Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 152.38 | 152.56 | 148.72 | 150.18 | 57,399 | +0.09(+0.06%) |
Aug 30, 2012 | 152.75 | 153.12 | 150.08 | 150.08 | 76,734 | -3.49(-2.27%) |
Aug 29, 2012 | 156.43 | 156.95 | 153.30 | 153.58 | 31,093 | +1.56(+1.03%) |
Aug 27, 2012 | 153.30 | 155.05 | 151.46 | 152.01 | 59,741 | -0.83(-0.54%) |
Aug 24, 2012 | 152.38 | 155.78 | 151.60 | 152.84 | 103,567 | +1.56(+1.03%) |
Aug 23, 2012 | 155.60 | 156.15 | 150.82 | 151.28 | 95,477 | -5.33(-3.40%) |
Aug 22, 2012 | 155.05 | 157.25 | 153.85 | 156.61 | 36,211 | +0.74(+0.47%) |
Aug 21, 2012 | 161.66 | 163.69 | 155.78 | 155.87 | 94,372 | -5.06(-3.14%) |
Aug 20, 2012 | 162.22 | 163.59 | 160.38 | 160.93 | 42,521 | -1.10(-0.68%) |
Aug 17, 2012 | 162.40 | 163.78 | 160.19 | 162.03 | 48,430 | -0.74(-0.45%) |
Aug 16, 2012 | 161.30 | 165.34 | 159.92 | 162.77 | 70,443 | +1.93(+1.20%) |
Aug 15, 2012 | 157.53 | 161.94 | 157.53 | 160.84 | 70,857 | +2.94(+1.86%) |
Aug 14, 2012 | 155.05 | 159.55 | 153.12 | 157.90 | 100,761 | +4.69(+3.06%) |
Aug 13, 2012 | 154.59 | 157.16 | 152.56 | 153.21 | 71,178 | -1.01(-0.66%) |
Aug 10, 2012 | 155.32 | 156.70 | 152.01 | 154.22 | 83,116 | +1.84(+1.21%) |
Aug 09, 2012 | 156.33 | 159.46 | 152.20 | 152.38 | 116,968 | +0.74(+0.48%) |
Aug 08, 2012 | 153.67 | 155.32 | 150.73 | 151.65 | 88,718 | -2.48(-1.61%) |
Aug 07, 2012 | 146.04 | 156.43 | 146.04 | 154.13 | 149,661 | +9.56(+6.61%) |
Aug 06, 2012 | 141.90 | 145.40 | 141.35 | 144.57 | 70,753 | +3.31(+2.34%) |
Aug 03, 2012 | 143.37 | 146.87 | 140.34 | 141.26 | 98,244 | +1.38(+0.99%) |
Aug 02, 2012 | 143.47 | 147.88 | 137.12 | 139.88 | 94,687 | -5.79(-3.97%) |
Aug 01, 2012 | 145.30 | 149.26 | 142.64 | 145.67 | 128,923 | +0.83(+0.57%) |
Jul 31, 2012 | 143.47 | 146.31 | 142.91 | 144.84 | 92,406 | +1.65(+1.16%) |
Jul 30, 2012 | 139.79 | 143.83 | 139.42 | 143.19 | 73,238 | +3.03(+2.16%) |
Jul 27, 2012 | 136.48 | 140.89 | 133.45 | 140.16 | 125,424 | +4.69(+3.46%) |
Jul 26, 2012 | 139.33 | 140.06 | 132.35 | 135.47 | 131,830 | -0.83(-0.61%) |
Jul 25, 2012 | 138.23 | 139.70 | 133.26 | 136.30 | 104,672 | -1.10(-0.80%) |
Jul 24, 2012 | 139.42 | 140.07 | 136.57 | 137.40 | 138,288 | -1.93(-1.39%) |
Jul 23, 2012 | 143.10 | 143.56 | 137.86 | 139.33 | 89,406 | -7.72(-5.25%) |
Jul 20, 2012 | 148.15 | 148.89 | 144.11 | 147.05 | 91,262 | -2.76(-1.84%) |
Jul 19, 2012 | 146.04 | 151.09 | 145.67 | 149.81 | 113,327 | +5.15(+3.56%) |
Jul 18, 2012 | 138.59 | 146.41 | 138.41 | 144.66 | 84,301 | +5.15(+3.69%) |
Jul 17, 2012 | 140.07 | 140.62 | 134.83 | 139.51 | 95,054 | +0.74(+0.53%) |
Jul 16, 2012 | 139.24 | 140.25 | 138.14 | 138.78 | 111,361 | -1.29(-0.92%) |
Jul 13, 2012 | 140.43 | 140.62 | 138.41 | 140.07 | 121,382 | +0.74(+0.53%) |
Jul 12, 2012 | 140.80 | 142.00 | 137.95 | 139.33 | 140,006 | -3.22(-2.26%) |
Jul 11, 2012 | 141.35 | 146.04 | 140.62 | 142.55 | 169,769 | +2.20(+1.57%) |
Jul 10, 2012 | 147.97 | 148.78 | 138.87 | 140.34 | 89,749 | -6.80(-4.62%) |
Jul 09, 2012 | 149.53 | 150.18 | 146.78 | 147.14 | 77,769 | -2.66(-1.78%) |
Jul 06, 2012 | 151.37 | 152.11 | 148.06 | 149.81 | 52,401 | -3.86(-2.51%) |
Jul 05, 2012 | 156.06 | 157.62 | 153.12 | 153.67 | 55,685 | -3.12(-1.99%) |
Jul 03, 2012 | 149.90 | 157.34 | 149.54 | 156.79 | 96,964 | +8.00(+5.37%) |
Jul 02, 2012 | 144.84 | 148.98 | 144.57 | 148.80 | 89,283 | +2.30(+1.57%) |
Jun 29, 2012 | 146.50 | 147.97 | 145.03 | 146.50 | 200,963 | +4.87(+3.44%) |
Jun 28, 2012 | 139.51 | 142.82 | 137.40 | 141.63 | 108,392 | +0.55(+0.39%) |
Jun 27, 2012 | 141.90 | 143.56 | 139.97 | 141.08 | 108,883 | +1.01(+0.72%) |
Jun 26, 2012 | 140.62 | 142.27 | 137.31 | 140.07 | 118,868 | +0.46(+0.33%) |
Jun 25, 2012 | 144.02 | 144.02 | 137.86 | 139.61 | 86,649 | -7.35(-5.00%) |
Jun 22, 2012 | 148.06 | 149.81 | 143.10 | 146.96 | 158,365 | +0.55(+0.38%) |
Jun 21, 2012 | 153.67 | 154.86 | 144.66 | 146.41 | 199,698 | -7.72(-5.01%) |
Jun 20, 2012 | 157.53 | 158.54 | 152.56 | 154.13 | 176,531 | -3.95(-2.50%) |
Jun 19, 2012 | 155.87 | 159.09 | 155.51 | 158.08 | 108,428 | +2.94(+1.90%) |
Jun 18, 2012 | 159.73 | 159.92 | 154.31 | 155.14 | 117,080 | -6.71(-4.15%) |
Jun 15, 2012 | 157.44 | 162.22 | 154.68 | 161.85 | 129,300 | +4.50(+2.86%) |
Jun 14, 2012 | 153.39 | 158.08 | 150.91 | 157.34 | 86,447 | +4.78(+3.13%) |
Jun 13, 2012 | 156.43 | 159.37 | 151.46 | 152.56 | 73,478 | -4.32(-2.75%) |
Jun 12, 2012 | 155.69 | 157.44 | 151.65 | 156.88 | 63,905 | +3.22(+2.09%) |
Jun 11, 2012 | 162.03 | 164.60 | 153.67 | 153.67 | 73,994 | -5.33(-3.35%) |
Jun 08, 2012 | 158.63 | 165.06 | 155.05 | 159.00 | 87,729 | +0.37(+0.23%) |
Jun 07, 2012 | 167.55 | 169.11 | 158.08 | 158.63 | 110,737 | -4.41(-2.71%) |
Jun 06, 2012 | 160.84 | 165.80 | 159.83 | 163.04 | 93,166 | +4.41(+2.78%) |
Jun 05, 2012 | 153.30 | 159.37 | 153.30 | 158.63 | 90,574 | +4.41(+2.86%) |
Jun 04, 2012 | 152.84 | 156.52 | 149.44 | 154.22 | 146,945 | +1.38(+0.90%) |
Jun 01, 2012 | 159.64 | 159.83 | 152.84 | 152.84 | 154,209 | -11.95(-7.25%) |
May 31, 2012 | 162.68 | 166.81 | 156.19 | 164.79 | 137,135 | +1.66(+1.01%) |
May 30, 2012 | 164.79 | 166.44 | 161.85 | 163.13 | 59,630 | -6.07(-3.59%) |
May 29, 2012 | 163.87 | 171.31 | 162.95 | 169.20 | 114,200 | +7.63(+4.72%) |
May 25, 2012 | 156.33 | 163.13 | 156.33 | 161.57 | 120,170 | +3.49(+2.21%) |
May 24, 2012 | 161.57 | 162.68 | 154.96 | 158.08 | 81,614 | -2.94(-1.83%) |
May 23, 2012 | 154.96 | 161.85 | 152.01 | 161.02 | 112,220 | +4.23(+2.70%) |
May 22, 2012 | 162.58 | 163.87 | 154.86 | 156.79 | 113,768 | -3.49(-2.18%) |
May 21, 2012 | 158.26 | 162.49 | 156.24 | 160.28 | 130,685 | +2.39(+1.51%) |
May 18, 2012 | 158.91 | 163.59 | 157.07 | 157.90 | 93,526 | -0.92(-0.58%) |
May 17, 2012 | 162.77 | 164.97 | 158.59 | 158.81 | 102,334 | -3.31(-2.04%) |
May 16, 2012 | 165.16 | 169.57 | 161.80 | 162.12 | 90,562 | -2.39(-1.45%) |
May 15, 2012 | 165.62 | 168.00 | 163.32 | 164.51 | 152,747 | -1.19(-0.72%) |
May 14, 2012 | 168.47 | 168.83 | 165.06 | 165.71 | 104,782 | -5.15(-3.01%) |
May 11, 2012 | 169.48 | 174.81 | 167.45 | 170.85 | 74,532 | -0.64(-0.37%) |
May 10, 2012 | 170.95 | 174.81 | 169.75 | 171.50 | 63,087 | +1.75(+1.03%) |
May 09, 2012 | 168.74 | 172.78 | 166.44 | 169.75 | 96,642 | -1.56(-0.91%) |
May 08, 2012 | 170.12 | 171.96 | 165.16 | 171.31 | 133,468 | -1.29(-0.75%) |
May 07, 2012 | 165.89 | 175.45 | 165.34 | 172.60 | 116,133 | +0.83(+0.48%) |
May 04, 2012 | 172.88 | 175.73 | 168.39 | 171.77 | 100,603 | -3.49(-1.99%) |
May 03, 2012 | 177.66 | 178.48 | 173.89 | 175.27 | 140,138 | -1.93(-1.09%) |
May 02, 2012 | 175.17 | 178.02 | 174.07 | 177.20 | 73,650 | -0.55(-0.31%) |
May 01, 2012 | 179.49 | 184.00 | 177.01 | 177.75 | 127,815 | -1.19(-0.67%) |
Apr 30, 2012 | 178.94 | 180.60 | 174.72 | 178.94 | 71,138 | +0.00(+0.00%) |
Apr 27, 2012 | 181.42 | 182.80 | 176.92 | 178.94 | 63,489 | -2.02(-1.12%) |
Apr 26, 2012 | 179.40 | 183.81 | 178.12 | 180.96 | 67,428 | +1.10(+0.61%) |
Apr 25, 2012 | 178.76 | 180.87 | 175.54 | 179.86 | 80,834 | +3.58(+2.03%) |
Apr 24, 2012 | 176.28 | 179.13 | 174.72 | 176.28 | 55,885 | -0.09(-0.05%) |
Apr 23, 2012 | 178.85 | 178.85 | 173.52 | 176.37 | 168,052 | -5.42(-2.98%) |
Apr 20, 2012 | 184.18 | 185.74 | 180.14 | 181.79 | 142,428 | -0.09(-0.05%) |
Apr 19, 2012 | 178.94 | 181.97 | 177.10 | 181.88 | 179,799 | +3.58(+2.01%) |
Apr 18, 2012 | 179.03 | 180.60 | 176.92 | 178.30 | 87,674 | -1.84(-1.02%) |
Apr 17, 2012 | 175.91 | 181.15 | 174.53 | 180.14 | 137,306 | +5.51(+3.16%) |
Apr 16, 2012 | 184.18 | 185.16 | 172.14 | 174.62 | 245,115 | -8.64(-4.71%) |
Apr 13, 2012 | 188.78 | 188.78 | 182.89 | 183.26 | 97,087 | -5.06(-2.68%) |
Apr 12, 2012 | 183.54 | 190.16 | 182.89 | 188.32 | 93,616 | +5.52(+3.02%) |
Apr 11, 2012 | 184.92 | 188.04 | 181.42 | 182.80 | 114,175 | +1.01(+0.56%) |
Apr 10, 2012 | 186.20 | 187.49 | 178.48 | 181.79 | 151,760 | -4.04(-2.18%) |
Apr 09, 2012 | 188.32 | 188.50 | 182.25 | 185.84 | 110,049 | +0.28(+0.15%) |
Apr 05, 2012 | 186.66 | 189.79 | 183.91 | 185.56 | 78,794 | -1.19(-0.64%) |
Apr 04, 2012 | 190.80 | 192.36 | 186.11 | 186.75 | 120,300 | -7.54(-3.88%) |
Apr 03, 2012 | 192.45 | 195.49 | 190.61 | 194.29 | 92,591 | +0.92(+0.48%) |
Apr 02, 2012 | 190.34 | 196.68 | 187.21 | 193.37 | 110,723 | +2.76(+1.45%) |
Mar 30, 2012 | 194.20 | 194.93 | 188.22 | 190.61 | 85,688 | -1.10(-0.58%) |
Mar 29, 2012 | 190.06 | 193.56 | 186.48 | 191.72 | 106,140 | -0.74(-0.38%) |
Mar 28, 2012 | 193.28 | 194.38 | 184.18 | 192.45 | 175,025 | -2.48(-1.27%) |
Mar 27, 2012 | 201.09 | 202.19 | 193.10 | 194.93 | 110,838 | -6.43(-3.20%) |
Mar 26, 2012 | 202.38 | 204.86 | 198.70 | 201.37 | 88,923 | +2.57(+1.29%) |
Mar 23, 2012 | 195.30 | 199.81 | 194.29 | 198.79 | 109,306 | +2.76(+1.41%) |
Mar 22, 2012 | 199.44 | 199.71 | 194.11 | 196.04 | 105,485 | -5.97(-2.96%) |
Mar 21, 2012 | 203.48 | 204.03 | 200.72 | 202.01 | 136,696 | -0.74(-0.36%) |
Mar 20, 2012 | 208.54 | 208.54 | 202.47 | 202.75 | 207,792 | -0.55(-0.27%) |
Mar 19, 2012 | 206.24 | 206.70 | 199.99 | 203.30 | 104,866 | -0.09(-0.04%) |
Mar 16, 2012 | 208.81 | 208.81 | 201.28 | 203.39 | 144,790 | +1.29(+0.64%) |
Mar 15, 2012 | 205.04 | 207.16 | 200.63 | 202.10 | 122,051 | -3.12(-1.52%) |
Mar 14, 2012 | 209.73 | 211.38 | 204.31 | 205.23 | 83,474 | -4.87(-2.32%) |
Mar 13, 2012 | 210.93 | 212.67 | 207.43 | 210.10 | 111,129 | +0.55(+0.26%) |
Mar 12, 2012 | 214.79 | 214.79 | 207.34 | 209.55 | 73,161 | -4.96(-2.31%) |
Mar 09, 2012 | 203.21 | 217.45 | 203.21 | 214.51 | 139,325 | +1.93(+0.91%) |
Mar 08, 2012 | 207.99 | 214.36 | 207.99 | 212.58 | 112,121 | +1.38(+0.65%) |
Mar 07, 2012 | 206.79 | 212.12 | 204.31 | 211.20 | 108,827 | +4.78(+2.32%) |
Mar 06, 2012 | 205.96 | 207.43 | 201.37 | 206.42 | 131,015 | -3.77(-1.79%) |
Mar 05, 2012 | 208.72 | 212.86 | 206.79 | 210.19 | 124,431 | -0.55(-0.26%) |
Mar 02, 2012 | 215.15 | 215.80 | 208.54 | 210.74 | 185,656 | -4.96(-2.30%) |
Mar 01, 2012 | 214.60 | 223.06 | 212.95 | 215.71 | 267,501 | -2.21(-1.01%) |
Feb 29, 2012 | 235.65 | 236.20 | 209.55 | 217.91 | 323,743 | -13.05(-5.65%) |
Feb 28, 2012 | 239.60 | 239.60 | 227.56 | 230.96 | 163,570 | -7.08(-2.97%) |
Feb 27, 2012 | 233.26 | 240.89 | 229.77 | 238.04 | 158,339 | +2.85(+1.21%) |
Feb 24, 2012 | 229.22 | 237.21 | 227.56 | 235.19 | 126,937 | +7.17(+3.14%) |
Feb 23, 2012 | 224.25 | 229.77 | 218.28 | 228.02 | 111,733 | +3.58(+1.60%) |
Feb 22, 2012 | 221.31 | 224.90 | 218.46 | 224.44 | 103,176 | +2.57(+1.16%) |
Feb 21, 2012 | 223.98 | 225.91 | 220.39 | 221.86 | 92,922 | -0.46(-0.21%) |
Feb 17, 2012 | 226.18 | 227.19 | 219.66 | 222.32 | 86,506 | -1.75(-0.78%) |
Feb 16, 2012 | 215.25 | 225.08 | 212.76 | 224.07 | 132,544 | +8.73(+4.05%) |
Feb 15, 2012 | 220.58 | 222.41 | 214.60 | 215.34 | 184,549 | -2.85(-1.31%) |
Feb 14, 2012 | 216.62 | 218.55 | 212.30 | 218.19 | 152,478 | +0.92(+0.42%) |
Feb 13, 2012 | 215.89 | 219.20 | 212.30 | 217.27 | 126,420 | +5.05(+2.38%) |
Feb 10, 2012 | 217.45 | 217.45 | 211.29 | 212.21 | 150,438 | -9.37(-4.23%) |
Feb 09, 2012 | 225.81 | 225.81 | 211.84 | 221.59 | 197,622 | -2.21(-0.99%) |
Feb 08, 2012 | 233.35 | 233.44 | 222.78 | 223.79 | 180,684 | -8.27(-3.56%) |
Feb 07, 2012 | 231.42 | 236.29 | 228.94 | 232.06 | 85,353 | -3.31(-1.41%) |
Feb 06, 2012 | 231.51 | 236.38 | 227.28 | 235.37 | 56,657 | +3.31(+1.43%) |
Feb 03, 2012 | 234.27 | 236.20 | 231.60 | 232.06 | 105,585 | +2.76(+1.20%) |
Feb 02, 2012 | 228.39 | 234.73 | 226.27 | 229.31 | 71,624 | +2.02(+0.89%) |
Feb 01, 2012 | 230.04 | 231.97 | 224.16 | 227.28 | 161,678 | -2.48(-1.08%) |
Jan 31, 2012 | 235.65 | 238.87 | 225.63 | 229.77 | 112,606 | -2.48(-1.07%) |
Jan 30, 2012 | 241.44 | 241.44 | 231.42 | 232.25 | 124,909 | -10.75(-4.43%) |
Jan 27, 2012 | 238.96 | 246.22 | 237.12 | 243.00 | 115,599 | +2.11(+0.88%) |
Jan 26, 2012 | 250.91 | 257.34 | 240.43 | 240.89 | 145,533 | -7.90(-3.18%) |
Jan 25, 2012 | 242.17 | 252.56 | 239.42 | 248.79 | 147,393 | +6.80(+2.81%) |
Jan 24, 2012 | 237.03 | 242.73 | 234.82 | 241.99 | 102,183 | +3.12(+1.31%) |
Jan 23, 2012 | 229.77 | 239.88 | 229.77 | 238.87 | 95,158 | +8.73(+3.79%) |
Jan 20, 2012 | 243.28 | 243.46 | 225.26 | 230.13 | 176,868 | -14.15(-5.79%) |
Jan 19, 2012 | 239.51 | 244.93 | 238.87 | 244.29 | 125,155 | +5.33(+2.23%) |
Jan 18, 2012 | 232.25 | 239.97 | 231.70 | 238.96 | 131,472 | +7.08(+3.05%) |
Jan 17, 2012 | 229.22 | 234.27 | 227.19 | 231.88 | 66,004 | +6.62(+2.94%) |
Jan 13, 2012 | 224.99 | 225.54 | 220.58 | 225.26 | 68,322 | -0.92(-0.41%) |
Jan 12, 2012 | 231.88 | 236.94 | 225.35 | 226.18 | 95,709 | -6.07(-2.61%) |
Jan 11, 2012 | 226.37 | 235.19 | 226.37 | 232.25 | 79,531 | -0.92(-0.39%) |
Jan 10, 2012 | 231.24 | 235.10 | 229.22 | 233.17 | 90,440 | +7.81(+3.47%) |
Jan 09, 2012 | 224.99 | 231.33 | 221.04 | 225.35 | 81,779 | +2.76(+1.24%) |
Jan 06, 2012 | 234.27 | 234.27 | 222.60 | 222.60 | 100,968 | -8.82(-3.81%) |
Jan 05, 2012 | 231.70 | 233.90 | 223.06 | 231.42 | 139,733 | -4.96(-2.10%) |
Jan 04, 2012 | 231.51 | 237.21 | 226.55 | 236.38 | 84,222 | +15.99(+7.26%) |
Dec 30, 2011 | 217.82 | 222.69 | 217.45 | 220.39 | 47,628 | +1.93(+0.88%) |
Dec 29, 2011 | 219.01 | 221.40 | 214.14 | 218.46 | 62,182 | +3.49(+1.62%) |
Dec 28, 2011 | 219.01 | 223.43 | 213.06 | 214.97 | 55,658 | -8.91(-3.98%) |
Dec 27, 2011 | 216.53 | 226.55 | 214.33 | 223.88 | 41,867 | +1.93(+0.87%) |
Dec 23, 2011 | 222.23 | 223.79 | 219.84 | 221.96 | 30,071 | +1.75(+0.79%) |
Dec 21, 2011 | 214.69 | 221.86 | 211.11 | 220.21 | 63,990 | +3.58(+1.65%) |
Dec 20, 2011 | 205.23 | 220.39 | 204.31 | 216.62 | 131,089 | +17.46(+8.77%) |
Dec 19, 2011 | 209.18 | 212.03 | 198.06 | 199.16 | 71,153 | -8.45(-4.07%) |
Dec 16, 2011 | 207.25 | 209.46 | 202.84 | 207.62 | 120,377 | +3.12(+1.53%) |
Dec 15, 2011 | 205.14 | 209.09 | 199.90 | 204.49 | 105,810 | +4.69(+2.35%) |
Dec 14, 2011 | 213.78 | 215.80 | 198.98 | 199.81 | 140,577 | -17.83(-8.19%) |
Dec 13, 2011 | 223.61 | 228.94 | 214.33 | 217.63 | 117,450 | -2.76(-1.25%) |
Dec 12, 2011 | 223.43 | 224.34 | 212.30 | 220.39 | 117,054 | -9.01(-3.93%) |
Dec 09, 2011 | 222.14 | 231.51 | 220.58 | 229.40 | 77,925 | +6.71(+3.01%) |
Dec 08, 2011 | 233.63 | 235.00 | 221.22 | 222.69 | 79,321 | -12.31(-5.24%) |
Dec 07, 2011 | 233.17 | 240.89 | 229.95 | 235.00 | 97,578 | -2.48(-1.05%) |
Dec 06, 2011 | 232.80 | 241.25 | 227.10 | 237.49 | 124,224 | +4.96(+2.13%) |
Dec 05, 2011 | 229.22 | 235.92 | 226.27 | 232.52 | 147,150 | +9.56(+4.29%) |
Dec 02, 2011 | 238.22 | 238.22 | 222.41 | 222.97 | 154,968 | -3.49(-1.54%) |
Dec 01, 2011 | 224.25 | 233.07 | 221.50 | 226.46 | 155,146 | +1.38(+0.61%) |
Nov 30, 2011 | 221.31 | 225.91 | 217.54 | 225.08 | 119,942 | +14.61(+6.94%) |
Nov 29, 2011 | 206.33 | 212.12 | 201.28 | 210.47 | 104,155 | +6.43(+3.15%) |
Nov 28, 2011 | 204.49 | 204.49 | 197.60 | 204.03 | 92,970 | +15.26(+8.08%) |
Nov 25, 2011 | 193.00 | 197.63 | 187.76 | 188.78 | 36,727 | -6.16(-3.16%) |
Nov 23, 2011 | 204.49 | 204.95 | 193.37 | 194.93 | 119,622 | -13.60(-6.52%) |
Nov 22, 2011 | 210.93 | 214.14 | 204.31 | 208.54 | 82,421 | -1.19(-0.57%) |
Nov 21, 2011 | 206.33 | 212.12 | 198.52 | 209.73 | 134,404 | +0.73(+0.35%) |
Nov 18, 2011 | 213.87 | 214.87 | 207.71 | 209.00 | 83,496 | -1.01(-0.48%) |
Nov 17, 2011 | 218.09 | 221.86 | 207.25 | 210.01 | 125,234 | -8.09(-3.71%) |
Nov 16, 2011 | 211.75 | 230.59 | 211.38 | 218.09 | 195,892 | +3.77(+1.76%) |
Nov 15, 2011 | 211.02 | 218.09 | 208.90 | 214.33 | 84,836 | +1.29(+0.60%) |
Nov 14, 2011 | 218.19 | 224.62 | 210.10 | 213.04 | 103,575 | -3.68(-1.70%) |
Nov 11, 2011 | 208.72 | 216.72 | 207.16 | 216.72 | 206,418 | +10.94(+5.31%) |
Nov 10, 2011 | 213.96 | 215.80 | 196.31 | 205.78 | 235,998 | -2.02(-0.97%) |
Nov 09, 2011 | 238.87 | 238.87 | 206.42 | 207.80 | 349,775 | -38.88(-15.76%) |
Nov 08, 2011 | 252.01 | 254.58 | 245.94 | 246.68 | 244,869 | -1.01(-0.41%) |
Nov 07, 2011 | 243.55 | 249.80 | 240.80 | 247.69 | 173,398 | +2.48(+1.01%) |
Nov 04, 2011 | 229.03 | 245.85 | 229.03 | 245.21 | 151,516 | +9.65(+4.10%) |
Nov 03, 2011 | 226.14 | 236.66 | 214.14 | 235.56 | 173,356 | +18.01(+8.28%) |
Nov 02, 2011 | 213.68 | 221.40 | 209.36 | 217.54 | 94,269 | +8.27(+3.95%) |
Nov 01, 2011 | 210.10 | 215.34 | 203.11 | 209.27 | 132,651 | -12.87(-5.79%) |
Oct 31, 2011 | 216.26 | 226.55 | 215.06 | 222.14 | 83,308 | -4.23(-1.87%) |
Oct 28, 2011 | 225.81 | 233.63 | 222.32 | 226.37 | 92,792 | -2.57(-1.12%) |
Oct 27, 2011 | 208.72 | 229.77 | 207.53 | 228.94 | 253,693 | +24.17(+11.80%) |
Oct 26, 2011 | 198.89 | 205.04 | 192.18 | 204.77 | 102,902 | +8.82(+4.50%) |
Oct 25, 2011 | 206.24 | 208.35 | 195.30 | 195.94 | 102,345 | -10.39(-5.03%) |
Oct 24, 2011 | 201.09 | 206.79 | 201.09 | 206.33 | 124,934 | +4.23(+2.09%) |
Oct 21, 2011 | 200.82 | 206.70 | 197.60 | 202.10 | 104,743 | +5.79(+2.95%) |
Oct 20, 2011 | 196.77 | 200.36 | 189.69 | 196.31 | 67,930 | -0.46(-0.23%) |
Oct 19, 2011 | 200.17 | 206.61 | 195.07 | 196.77 | 84,560 | -4.60(-2.28%) |
Oct 18, 2011 | 194.84 | 203.66 | 186.94 | 201.37 | 135,397 | +8.73(+4.53%) |
Oct 17, 2011 | 193.10 | 198.52 | 191.35 | 192.64 | 145,239 | +0.83(+0.43%) |
Oct 14, 2011 | 181.33 | 192.73 | 181.33 | 191.81 | 81,754 | +11.76(+6.53%) |
Oct 13, 2011 | 179.22 | 181.06 | 174.25 | 180.04 | 75,050 | -0.64(-0.36%) |
Oct 12, 2011 | 190.16 | 190.79 | 179.49 | 180.69 | 118,454 | -3.95(-2.14%) |
Oct 11, 2011 | 180.69 | 187.67 | 179.40 | 184.64 | 90,144 | -0.09(-0.05%) |
Oct 10, 2011 | 177.56 | 189.33 | 176.92 | 184.73 | 102,486 | +12.04(+6.97%) |
Oct 07, 2011 | 179.03 | 179.03 | 167.27 | 172.69 | 164,629 | -3.40(-1.93%) |
Oct 06, 2011 | 178.76 | 179.22 | 170.21 | 176.09 | 175,178 | -5.06(-2.79%) |
Oct 05, 2011 | 186.20 | 188.13 | 177.38 | 181.15 | 134,788 | -9.65(-5.06%) |
Oct 04, 2011 | 161.02 | 192.54 | 151.65 | 190.80 | 226,419 | +26.65(+16.24%) |
Oct 03, 2011 | 176.28 | 180.32 | 162.22 | 164.15 | 154,664 | -14.06(-7.89%) |
Sep 30, 2011 | 177.10 | 183.45 | 173.52 | 178.21 | 94,590 | -4.41(-2.42%) |
Sep 29, 2011 | 188.22 | 189.79 | 176.92 | 182.62 | 81,530 | +2.11(+1.17%) |
Sep 28, 2011 | 197.97 | 200.36 | 179.22 | 180.50 | 102,914 | -16.63(-8.44%) |
Sep 27, 2011 | 195.28 | 206.70 | 193.56 | 197.14 | 91,949 | +6.62(+3.47%) |
Sep 26, 2011 | 187.12 | 191.17 | 178.39 | 190.52 | 95,445 | +8.91(+4.91%) |
Sep 23, 2011 | 187.12 | 193.00 | 178.94 | 181.61 | 100,447 | -3.22(-1.74%) |
Sep 22, 2011 | 192.82 | 192.83 | 175.17 | 184.82 | 169,635 | -14.34(-7.20%) |
Sep 21, 2011 | 206.97 | 221.50 | 198.61 | 199.16 | 268,977 | +4.41(+2.27%) |
Sep 20, 2011 | 202.65 | 208.08 | 194.75 | 194.75 | 86,957 | -7.72(-3.81%) |
Sep 19, 2011 | 206.79 | 208.26 | 198.47 | 202.47 | 110,942 | -8.27(-3.93%) |
Sep 16, 2011 | 207.89 | 210.83 | 202.19 | 210.74 | 256,649 | +4.76(+2.31%) |
Sep 15, 2011 | 195.58 | 209.46 | 195.49 | 205.98 | 173,574 | +9.03(+4.58%) |
Sep 14, 2011 | 196.31 | 199.71 | 189.79 | 196.96 | 82,086 | +3.95(+2.05%) |
Sep 13, 2011 | 185.65 | 197.97 | 180.96 | 193.00 | 178,290 | +8.55(+4.63%) |
Sep 12, 2011 | 177.38 | 184.92 | 175.50 | 184.46 | 111,048 | +3.03(+1.67%) |
Sep 09, 2011 | 178.71 | 185.93 | 174.62 | 181.42 | 98,964 | -2.21(-1.20%) |
Sep 08, 2011 | 180.50 | 189.05 | 180.41 | 183.63 | 63,918 | -3.12(-1.67%) |
Sep 07, 2011 | 179.31 | 189.05 | 177.10 | 186.75 | 141,650 | +10.66(+6.05%) |
Sep 06, 2011 | 176.09 | 176.55 | 166.72 | 176.09 | 83,101 | +2.76(+1.59%) |
Sep 02, 2011 | 178.02 | 179.68 | 170.03 | 173.34 | 73,467 | -7.63(-4.22%) |