.73(-2.02%) |
Jun 22, 2012 | 380.58 | 383.79 | 380.12 | 382.76 | 994,796 | +1.12(+0.29%) |
Jun 21, 2012 | 387.58 | 388.00 | 378.27 | 381.64 | 399,832 | -6.01(-1.55%) |
Jun 20, 2012 | 388.11 | 388.11 | 382.75 | 387.65 | 420,245 | -0.26(-0.07%) |
Jun 19, 2012 | 385.49 | 388.86 | 385.35 | 387.91 | 478,495 | +1.18(+0.31%) |
Jun 18, 2012 | 384.86 | 388.27 | 383.27 | 386.73 | 350,497 | +1.43(+0.37%) |
Jun 15, 2012 | 386.90 | 387.01 | 381.30 | 385.30 | 428,065 | -0.45(-0.12%) |
Jun 14, 2012 | 384.87 | 387.59 | 383.16 | 385.75 | 389,359 | +2.84(+0.74%) |
Jun 13, 2012 | 385.44 | 389.61 | 382.19 | 382.91 | 323,239 | -3.74(-0.97%) |
Jun 12, 2012 | 382.31 | 386.86 | 382.31 | 386.65 | 266,390 | +4.34(+1.14%) |
Jun 11, 2012 | 389.59 | 389.59 | 382.22 | 382.31 | 386,322 | -3.45(-0.89%) |
Jun 08, 2012 | 385.53 | 386.64 | 381.63 | 385.76 | 283,184 | +1.88(+0.49%) |
Jun 07, 2012 | 388.06 | 391.90 | 383.88 | 383.88 | 429,706 | -4.08(-1.05%) |
Jun 06, 2012 | 381.43 | 388.46 | 380.01 | 387.96 | 415,972 | +8.78(+2.32%) |
Jun 05, 2012 | 375.58 | 380.48 | 373.93 | 379.18 | 259,372 | +2.18(+0.58%) |
Jun 04, 2012 | 372.83 | 377.56 | 369.56 | 377.00 | 394,684 | +3.32(+0.89%) |
Jun 01, 2012 | 380.65 | 380.65 | 373.52 | 373.68 | 571,642 | -6.58(-1.73%) |
May 31, 2012 | 377.99 | 382.68 | 373.50 | 380.26 | 1,006,556 | +1.01(+0.27%) |
May 30, 2012 | 381.85 | 381.85 | 374.78 | 379.25 | 544,482 | -2.47(-0.65%) |
May 29, 2012 | 381.48 | 381.72 | 373.23 | 381.72 | 479,644 | +7.35(+1.96%) |
May 25, 2012 | 372.89 | 375.58 | 368.56 | 374.37 | 789,495 | +4.97(+1.35%) |
May 24, 2012 | 370.01 | 373.89 | 369.00 | 369.40 | 631,854 | -3.44(-0.92%) |
May 23, 2012 | 357.60 | 374.25 | 355.06 | 372.84 | 906,025 | +11.70(+3.24%) |
May 22, 2012 | 357.00 | 374.83 | 356.54 | 361.14 | 1,354,824 | -7.41(-2.01%) |
May 21, 2012 | 370.00 | 375.71 | 367.01 | 368.55 | 625,448 | -3.90(-1.05%) |
May 18, 2012 | 369.91 | 377.69 | 366.66 | 372.45 | 998,168 | +6.87(+1.88%) |
May 17, 2012 | 375.97 | 377.97 | 362.66 | 365.58 | 1,870,951 | -23.29(-5.99%) |
May 16, 2012 | 381.76 | 389.89 | 381.76 | 388.87 | 412,162 | +6.39(+1.67%) |
May 15, 2012 | 377.30 | 383.85 | 376.38 | 382.48 | 255,231 | +4.86(+1.29%) |
May 14, 2012 | 385.50 | 386.52 | 377.43 | 377.62 | 366,750 | -9.88(-2.55%) |
May 11, 2012 | 383.35 | 389.64 | 383.35 | 387.50 | 285,463 | +1.77(+0.46%) |
May 10, 2012 | 383.90 | 388.22 | 382.10 | 385.73 | 327,141 | +2.85(+0.74%) |
May 09, 2012 | 383.38 | 387.09 | 380.30 | 382.88 | 255,678 | -0.92(-0.24%) |
May 08, 2012 | 385.89 | 387.53 | 380.19 | 383.80 | 335,248 | -3.11(-0.80%) |
May 07, 2012 | 388.08 | 391.46 | 385.60 | 386.91 | 293,747 | -2.52(-0.65%) |
May 04, 2012 | 391.06 | 394.28 | 386.35 | 389.43 | 420,037 | -4.27(-1.08%) |
May 03, 2012 | 397.72 | 398.20 | 392.71 | 393.70 | 179,382 | -2.74(-0.69%) |
May 02, 2012 | 396.56 | 397.68 | 393.82 | 396.44 | 150,988 | +1.03(+0.26%) |
May 01, 2012 | 393.37 | 399.03 | 392.21 | 395.41 | 232,736 | -0.75(-0.19%) |
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%) |