Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 271.80 | 279.40 | 266.00 | 278.40 | 102,764 | +6.80(+2.50%) |
Sep 27, 2012 | 273.50 | 276.50 | 269.10 | 271.60 | 123,966 | +7.10(+2.68%) |
Sep 26, 2012 | 262.60 | 267.50 | 259.20 | 264.50 | 84,786 | +0.80(+0.30%) |
Sep 25, 2012 | 270.00 | 272.70 | 262.90 | 263.70 | 100,004 | -7.40(-2.73%) |
Sep 24, 2012 | 269.10 | 278.20 | 268.70 | 271.10 | 125,790 | -0.10(-0.04%) |
Sep 21, 2012 | 280.60 | 281.20 | 269.00 | 271.20 | 201,718 | -4.90(-1.77%) |
Sep 20, 2012 | 293.60 | 293.60 | 273.60 | 276.10 | 313,631 | -17.60(-5.99%) |
Sep 19, 2012 | 298.50 | 301.50 | 293.40 | 293.70 | 128,795 | -6.50(-2.17%) |
Sep 18, 2012 | 294.80 | 302.20 | 291.10 | 300.20 | 122,792 | +4.60(+1.56%) |
Sep 17, 2012 | 305.00 | 307.10 | 293.70 | 295.60 | 189,902 | -12.70(-4.12%) |
Sep 14, 2012 | 320.90 | 320.90 | 307.30 | 308.30 | 165,978 | -10.00(-3.14%) |
Sep 13, 2012 | 320.10 | 324.50 | 313.70 | 318.30 | 128,822 | -3.50(-1.09%) |
Sep 12, 2012 | 326.20 | 333.00 | 320.00 | 321.80 | 122,363 | -3.70(-1.14%) |
Sep 11, 2012 | 316.00 | 325.50 | 314.70 | 325.50 | 89,060 | +10.30(+3.27%) |
Sep 10, 2012 | 331.50 | 333.77 | 313.30 | 315.20 | 217,587 | -19.00(-5.69%) |
Sep 07, 2012 | 337.50 | 342.20 | 331.20 | 334.20 | 101,309 | -5.70(-1.68%) |
Sep 06, 2012 | 339.50 | 343.50 | 337.70 | 339.90 | 88,734 | +1.80(+0.53%) |
Sep 05, 2012 | 340.10 | 344.10 | 337.60 | 338.10 | 76,406 | -3.40(-1.00%) |
Sep 04, 2012 | 351.60 | 354.00 | 341.45 | 341.50 | 82,106 | -10.60(-3.01%) |
Aug 31, 2012 | 351.30 | 353.90 | 346.00 | 352.10 | 45,096 | +2.80(+0.80%) |
Aug 30, 2012 | 342.50 | 349.70 | 342.50 | 349.30 | 39,273 | +2.40(+0.69%) |
Aug 29, 2012 | 347.50 | 350.00 | 340.00 | 346.90 | 56,322 | +0.10(+0.03%) |
Aug 27, 2012 | 346.80 | 354.50 | 345.40 | 346.80 | 58,179 | +0.80(+0.23%) |
Aug 24, 2012 | 353.60 | 355.00 | 336.60 | 346.00 | 155,564 | -13.00(-3.62%) |
Aug 23, 2012 | 366.00 | 366.00 | 356.20 | 359.00 | 67,312 | -7.80(-2.13%) |
Aug 22, 2012 | 365.60 | 369.00 | 361.80 | 366.80 | 56,964 | -0.50(-0.14%) |
Aug 21, 2012 | 376.00 | 384.50 | 365.40 | 367.30 | 82,995 | -8.60(-2.29%) |
Aug 20, 2012 | 389.70 | 390.00 | 375.10 | 375.90 | 74,320 | -14.40(-3.69%) |
Aug 17, 2012 | 379.90 | 391.70 | 378.50 | 390.30 | 114,144 | +10.50(+2.76%) |
Aug 16, 2012 | 376.50 | 382.40 | 370.60 | 379.80 | 116,001 | +3.90(+1.04%) |
Aug 15, 2012 | 364.60 | 375.90 | 362.50 | 375.90 | 80,229 | +10.90(+2.99%) |
Aug 14, 2012 | 369.70 | 372.37 | 363.50 | 365.00 | 96,989 | -2.00(-0.54%) |
Aug 13, 2012 | 366.90 | 372.60 | 360.50 | 367.00 | 79,444 | -1.10(-0.30%) |
Aug 10, 2012 | 369.40 | 370.88 | 363.50 | 368.10 | 58,104 | -2.90(-0.78%) |
Aug 09, 2012 | 362.90 | 373.30 | 362.50 | 371.00 | 78,624 | +6.40(+1.76%) |
Aug 08, 2012 | 375.00 | 375.00 | 362.10 | 364.60 | 127,837 | -14.20(-3.75%) |
Aug 07, 2012 | 391.70 | 392.50 | 376.60 | 378.80 | 110,528 | -12.00(-3.07%) |
Aug 06, 2012 | 392.00 | 396.90 | 385.00 | 390.80 | 88,415 | +0.40(+0.10%) |
Aug 03, 2012 | 365.70 | 395.00 | 360.60 | 390.40 | 211,356 | +44.50(+12.86%) |
Aug 02, 2012 | 358.80 | 366.22 | 342.72 | 345.90 | 150,236 | -15.90(-4.39%) |
Aug 01, 2012 | 379.60 | 381.60 | 360.00 | 361.80 | 116,936 | -14.50(-3.85%) |
Jul 31, 2012 | 375.70 | 385.00 | 372.50 | 376.30 | 71,903 | +0.00(+0.00%) |
Jul 30, 2012 | 384.50 | 388.40 | 375.00 | 376.30 | 122,264 | -8.90(-2.31%) |
Jul 27, 2012 | 400.90 | 404.00 | 371.90 | 385.20 | 197,150 | -16.40(-4.08%) |
Jul 26, 2012 | 392.90 | 403.00 | 390.80 | 401.60 | 160,647 | +13.00(+3.35%) |
Jul 25, 2012 | 386.90 | 389.60 | 380.00 | 388.60 | 95,850 | +5.50(+1.44%) |
Jul 24, 2012 | 387.50 | 394.10 | 375.51 | 383.10 | 101,192 | -2.40(-0.62%) |
Jul 23, 2012 | 365.90 | 387.00 | 356.80 | 385.50 | 130,758 | +10.50(+2.80%) |
Jul 20, 2012 | 369.70 | 376.00 | 364.20 | 375.00 | 93,716 | +2.00(+0.54%) |
Jul 19, 2012 | 360.00 | 379.80 | 359.60 | 373.00 | 134,279 | +15.70(+4.39%) |
Jul 18, 2012 | 355.40 | 360.00 | 350.50 | 357.30 | 62,744 | +3.10(+0.88%) |
Jul 17, 2012 | 352.80 | 358.70 | 348.00 | 354.20 | 78,626 | +5.70(+1.64%) |
Jul 16, 2012 | 338.90 | 354.40 | 335.80 | 348.50 | 105,952 | +7.50(+2.20%) |
Jul 13, 2012 | 336.90 | 346.40 | 336.90 | 341.00 | 97,505 | +7.00(+2.10%) |
Jul 12, 2012 | 334.20 | 337.40 | 318.20 | 334.00 | 123,034 | -5.20(-1.53%) |
Jul 11, 2012 | 336.80 | 342.70 | 328.40 | 339.20 | 119,416 | +4.20(+1.25%) |
Jul 10, 2012 | 357.70 | 367.60 | 329.80 | 335.00 | 204,195 | -15.90(-4.53%) |
Jul 09, 2012 | 361.20 | 361.20 | 348.10 | 350.90 | 92,221 | -11.50(-3.17%) |
Jul 06, 2012 | 366.80 | 369.00 | 357.60 | 362.40 | 102,964 | -11.90(-3.18%) |
Jul 05, 2012 | 380.00 | 382.50 | 371.12 | 374.30 | 90,873 | -7.60(-1.99%) |
Jul 03, 2012 | 377.90 | 385.00 | 375.70 | 381.90 | 104,516 | +2.40(+0.63%) |
Jul 02, 2012 | 367.50 | 379.80 | 367.00 | 379.50 | 133,242 | +12.00(+3.27%) |
Jun 29, 2012 | 369.50 | 373.30 | 360.50 | 367.50 | 187,299 | +11.90(+3.35%) |
Jun 28, 2012 | 356.00 | 366.54 | 343.70 | 355.60 | 197,804 | +0.70(+0.20%) |
Jun 27, 2012 | 348.30 | 359.50 | 343.30 | 354.90 | 320,069 | +29.90(+9.20%) |
Jun 26, 2012 | 320.30 | 326.80 | 318.20 | 325.00 | 126,176 | +6.30(+1.98%) |
Jun 25, 2012 | 326.00 | 326.70 | 309.00 | 318.70 | 142,784 | +0.20(+0.06%) |
Jun 22, 2012 | 311.30 | 320.00 | 306.20 | 318.50 | 132,643 | +8.60(+2.78%) |
Jun 21, 2012 | 326.90 | 329.90 | 305.60 | 309.90 | 214,094 | -20.60(-6.23%) |
Jun 20, 2012 | 319.80 | 331.20 | 310.50 | 330.50 | 222,218 | +7.70(+2.39%) |
Jun 19, 2012 | 302.30 | 325.70 | 301.50 | 322.80 | 232,821 | +23.60(+7.89%) |
Jun 18, 2012 | 289.00 | 303.50 | 287.00 | 299.20 | 129,812 | +9.30(+3.21%) |
Jun 15, 2012 | 291.80 | 295.00 | 286.20 | 289.90 | 96,688 | -2.40(-0.82%) |
Jun 14, 2012 | 290.10 | 294.80 | 283.84 | 292.30 | 145,987 | +2.10(+0.72%) |
Jun 13, 2012 | 289.40 | 298.50 | 287.00 | 290.20 | 94,318 | -3.80(-1.29%) |
Jun 12, 2012 | 298.60 | 302.00 | 286.50 | 294.00 | 177,995 | -4.10(-1.38%) |
Jun 11, 2012 | 313.00 | 319.10 | 294.10 | 298.10 | 280,470 | -7.40(-2.42%) |
Jun 08, 2012 | 293.80 | 311.90 | 279.10 | 305.50 | 434,294 | +14.30(+4.91%) |
Jun 07, 2012 | 272.20 | 309.50 | 268.30 | 291.20 | 648,850 | +25.00(+9.39%) |
Jun 06, 2012 | 282.00 | 282.40 | 258.10 | 266.20 | 353,101 | -4.00(-1.48%) |
Jun 05, 2012 | 245.60 | 273.30 | 243.10 | 270.20 | 652,757 | +47.50(+21.33%) |
Jun 04, 2012 | 232.60 | 233.00 | 219.30 | 222.70 | 283,833 | -10.30(-4.42%) |
Jun 01, 2012 | 235.00 | 237.90 | 231.00 | 233.00 | 207,864 | -11.10(-4.55%) |
May 31, 2012 | 248.40 | 248.70 | 239.10 | 244.10 | 145,398 | -4.40(-1.77%) |
May 30, 2012 | 249.30 | 254.50 | 245.50 | 248.50 | 120,747 | -6.10(-2.40%) |
May 29, 2012 | 262.00 | 267.30 | 250.50 | 254.60 | 227,998 | -1.80(-0.70%) |
May 25, 2012 | 263.40 | 265.40 | 250.00 | 256.40 | 220,562 | -6.40(-2.44%) |
May 24, 2012 | 304.00 | 304.00 | 260.80 | 262.80 | 299,867 | -33.50(-11.31%) |
May 23, 2012 | 260.30 | 299.90 | 256.30 | 296.30 | 332,263 | +32.70(+12.41%) |
May 22, 2012 | 272.90 | 286.40 | 259.50 | 263.60 | 316,197 | -2.00(-0.75%) |
May 21, 2012 | 242.20 | 269.00 | 241.60 | 265.60 | 304,694 | +28.30(+11.93%) |
May 18, 2012 | 225.50 | 239.95 | 225.10 | 237.30 | 292,720 | +10.60(+4.68%) |
May 17, 2012 | 241.10 | 241.20 | 223.30 | 226.70 | 330,686 | -14.40(-5.97%) |
May 16, 2012 | 251.80 | 256.90 | 240.40 | 241.10 | 196,209 | -7.90(-3.17%) |
May 15, 2012 | 250.50 | 258.00 | 246.50 | 249.00 | 248,855 | -2.10(-0.84%) |
May 14, 2012 | 252.50 | 260.50 | 246.30 | 251.10 | 173,253 | -3.60(-1.41%) |
May 11, 2012 | 242.50 | 269.90 | 242.50 | 254.70 | 297,315 | +4.20(+1.68%) |
May 10, 2012 | 258.00 | 261.00 | 240.10 | 250.50 | 328,532 | -5.30(-2.07%) |
May 09, 2012 | 265.80 | 267.90 | 250.00 | 255.80 | 422,807 | -24.60(-8.77%) |
May 08, 2012 | 275.10 | 285.50 | 258.00 | 280.40 | 365,826 | +5.90(+2.15%) |
May 07, 2012 | 276.80 | 282.00 | 272.20 | 274.50 | 197,903 | -7.60(-2.69%) |
May 04, 2012 | 295.00 | 297.50 | 280.00 | 282.10 | 275,325 | -13.50(-4.57%) |
May 03, 2012 | 319.20 | 324.90 | 291.40 | 295.60 | 289,994 | -21.20(-6.69%) |
May 02, 2012 | 311.20 | 317.10 | 308.20 | 316.80 | 118,357 | +3.90(+1.25%) |
May 01, 2012 | 314.50 | 320.70 | 307.20 | 312.90 | 188,524 | -0.26(-0.08%) |
Apr 30, 2012 | 317.00 | 322.50 | 310.50 | 313.16 | 236,078 | -0.64(-0.20%) |
Apr 27, 2012 | 305.70 | 315.80 | 301.30 | 313.80 | 218,085 | +11.90(+3.94%) |
Apr 26, 2012 | 303.60 | 305.50 | 296.80 | 301.90 | 154,046 | -2.30(-0.76%) |
Apr 25, 2012 | 302.00 | 309.00 | 300.50 | 304.20 | 204,888 | +3.00(+1.00%) |
Apr 24, 2012 | 311.30 | 314.19 | 298.50 | 301.20 | 224,557 | -9.80(-3.15%) |
Apr 23, 2012 | 322.60 | 323.10 | 304.20 | 311.00 | 245,446 | -15.50(-4.75%) |
Apr 20, 2012 | 324.50 | 331.00 | 319.00 | 326.50 | 184,791 | +5.10(+1.59%) |
Apr 19, 2012 | 345.30 | 346.40 | 316.30 | 321.40 | 461,458 | -25.00(-7.22%) |
Apr 18, 2012 | 346.60 | 358.40 | 345.00 | 346.40 | 210,251 | +1.50(+0.43%) |
Apr 17, 2012 | 339.60 | 349.00 | 335.00 | 344.90 | 265,090 | +10.21(+3.05%) |
Apr 16, 2012 | 373.60 | 375.30 | 330.10 | 334.69 | 637,141 | -41.61(-11.06%) |
Apr 13, 2012 | 381.50 | 382.50 | 373.20 | 376.30 | 160,827 | -7.70(-2.01%) |
Apr 12, 2012 | 374.10 | 386.60 | 370.00 | 384.00 | 256,345 | +11.20(+3.00%) |
Apr 11, 2012 | 376.60 | 384.20 | 371.00 | 372.80 | 275,060 | +3.60(+0.98%) |
Apr 10, 2012 | 367.00 | 376.40 | 360.20 | 369.20 | 487,192 | +12.20(+3.42%) |
Apr 09, 2012 | 373.50 | 375.20 | 356.50 | 357.00 | 437,416 | -23.00(-6.05%) |
Apr 05, 2012 | 380.90 | 389.00 | 378.00 | 380.00 | 184,687 | -1.20(-0.31%) |
Apr 04, 2012 | 399.10 | 400.80 | 375.20 | 381.20 | 427,627 | -24.20(-5.97%) |
Apr 03, 2012 | 399.40 | 414.30 | 399.40 | 405.40 | 220,634 | +6.40(+1.60%) |
Apr 02, 2012 | 408.70 | 408.70 | 395.60 | 399.00 | 240,014 | -10.20(-2.49%) |
Mar 30, 2012 | 419.00 | 420.50 | 401.00 | 409.20 | 172,458 | +1.00(+0.24%) |
Mar 29, 2012 | 413.70 | 416.00 | 395.60 | 408.20 | 423,662 | -9.80(-2.34%) |
Mar 28, 2012 | 435.00 | 436.50 | 413.50 | 418.00 | 370,845 | -21.50(-4.89%) |
Mar 27, 2012 | 455.60 | 456.00 | 438.00 | 439.50 | 233,972 | -16.80(-3.68%) |
Mar 26, 2012 | 455.60 | 458.50 | 447.50 | 456.30 | 126,780 | +12.60(+2.84%) |
Mar 23, 2012 | 459.60 | 461.20 | 438.70 | 443.70 | 336,003 | -14.90(-3.25%) |
Mar 22, 2012 | 459.20 | 471.00 | 453.50 | 458.60 | 228,857 | -4.70(-1.01%) |
Mar 21, 2012 | 489.70 | 501.90 | 455.40 | 463.30 | 594,746 | -23.80(-4.89%) |
Mar 20, 2012 | 474.30 | 488.00 | 463.20 | 487.10 | 205,660 | +10.70(+2.25%) |
Mar 19, 2012 | 474.10 | 479.50 | 466.10 | 476.40 | 208,632 | +3.70(+0.78%) |
Mar 16, 2012 | 473.35 | 482.00 | 456.00 | 472.70 | 286,053 | +3.70(+0.79%) |
Mar 15, 2012 | 451.40 | 469.10 | 448.50 | 469.00 | 213,980 | +24.00(+5.39%) |
Mar 14, 2012 | 432.60 | 446.00 | 429.60 | 445.00 | 229,953 | +13.40(+3.10%) |
Mar 13, 2012 | 448.30 | 458.90 | 420.00 | 431.60 | 442,281 | -5.00(-1.15%) |
Mar 12, 2012 | 461.60 | 461.60 | 434.60 | 436.60 | 177,810 | -18.00(-3.96%) |
Mar 09, 2012 | 453.90 | 460.90 | 450.80 | 454.60 | 141,876 | +6.50(+1.45%) |
Mar 08, 2012 | 438.70 | 454.10 | 438.00 | 448.10 | 202,432 | +17.20(+3.99%) |
Mar 07, 2012 | 420.20 | 440.50 | 420.20 | 430.90 | 179,751 | +8.80(+2.08%) |
Mar 06, 2012 | 424.30 | 428.40 | 403.20 | 422.10 | 276,447 | -12.60(-2.90%) |
Mar 05, 2012 | 445.00 | 453.39 | 433.00 | 434.70 | 203,445 | +2.00(+0.46%) |
Mar 02, 2012 | 430.00 | 441.80 | 428.30 | 432.70 | 147,738 | +4.20(+0.98%) |
Mar 01, 2012 | 422.20 | 435.00 | 413.60 | 428.50 | 205,477 | +23.80(+5.88%) |
Feb 29, 2012 | 425.50 | 430.10 | 398.30 | 404.70 | 281,821 | -25.30(-5.88%) |
Feb 28, 2012 | 445.40 | 445.90 | 425.40 | 430.00 | 161,874 | -12.60(-2.85%) |
Feb 27, 2012 | 441.00 | 445.90 | 430.10 | 442.60 | 204,604 | +3.20(+0.73%) |
Feb 24, 2012 | 434.90 | 452.20 | 431.10 | 439.40 | 365,651 | +15.10(+3.56%) |
Feb 23, 2012 | 430.00 | 431.93 | 405.60 | 424.30 | 547,796 | -15.10(-3.44%) |
Feb 22, 2012 | 439.10 | 443.60 | 435.00 | 439.40 | 556,823 | -17.20(-3.77%) |
Feb 21, 2012 | 470.00 | 473.80 | 453.80 | 456.60 | 198,148 | +7.60(+1.69%) |
Feb 17, 2012 | 458.30 | 458.50 | 447.70 | 449.00 | 109,215 | -2.90(-0.64%) |
Feb 16, 2012 | 442.90 | 455.70 | 438.30 | 451.90 | 132,647 | +15.80(+3.62%) |
Feb 15, 2012 | 445.40 | 449.80 | 434.10 | 436.10 | 113,137 | -2.40(-0.55%) |
Feb 14, 2012 | 445.20 | 455.00 | 434.00 | 438.50 | 261,447 | +0.30(+0.07%) |
Feb 13, 2012 | 429.90 | 446.89 | 429.90 | 438.20 | 245,094 | +16.20(+3.84%) |
Feb 10, 2012 | 412.80 | 425.40 | 405.30 | 422.00 | 177,635 | +6.50(+1.56%) |
Feb 09, 2012 | 403.90 | 418.20 | 400.50 | 415.50 | 147,205 | +12.80(+3.18%) |
Feb 08, 2012 | 401.00 | 404.60 | 398.50 | 402.70 | 83,402 | +2.90(+0.73%) |
Feb 07, 2012 | 398.10 | 404.00 | 394.50 | 399.80 | 86,875 | +3.10(+0.78%) |
Feb 06, 2012 | 398.30 | 399.30 | 392.70 | 396.70 | 88,012 | +1.80(+0.46%) |
Feb 03, 2012 | 397.60 | 399.90 | 388.30 | 394.90 | 160,447 | +2.10(+0.53%) |
Feb 02, 2012 | 394.50 | 398.65 | 383.80 | 392.80 | 254,992 | +9.00(+2.34%) |
Feb 01, 2012 | 426.70 | 433.60 | 380.50 | 383.80 | 516,048 | -32.20(-7.74%) |
Jan 31, 2012 | 384.70 | 421.50 | 384.60 | 416.00 | 277,967 | +36.20(+9.53%) |
Jan 30, 2012 | 383.30 | 389.10 | 377.70 | 379.80 | 133,099 | -4.60(-1.20%) |
Jan 27, 2012 | 387.40 | 395.30 | 382.50 | 384.40 | 171,864 | -0.90(-0.23%) |
Jan 26, 2012 | 394.00 | 405.40 | 381.50 | 385.30 | 232,631 | -3.80(-0.98%) |
Jan 25, 2012 | 382.40 | 390.80 | 374.60 | 389.10 | 223,206 | +8.50(+2.23%) |
Jan 24, 2012 | 357.00 | 381.30 | 355.10 | 380.60 | 296,387 | +24.60(+6.91%) |
Jan 23, 2012 | 353.50 | 360.70 | 350.00 | 356.00 | 121,379 | +5.10(+1.45%) |
Jan 20, 2012 | 346.40 | 354.55 | 345.00 | 350.90 | 108,982 | +5.00(+1.45%) |
Jan 19, 2012 | 353.50 | 354.40 | 340.30 | 345.90 | 82,041 | -5.80(-1.65%) |
Jan 18, 2012 | 337.00 | 352.20 | 333.20 | 351.70 | 68,264 | +16.80(+5.02%) |
Jan 17, 2012 | 343.10 | 361.00 | 334.20 | 334.90 | 150,996 | -0.90(-0.27%) |
Jan 13, 2012 | 334.40 | 337.50 | 327.50 | 335.80 | 44,068 | +0.20(+0.06%) |
Jan 12, 2012 | 333.50 | 344.30 | 328.30 | 335.60 | 92,322 | +4.20(+1.27%) |
Jan 11, 2012 | 326.30 | 334.31 | 324.50 | 331.40 | 49,546 | +2.10(+0.64%) |
Jan 10, 2012 | 333.80 | 334.80 | 328.90 | 329.30 | 45,798 | +1.40(+0.43%) |
Jan 09, 2012 | 327.60 | 329.50 | 325.00 | 327.90 | 40,354 | +1.60(+0.49%) |
Jan 06, 2012 | 332.90 | 333.10 | 323.30 | 326.30 | 40,158 | -4.80(-1.45%) |
Jan 05, 2012 | 327.20 | 332.90 | 319.10 | 331.10 | 58,091 | +2.80(+0.85%) |
Jan 04, 2012 | 328.20 | 331.90 | 321.00 | 328.30 | 64,199 | -4.10(-1.23%) |
Dec 30, 2011 | 332.90 | 337.40 | 331.20 | 332.40 | 27,925 | -0.50(-0.15%) |
Dec 29, 2011 | 325.60 | 335.10 | 325.40 | 332.90 | 29,420 | +7.40(+2.27%) |
Dec 28, 2011 | 338.40 | 344.40 | 323.26 | 325.50 | 54,241 | -11.00(-3.27%) |
Dec 27, 2011 | 328.60 | 339.00 | 322.30 | 336.50 | 59,791 | +9.00(+2.75%) |
Dec 23, 2011 | 329.70 | 329.80 | 321.60 | 327.50 | 40,115 | +10.10(+3.18%) |
Dec 21, 2011 | 309.90 | 319.40 | 299.00 | 317.40 | 129,617 | +8.70(+2.82%) |
Dec 20, 2011 | 297.10 | 310.00 | 297.10 | 308.70 | 136,297 | +14.80(+5.04%) |
Dec 19, 2011 | 296.50 | 300.00 | 291.40 | 293.90 | 82,878 | +0.30(+0.10%) |
Dec 16, 2011 | 287.50 | 297.70 | 282.50 | 293.60 | 100,028 | +11.20(+3.97%) |
Dec 15, 2011 | 281.30 | 285.70 | 279.60 | 282.40 | 64,571 | +6.30(+2.28%) |
Dec 14, 2011 | 287.40 | 287.60 | 269.00 | 276.10 | 103,262 | -15.40(-5.28%) |
Dec 13, 2011 | 299.70 | 299.80 | 289.50 | 291.50 | 63,483 | -5.20(-1.75%) |
Dec 12, 2011 | 285.30 | 297.60 | 282.10 | 296.70 | 76,775 | +9.30(+3.24%) |
Dec 09, 2011 | 283.00 | 288.60 | 275.10 | 287.40 | 82,829 | +5.90(+2.10%) |
Dec 08, 2011 | 286.40 | 292.10 | 280.10 | 281.50 | 73,318 | -12.40(-4.22%) |
Dec 07, 2011 | 295.70 | 296.60 | 288.86 | 293.90 | 35,481 | -2.30(-0.78%) |
Dec 06, 2011 | 299.20 | 300.80 | 291.80 | 296.20 | 51,712 | -2.60(-0.87%) |
Dec 05, 2011 | 303.90 | 304.71 | 285.60 | 298.80 | 82,119 | -0.90(-0.30%) |
Dec 02, 2011 | 294.50 | 300.50 | 293.20 | 299.70 | 98,210 | +8.60(+2.95%) |
Dec 01, 2011 | 278.10 | 292.00 | 276.20 | 291.10 | 95,704 | +14.40(+5.20%) |
Nov 30, 2011 | 272.70 | 277.30 | 267.10 | 276.70 | 95,523 | +16.20(+6.22%) |
Nov 29, 2011 | 273.30 | 273.70 | 260.20 | 260.50 | 77,447 | -11.60(-4.26%) |
Nov 28, 2011 | 269.90 | 278.94 | 268.60 | 272.10 | 57,209 | +13.50(+5.22%) |
Nov 25, 2011 | 259.90 | 265.00 | 258.20 | 258.60 | 17,849 | -2.50(-0.96%) |
Nov 23, 2011 | 274.10 | 274.10 | 258.50 | 261.10 | 63,109 | -13.50(-4.92%) |
Nov 22, 2011 | 272.80 | 278.00 | 270.00 | 274.60 | 50,396 | +0.60(+0.22%) |
Nov 21, 2011 | 282.60 | 283.50 | 269.00 | 274.00 | 93,210 | -15.40(-5.32%) |
Nov 18, 2011 | 294.90 | 297.32 | 287.30 | 289.40 | 67,203 | -2.60(-0.89%) |
Nov 17, 2011 | 308.10 | 311.10 | 288.00 | 292.00 | 104,759 | -14.80(-4.82%) |
Nov 16, 2011 | 310.90 | 311.80 | 302.90 | 306.80 | 120,535 | -5.40(-1.73%) |
Nov 15, 2011 | 285.50 | 312.80 | 283.60 | 312.20 | 150,277 | +24.70(+8.59%) |
Nov 14, 2011 | 279.90 | 289.59 | 278.70 | 287.50 | 53,539 | +9.50(+3.42%) |
Nov 11, 2011 | 278.50 | 281.80 | 275.10 | 278.00 | 60,693 | +3.20(+1.16%) |
Nov 10, 2011 | 275.00 | 279.80 | 269.40 | 274.80 | 70,223 | +5.20(+1.93%) |
Nov 09, 2011 | 275.00 | 277.30 | 268.00 | 269.60 | 68,695 | -12.20(-4.33%) |
Nov 08, 2011 | 284.70 | 284.70 | 277.10 | 281.80 | 46,706 | -0.80(-0.28%) |
Nov 07, 2011 | 294.10 | 295.70 | 280.00 | 282.60 | 65,107 | -10.70(-3.65%) |
Nov 04, 2011 | 277.00 | 293.40 | 272.00 | 293.30 | 101,701 | +15.80(+5.69%) |
Nov 03, 2011 | 286.10 | 286.10 | 273.80 | 277.50 | 91,035 | -5.80(-2.05%) |
Nov 02, 2011 | 297.50 | 297.60 | 275.00 | 283.30 | 124,868 | -5.50(-1.90%) |
Nov 01, 2011 | 287.50 | 295.40 | 278.10 | 288.80 | 116,147 | -13.70(-4.53%) |
Oct 31, 2011 | 310.70 | 313.60 | 300.50 | 302.50 | 74,260 | -12.30(-3.91%) |
Oct 28, 2011 | 299.60 | 316.80 | 293.70 | 314.80 | 86,997 | +16.00(+5.35%) |
Oct 27, 2011 | 305.60 | 310.00 | 295.00 | 298.80 | 120,370 | +2.10(+0.71%) |
Oct 26, 2011 | 284.50 | 299.60 | 279.10 | 296.70 | 113,322 | +15.40(+5.47%) |
Oct 25, 2011 | 289.00 | 289.12 | 278.90 | 281.30 | 58,046 | -9.10(-3.13%) |
Oct 24, 2011 | 291.40 | 295.60 | 282.90 | 290.40 | 78,461 | +1.00(+0.35%) |
Oct 21, 2011 | 285.10 | 290.90 | 281.60 | 289.40 | 114,041 | +9.00(+3.21%) |
Oct 20, 2011 | 281.60 | 285.00 | 273.60 | 280.40 | 62,484 | -1.70(-0.60%) |
Oct 19, 2011 | 289.10 | 296.30 | 277.80 | 282.10 | 94,051 | -6.60(-2.29%) |
Oct 18, 2011 | 282.00 | 291.50 | 268.80 | 288.70 | 85,611 | +6.60(+2.34%) |
Oct 17, 2011 | 282.20 | 303.00 | 276.10 | 282.10 | 169,559 | -0.40(-0.14%) |
Oct 14, 2011 | 285.00 | 291.50 | 276.50 | 282.50 | 50,543 | -1.00(-0.35%) |
Oct 13, 2011 | 286.60 | 287.20 | 272.80 | 283.50 | 69,600 | -3.60(-1.25%) |
Oct 12, 2011 | 294.00 | 294.20 | 285.00 | 287.10 | 101,413 | -0.60(-0.21%) |
Oct 11, 2011 | 283.50 | 289.90 | 280.30 | 287.70 | 62,730 | +1.70(+0.59%) |
Oct 10, 2011 | 287.00 | 294.40 | 280.30 | 286.00 | 78,502 | +9.20(+3.32%) |
Oct 07, 2011 | 284.20 | 287.70 | 266.70 | 276.80 | 88,276 | -5.70(-2.02%) |
Oct 06, 2011 | 285.00 | 287.50 | 267.80 | 282.50 | 108,305 | +14.70(+5.49%) |
Oct 05, 2011 | 257.20 | 271.00 | 253.20 | 267.80 | 116,576 | +15.80(+6.27%) |
Oct 04, 2011 | 250.00 | 254.20 | 226.30 | 252.00 | 261,523 | -4.10(-1.60%) |