Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,485,001 | +0.00(+0.00%) |
Jun 29, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,519,477 | +15.76(+2.79%) |
Jun 28, 2012 | 565.90 | 566.23 | 557.21 | 564.31 | 1,920,770 | -4.99(-0.88%) |
Jun 27, 2012 | 567.70 | 573.99 | 566.02 | 569.30 | 1,691,846 | +4.62(+0.82%) |
Jun 26, 2012 | 562.76 | 566.60 | 559.48 | 564.68 | 1,350,151 | +3.98(+0.71%) |
Jun 25, 2012 | 567.33 | 568.09 | 557.35 | 560.70 | 1,581,536 | -10.78(-1.89%) |
Jun 22, 2012 | 568.00 | 571.48 | 565.82 | 571.48 | 2,229,125 | +6.27(+1.11%) |
Jun 21, 2012 | 579.84 | 579.84 | 563.73 | 565.21 | 2,011,222 | -12.30(-2.13%) |
Jun 20, 2012 | 579.81 | 580.00 | 573.51 | 577.51 | 2,346,698 | -4.02(-0.69%) |
Jun 19, 2012 | 573.59 | 584.28 | 573.12 | 581.53 | 2,075,909 | +10.68(+1.87%) |
Jun 18, 2012 | 562.62 | 574.21 | 559.25 | 570.85 | 2,496,864 | +6.34(+1.12%) |
Jun 15, 2012 | 560.34 | 564.52 | 557.09 | 564.51 | 3,002,511 | +5.46(+0.98%) |
Jun 14, 2012 | 561.30 | 565.07 | 556.52 | 559.05 | 2,344,807 | -2.04(-0.36%) |
Jun 13, 2012 | 561.72 | 567.00 | 558.68 | 561.09 | 1,952,307 | -4.01(-0.71%) |
Jun 12, 2012 | 569.77 | 570.30 | 558.58 | 565.10 | 3,223,842 | -3.40(-0.60%) |
Jun 11, 2012 | 584.21 | 585.32 | 566.69 | 568.50 | 2,661,077 | -11.95(-2.06%) |
Jun 08, 2012 | 575.85 | 581.00 | 574.58 | 580.45 | 1,410,366 | +2.22(+0.38%) |
Jun 07, 2012 | 587.60 | 587.89 | 577.25 | 578.23 | 1,758,462 | -2.34(-0.40%) |
Jun 06, 2012 | 576.48 | 581.97 | 573.61 | 580.57 | 2,095,703 | +10.16(+1.78%) |
Jun 05, 2012 | 575.45 | 578.13 | 566.47 | 570.41 | 2,339,877 | -8.18(-1.41%) |
Jun 04, 2012 | 570.22 | 580.49 | 570.01 | 578.59 | 2,432,636 | +7.61(+1.33%) |
Jun 02, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,043,162 | +0.00(+0.00%) |
Jun 01, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,057,843 | -9.88(-1.70%) |
May 31, 2012 | 588.72 | 590.00 | 579.00 | 580.86 | 2,968,030 | -7.37(-1.25%) |
May 30, 2012 | 588.16 | 591.90 | 583.53 | 588.23 | 1,906,629 | -6.11(-1.03%) |
May 29, 2012 | 595.81 | 599.13 | 588.32 | 594.34 | 2,605,690 | +2.81(+0.48%) |
May 25, 2012 | 601.00 | 601.73 | 588.28 | 591.53 | 3,582,472 | -12.13(-2.01%) |
May 24, 2012 | 609.16 | 611.92 | 598.87 | 603.66 | 1,891,280 | -5.80(-0.95%) |
May 23, 2012 | 601.65 | 609.60 | 597.12 | 609.46 | 3,172,018 | +8.66(+1.44%) |
May 22, 2012 | 613.44 | 613.81 | 596.00 | 600.80 | 3,051,833 | -13.31(-2.17%) |
May 21, 2012 | 600.51 | 615.69 | 600.00 | 614.11 | 3,075,329 | +13.71(+2.28%) |
May 18, 2012 | 625.10 | 632.42 | 596.70 | 600.40 | 5,976,129 | -22.65(-3.64%) |
May 17, 2012 | 633.83 | 637.85 | 621.23 | 623.05 | 3,353,718 | -5.88(-0.93%) |
May 16, 2012 | 617.96 | 630.10 | 615.94 | 628.93 | 4,834,883 | +17.82(+2.92%) |
May 15, 2012 | 605.35 | 615.00 | 603.75 | 611.11 | 2,102,039 | +7.11(+1.18%) |
May 14, 2012 | 600.78 | 608.50 | 600.58 | 604.00 | 1,824,328 | -1.23(-0.20%) |
May 11, 2012 | 610.35 | 614.55 | 604.77 | 605.23 | 2,099,726 | -8.43(-1.37%) |
May 10, 2012 | 612.96 | 616.19 | 610.23 | 613.66 | 1,535,277 | +4.51(+0.74%) |
May 09, 2012 | 606.82 | 616.38 | 601.81 | 609.15 | 2,328,724 | -3.64(-0.59%) |
May 08, 2012 | 605.53 | 616.90 | 600.70 | 612.79 | 2,677,212 | +5.24(+0.86%) |
May 07, 2012 | 595.00 | 610.57 | 595.00 | 607.55 | 1,994,415 | +10.58(+1.77%) |
May 04, 2012 | 605.92 | 607.89 | 596.81 | 596.97 | 2,207,360 | -14.05(-2.30%) |
May 03, 2012 | 609.62 | 614.83 | 608.95 | 611.02 | 1,867,987 | +3.76(+0.62%) |
May 02, 2012 | 601.20 | 608.11 | 600.61 | 607.26 | 1,611,434 | +2.83(+0.47%) |
May 01, 2012 | 603.79 | 611.60 | 600.19 | 604.43 | 2,002,221 | -0.42(-0.07%) |
Apr 30, 2012 | 612.99 | 616.08 | 600.61 | 604.85 | 2,407,213 | -10.13(-1.65%) |
Apr 27, 2012 | 615.02 | 616.74 | 610.60 | 614.98 | 1,636,399 | -0.49(-0.08%) |
Apr 26, 2012 | 610.91 | 618.00 | 609.70 | 615.47 | 2,092,449 | +5.75(+0.94%) |
Apr 25, 2012 | 604.00 | 611.35 | 602.88 | 609.72 | 1,821,042 | +8.45(+1.41%) |
Apr 24, 2012 | 598.24 | 606.63 | 597.32 | 601.27 | 1,929,087 | +3.67(+0.61%) |
Apr 23, 2012 | 592.90 | 598.45 | 590.20 | 597.60 | 2,197,733 | +1.54(+0.26%) |
Apr 20, 2012 | 604.25 | 608.85 | 595.83 | 596.06 | 3,058,961 | -3.24(-0.54%) |
Apr 19, 2012 | 605.69 | 616.26 | 599.00 | 599.30 | 3,294,552 | -8.15(-1.34%) |
Apr 18, 2012 | 608.05 | 612.80 | 602.81 | 607.45 | 2,669,480 | -2.12(-0.35%) |
Apr 17, 2012 | 608.56 | 617.69 | 607.01 | 609.57 | 3,023,814 | +3.50(+0.58%) |
Apr 16, 2012 | 623.00 | 623.81 | 601.66 | 606.07 | 5,691,752 | -18.53(-2.97%) |
Apr 13, 2012 | 647.55 | 648.99 | 623.54 | 624.60 | 8,163,012 | -26.41(-4.06%) |
Apr 12, 2012 | 642.35 | 653.14 | 640.68 | 651.01 | 5,728,654 | +15.05(+2.37%) |
Apr 11, 2012 | 633.97 | 636.00 | 631.30 | 635.96 | 2,198,835 | +9.10(+1.45%) |
Apr 10, 2012 | 633.52 | 634.50 | 624.55 | 626.86 | 2,481,916 | -3.98(-0.63%) |
Apr 09, 2012 | 628.48 | 635.33 | 625.29 | 630.84 | 2,182,565 | -1.48(-0.23%) |
Apr 05, 2012 | 632.24 | 636.43 | 628.57 | 632.32 | 2,317,683 | -2.83(-0.45%) |
Apr 04, 2012 | 638.45 | 639.00 | 631.10 | 635.15 | 1,627,527 | -7.47(-1.16%) |
Apr 03, 2012 | 645.41 | 647.95 | 638.64 | 642.62 | 2,044,857 | -4.30(-0.66%) |
Apr 02, 2012 | 640.77 | 647.50 | 634.84 | 646.92 | 2,283,920 | +5.68(+0.89%) |
Mar 30, 2012 | 651.75 | 653.49 | 641.00 | 641.24 | 2,312,245 | -7.17(-1.11%) |
Mar 29, 2012 | 653.44 | 656.59 | 644.30 | 648.41 | 1,924,215 | -7.35(-1.12%) |
Mar 28, 2012 | 652.03 | 658.59 | 651.08 | 655.76 | 2,538,808 | +8.74(+1.35%) |
Mar 27, 2012 | 647.03 | 653.50 | 644.80 | 647.02 | 2,007,192 | -2.31(-0.36%) |
Mar 26, 2012 | 645.00 | 649.49 | 639.54 | 649.33 | 1,819,122 | +6.74(+1.05%) |
Mar 23, 2012 | 646.60 | 648.50 | 640.90 | 642.59 | 1,940,335 | -3.46(-0.54%) |
Mar 22, 2012 | 638.50 | 648.80 | 631.00 | 646.05 | 2,410,120 | +6.07(+0.95%) |
Mar 21, 2012 | 634.61 | 647.39 | 632.51 | 639.98 | 2,469,537 | +6.49(+1.02%) |
Mar 20, 2012 | 630.92 | 636.06 | 627.27 | 633.49 | 1,540,452 | -0.49(-0.08%) |
Mar 19, 2012 | 623.12 | 637.27 | 621.24 | 633.98 | 2,172,791 | +8.94(+1.43%) |
Mar 16, 2012 | 620.89 | 625.91 | 620.05 | 625.04 | 3,050,457 | +3.91(+0.63%) |
Mar 15, 2012 | 616.60 | 623.50 | 614.83 | 621.13 | 2,435,040 | +5.14(+0.83%) |
Mar 14, 2012 | 615.00 | 622.78 | 613.46 | 615.99 | 2,936,857 | -1.79(-0.29%) |
Mar 13, 2012 | 608.75 | 617.85 | 605.55 | 617.78 | 2,247,029 | +12.63(+2.09%) |
Mar 12, 2012 | 600.00 | 607.00 | 599.26 | 605.15 | 1,668,926 | +4.90(+0.82%) |
Mar 09, 2012 | 607.95 | 611.90 | 600.00 | 600.25 | 2,671,524 | -6.89(-1.13%) |
Mar 08, 2012 | 610.04 | 611.50 | 606.35 | 607.14 | 1,345,428 | +0.34(+0.06%) |
Mar 07, 2012 | 609.05 | 611.19 | 605.86 | 606.80 | 1,264,377 | +1.84(+0.30%) |
Mar 06, 2012 | 608.05 | 608.81 | 593.84 | 604.96 | 3,174,216 | -9.29(-1.51%) |
Mar 05, 2012 | 620.43 | 622.49 | 611.38 | 614.25 | 1,593,150 | -7.00(-1.13%) |
Mar 02, 2012 | 622.00 | 624.00 | 620.32 | 621.25 | 1,573,214 | -1.15(-0.18%) |
Mar 01, 2012 | 622.26 | 625.70 | 618.15 | 622.40 | 2,237,610 | +4.15(+0.67%) |
Feb 29, 2012 | 618.60 | 625.60 | 615.50 | 618.25 | 3,136,837 | -0.14(-0.02%) |
Feb 28, 2012 | 610.00 | 619.77 | 607.68 | 618.39 | 2,847,597 | +9.08(+1.49%) |
Feb 27, 2012 | 606.59 | 612.36 | 605.06 | 609.31 | 1,813,834 | -0.59(-0.10%) |
Feb 24, 2012 | 607.35 | 611.65 | 605.51 | 609.90 | 1,937,074 | +3.79(+0.63%) |
Feb 23, 2012 | 607.00 | 607.94 | 600.35 | 606.11 | 2,054,680 | -1.83(-0.30%) |
Feb 22, 2012 | 611.96 | 616.78 | 606.71 | 607.94 | 1,966,985 | -6.06(-0.99%) |
Feb 21, 2012 | 603.87 | 617.88 | 602.88 | 614.00 | 2,480,739 | +9.36(+1.55%) |
Feb 17, 2012 | 604.97 | 607.63 | 602.40 | 604.64 | 2,449,229 | -1.88(-0.31%) |
Feb 16, 2012 | 602.82 | 608.81 | 597.73 | 606.52 | 2,530,661 | +0.96(+0.16%) |
Feb 15, 2012 | 612.93 | 612.93 | 602.56 | 605.56 | 2,424,921 | -4.20(-0.69%) |
Feb 14, 2012 | 611.54 | 612.00 | 604.76 | 609.76 | 1,803,351 | -2.44(-0.40%) |
Feb 13, 2012 | 610.50 | 613.84 | 610.02 | 612.20 | 1,816,259 | +6.29(+1.04%) |
Feb 10, 2012 | 607.88 | 608.13 | 604.00 | 605.91 | 2,325,170 | -5.55(-0.91%) |
Feb 09, 2012 | 612.02 | 614.50 | 609.00 | 611.46 | 2,264,670 | +1.61(+0.26%) |
Feb 08, 2012 | 608.64 | 611.35 | 604.74 | 609.85 | 1,835,893 | +3.08(+0.51%) |
Feb 07, 2012 | 607.15 | 609.39 | 603.76 | 606.77 | 2,092,035 | -2.32(-0.38%) |
Feb 06, 2012 | 595.01 | 610.83 | 594.01 | 609.09 | 3,679,525 | +12.76(+2.14%) |
Feb 03, 2012 | 590.66 | 597.07 | 588.05 | 596.33 | 3,169,260 | +11.22(+1.92%) |
Feb 02, 2012 | 584.87 | 586.41 | 582.08 | 585.11 | 2,414,672 | +4.28(+0.74%) |
Feb 01, 2012 | 584.94 | 585.50 | 579.14 | 580.83 | 2,320,650 | +0.72(+0.12%) |
Jan 31, 2012 | 583.00 | 584.00 | 575.15 | 580.11 | 2,142,126 | +2.42(+0.42%) |
Jan 30, 2012 | 578.05 | 580.00 | 573.40 | 577.69 | 2,330,448 | -2.29(-0.39%) |
Jan 27, 2012 | 570.78 | 580.32 | 569.33 | 579.98 | 3,618,815 | +11.88(+2.09%) |
Jan 26, 2012 | 571.98 | 574.48 | 564.55 | 568.10 | 3,226,148 | -1.39(-0.24%) |
Jan 25, 2012 | 577.51 | 578.71 | 566.38 | 569.49 | 4,987,496 | -11.44(-1.97%) |
Jan 24, 2012 | 586.32 | 587.68 | 578.00 | 580.93 | 3,054,847 | -4.59(-0.78%) |
Jan 23, 2012 | 586.00 | 588.66 | 583.16 | 585.52 | 3,412,900 | -0.47(-0.08%) |
Jan 20, 2012 | 590.53 | 591.00 | 581.70 | 585.99 | 10,576,774 | -53.58(-8.38%) |
Jan 19, 2012 | 640.99 | 640.99 | 631.46 | 639.57 | 6,266,116 | +6.66(+1.05%) |
Jan 18, 2012 | 626.63 | 634.00 | 622.12 | 632.91 | 2,761,266 | +4.33(+0.69%) |
Jan 17, 2012 | 631.98 | 631.98 | 625.68 | 628.58 | 1,909,294 | +3.59(+0.57%) |
Jan 13, 2012 | 626.26 | 626.95 | 621.06 | 624.99 | 2,307,338 | -4.65(-0.74%) |
Jan 12, 2012 | 631.22 | 632.89 | 626.50 | 629.64 | 1,875,131 | +3.68(+0.59%) |
Jan 11, 2012 | 623.50 | 629.39 | 621.12 | 625.96 | 2,399,950 | +2.82(+0.45%) |
Jan 10, 2012 | 629.75 | 633.80 | 616.91 | 623.14 | 4,395,515 | +0.68(+0.11%) |
Jan 09, 2012 | 646.50 | 647.00 | 621.23 | 622.46 | 5,822,468 | -27.56(-4.24%) |
Jan 06, 2012 | 659.15 | 660.00 | 649.79 | 650.02 | 2,694,024 | -8.99(-1.36%) |
Jan 05, 2012 | 662.13 | 663.97 | 656.23 | 659.01 | 3,282,816 | -9.27(-1.39%) |
Jan 04, 2012 | 665.03 | 670.25 | 660.62 | 668.28 | 2,863,880 | +22.38(+3.46%) |
Dec 30, 2011 | 643.95 | 646.76 | 642.02 | 645.90 | 1,782,859 | +3.50(+0.54%) |
Dec 29, 2011 | 641.49 | 643.00 | 635.20 | 642.40 | 1,571,565 | +2.70(+0.42%) |
Dec 28, 2011 | 642.75 | 645.00 | 638.10 | 639.70 | 2,126,536 | -0.55(-0.09%) |
Dec 27, 2011 | 632.05 | 644.49 | 632.00 | 640.25 | 1,605,392 | +7.11(+1.12%) |
Dec 23, 2011 | 632.00 | 634.68 | 630.56 | 633.14 | 1,453,723 | +7.32(+1.17%) |
Dec 21, 2011 | 630.01 | 631.82 | 618.96 | 625.82 | 2,497,301 | -4.55(-0.72%) |
Dec 20, 2011 | 628.00 | 631.84 | 627.99 | 630.37 | 2,387,577 | +8.54(+1.37%) |
Dec 19, 2011 | 628.01 | 628.50 | 620.00 | 621.83 | 2,142,189 | -4.13(-0.66%) |
Dec 16, 2011 | 624.32 | 629.32 | 621.47 | 625.96 | 4,459,782 | +6.42(+1.04%) |
Dec 15, 2011 | 622.52 | 624.00 | 618.69 | 619.54 | 2,407,457 | +1.47(+0.24%) |
Dec 14, 2011 | 621.85 | 624.32 | 612.49 | 618.07 | 3,903,682 | -7.56(-1.21%) |
Dec 13, 2011 | 628.76 | 636.56 | 622.85 | 625.63 | 4,028,127 | +0.24(+0.04%) |
Dec 12, 2011 | 621.88 | 626.18 | 620.29 | 625.39 | 2,183,635 | -2.03(-0.32%) |
Dec 09, 2011 | 618.00 | 629.13 | 617.01 | 627.42 | 2,768,503 | +11.37(+1.85%) |
Dec 08, 2011 | 621.04 | 627.45 | 615.30 | 616.05 | 2,412,648 | -7.34(-1.18%) |
Dec 07, 2011 | 621.68 | 625.66 | 618.10 | 623.39 | 2,257,250 | -0.38(-0.06%) |
Dec 06, 2011 | 622.99 | 628.62 | 620.24 | 623.77 | 2,326,418 | -1.88(-0.30%) |
Dec 05, 2011 | 627.64 | 631.90 | 622.40 | 625.65 | 3,197,326 | +5.29(+0.85%) |
Dec 02, 2011 | 617.05 | 624.00 | 616.26 | 620.36 | 4,085,965 | +6.59(+1.07%) |
Dec 01, 2011 | 600.00 | 616.00 | 599.00 | 613.77 | 3,620,594 | +14.38(+2.40%) |
Nov 30, 2011 | 597.95 | 599.51 | 592.09 | 599.39 | 3,396,183 | +16.46(+2.82%) |
Nov 29, 2011 | 587.88 | 590.36 | 581.33 | 582.93 | 1,831,209 | -5.26(-0.89%) |
Nov 28, 2011 | 579.37 | 588.82 | 576.50 | 588.19 | 2,828,867 | +25.19(+4.47%) |
Nov 25, 2011 | 565.19 | 574.27 | 561.33 | 563.00 | 1,562,341 | -7.11(-1.25%) |
Nov 23, 2011 | 575.35 | 580.25 | 570.11 | 570.11 | 2,325,986 | -9.89(-1.71%) |
Nov 22, 2011 | 580.00 | 584.97 | 575.24 | 580.00 | 2,405,280 | -0.94(-0.16%) |
Nov 21, 2011 | 587.76 | 588.50 | 572.09 | 580.94 | 2,999,616 | -13.94(-2.34%) |
Nov 18, 2011 | 602.00 | 604.50 | 593.75 | 594.88 | 3,287,618 | -5.99(-1.00%) |
Nov 17, 2011 | 610.05 | 612.29 | 596.78 | 600.87 | 3,493,177 | -10.60(-1.73%) |
Nov 16, 2011 | 612.08 | 618.30 | 610.61 | 611.47 | 2,608,497 | -5.09(-0.83%) |
Nov 15, 2011 | 612.80 | 618.08 | 610.50 | 616.56 | 2,675,961 | +3.56(+0.58%) |
Nov 14, 2011 | 608.00 | 618.08 | 607.78 | 613.00 | 3,188,627 | +4.65(+0.76%) |
Nov 11, 2011 | 601.30 | 612.09 | 598.60 | 608.35 | 3,977,320 | +13.27(+2.23%) |
Nov 10, 2011 | 605.93 | 605.95 | 591.56 | 595.08 | 2,868,136 | -5.87(-0.98%) |
Nov 09, 2011 | 604.26 | 609.39 | 598.66 | 600.95 | 3,710,472 | -11.39(-1.86%) |
Nov 08, 2011 | 609.00 | 614.37 | 603.60 | 612.34 | 3,017,251 | +4.01(+0.66%) |
Nov 07, 2011 | 593.32 | 608.78 | 592.23 | 608.33 | 3,357,275 | +12.19(+2.04%) |
Nov 04, 2011 | 593.50 | 599.74 | 592.43 | 596.14 | 2,835,379 | -1.36(-0.23%) |
Nov 03, 2011 | 587.00 | 597.50 | 583.72 | 597.50 | 2,669,745 | +12.68(+2.17%) |
Nov 02, 2011 | 584.90 | 587.96 | 580.48 | 584.82 | 2,120,730 | +6.17(+1.07%) |
Nov 01, 2011 | 580.10 | 585.51 | 576.75 | 578.65 | 3,125,099 | -13.99(-2.36%) |
Oct 31, 2011 | 595.09 | 599.69 | 591.67 | 592.64 | 2,557,538 | -7.50(-1.25%) |
Oct 28, 2011 | 594.52 | 602.30 | 594.25 | 600.14 | 2,508,147 | +1.47(+0.25%) |
Oct 27, 2011 | 598.42 | 602.70 | 593.30 | 598.67 | 3,780,222 | +12.36(+2.11%) |
Oct 26, 2011 | 589.55 | 590.18 | 572.86 | 586.31 | 2,873,040 | +3.15(+0.54%) |
Oct 25, 2011 | 593.10 | 595.00 | 582.85 | 583.16 | 2,540,445 | -13.26(-2.22%) |
Oct 24, 2011 | 586.72 | 599.97 | 586.50 | 596.42 | 3,426,838 | +5.93(+1.00%) |
Oct 21, 2011 | 589.51 | 592.75 | 586.70 | 590.49 | 3,394,233 | +6.82(+1.17%) |
Oct 20, 2011 | 581.90 | 588.89 | 579.51 | 583.67 | 3,378,669 | +2.97(+0.51%) |
Oct 19, 2011 | 587.34 | 592.06 | 579.22 | 580.70 | 2,930,379 | -9.81(-1.66%) |
Oct 18, 2011 | 580.19 | 592.56 | 577.40 | 590.51 | 3,799,717 | +8.10(+1.39%) |
Oct 17, 2011 | 583.72 | 591.83 | 578.00 | 582.41 | 4,008,202 | -9.27(-1.57%) |
Oct 14, 2011 | 599.47 | 599.60 | 587.57 | 591.68 | 8,532,242 | +32.69(+5.85%) |
Oct 13, 2011 | 550.03 | 559.00 | 548.02 | 558.99 | 5,631,594 | +10.49(+1.91%) |
Oct 12, 2011 | 548.13 | 555.23 | 544.63 | 548.50 | 3,177,494 | +5.32(+0.98%) |
Oct 11, 2011 | 533.46 | 546.80 | 533.46 | 543.18 | 2,852,677 | +6.01(+1.12%) |
Oct 10, 2011 | 525.18 | 537.47 | 523.20 | 537.17 | 2,321,513 | +22.05(+4.28%) |
Oct 07, 2011 | 516.83 | 520.50 | 510.30 | 515.12 | 2,856,047 | +0.41(+0.08%) |
Oct 06, 2011 | 510.03 | 515.23 | 502.60 | 514.71 | 3,424,223 | +10.01(+1.98%) |
Oct 05, 2011 | 496.35 | 507.80 | 480.77 | 504.70 | 4,534,022 | +2.80(+0.56%) |
Oct 04, 2011 | 490.03 | 503.44 | 480.60 | 501.90 | 4,158,130 | +6.38(+1.29%) |
Oct 03, 2011 | 509.85 | 512.00 | 495.00 | 495.52 | 4,472,427 | -19.52(-3.79%) |
Sep 30, 2011 | 520.21 | 524.00 | 514.38 | 515.04 | 2,724,908 | -12.46(-2.36%) |
Sep 29, 2011 | 536.04 | 537.30 | 519.41 | 527.50 | 2,906,581 | -1.34(-0.25%) |
Sep 28, 2011 | 541.50 | 544.02 | 527.70 | 528.84 | 2,263,253 | -10.50(-1.95%) |
Sep 27, 2011 | 538.20 | 547.05 | 536.05 | 539.34 | 3,010,725 | +7.45(+1.40%) |
Sep 26, 2011 | 527.25 | 532.93 | 513.25 | 531.89 | 2,633,934 | +6.38(+1.21%) |
Sep 23, 2011 | 516.56 | 526.42 | 514.50 | 525.51 | 2,778,870 | +4.85(+0.93%) |
Sep 22, 2011 | 526.25 | 528.78 | 514.00 | 520.66 | 4,400,286 | -18.54(-3.44%) |
Sep 21, 2011 | 547.69 | 555.00 | 538.86 | 539.20 | 2,513,483 | -7.42(-1.36%) |
Sep 20, 2011 | 549.40 | 558.52 | 542.67 | 546.62 | 2,778,978 | -0.04(-0.01%) |
Sep 19, 2011 | 540.35 | 549.90 | 535.38 | 546.67 | 2,466,647 | -0.01(-0.00%) |
Sep 16, 2011 | 544.80 | 546.84 | 543.14 | 546.68 | 3,534,779 | +4.12(+0.76%) |
Sep 15, 2011 | 535.50 | 544.98 | 534.56 | 542.56 | 2,960,085 | +10.49(+1.97%) |
Sep 14, 2011 | 532.59 | 536.95 | 525.82 | 532.07 | 2,692,939 | +2.55(+0.48%) |
Sep 13, 2011 | 532.00 | 533.88 | 523.40 | 529.52 | 2,354,150 | -0.60(-0.11%) |
Sep 12, 2011 | 517.96 | 531.99 | 517.50 | 530.12 | 2,670,171 | +5.27(+1.00%) |
Sep 09, 2011 | 531.40 | 534.65 | 521.19 | 524.85 | 3,269,069 | -10.11(-1.89%) |
Sep 08, 2011 | 533.80 | 539.10 | 531.90 | 534.96 | 2,380,435 | +0.93(+0.17%) |
Sep 07, 2011 | 530.45 | 535.94 | 527.40 | 534.03 | 2,755,762 | +11.85(+2.27%) |
Sep 06, 2011 | 510.80 | 522.76 | 510.50 | 522.18 | 2,715,257 | -2.66(-0.51%) |
Sep 02, 2011 | 524.47 | 527.92 | 520.73 | 524.84 | 2,402,024 | -7.66(-1.44%) |
Sep 01, 2011 | 540.75 | 543.83 | 531.22 | 532.50 | 2,413,913 | -8.46(-1.56%) |
Aug 31, 2011 | 544.74 | 546.30 | 536.00 | 540.96 | 2,692,746 | +0.26(+0.05%) |
Aug 30, 2011 | 538.19 | 542.99 | 530.81 | 540.70 | 2,988,876 | +1.62(+0.30%) |
Aug 29, 2011 | 534.56 | 539.45 | 533.56 | 539.08 | 2,336,964 | +12.22(+2.32%) |
Aug 26, 2011 | 519.99 | 530.45 | 513.14 | 526.86 | 3,597,309 | +6.82(+1.31%) |
Aug 25, 2011 | 530.38 | 537.27 | 518.30 | 520.04 | 3,292,981 | -3.25(-0.62%) |
Aug 24, 2011 | 519.33 | 530.00 | 517.23 | 523.29 | 3,594,416 | +4.47(+0.86%) |
Aug 23, 2011 | 503.50 | 521.41 | 499.06 | 518.82 | 4,346,769 | +20.65(+4.15%) |
Aug 22, 2011 | 504.00 | 507.00 | 494.53 | 498.17 | 4,906,832 | +7.25(+1.48%) |
Aug 19, 2011 | 499.34 | 514.87 | 490.86 | 490.92 | 5,411,586 | -13.96(-2.77%) |
Aug 18, 2011 | 523.47 | 524.89 | 500.49 | 504.88 | 6,290,568 | -28.27(-5.30%) |
Aug 17, 2011 | 540.03 | 543.69 | 530.77 | 533.15 | 4,054,701 | -5.85(-1.09%) |
Aug 16, 2011 | 552.43 | 552.44 | 530.30 | 539.00 | 6,939,169 | -18.23(-3.27%) |
Aug 15, 2011 | 553.43 | 564.99 | 546.05 | 557.23 | 7,144,820 | -6.54(-1.16%) |
Aug 12, 2011 | 569.50 | 570.50 | 560.40 | 563.77 | 3,155,376 | +1.64(+0.29%) |
Aug 11, 2011 | 553.82 | 568.50 | 548.41 | 562.13 | 4,830,409 | +13.12(+2.39%) |
Aug 10, 2011 | 561.38 | 564.12 | 547.73 | 549.01 | 5,368,823 | -24.40(-4.26%) |
Aug 09, 2011 | 567.30 | 574.61 | 541.01 | 573.41 | 6,469,680 | +27.39(+5.02%) |
Aug 08, 2011 | 562.98 | 569.00 | 544.35 | 546.02 | 7,494,135 | -33.02(-5.70%) |
Aug 05, 2011 | 582.54 | 590.00 | 562.00 | 579.04 | 5,930,780 | +1.52(+0.26%) |
Aug 04, 2011 | 594.50 | 598.85 | 577.47 | 577.52 | 4,914,423 | -23.65(-3.93%) |
Aug 03, 2011 | 594.27 | 603.00 | 583.63 | 601.17 | 3,825,610 | +8.77(+1.48%) |
Aug 02, 2011 | 606.00 | 609.67 | 591.57 | 592.40 | 3,200,514 | -14.37(-2.37%) |
Aug 01, 2011 | 611.22 | 615.50 | 599.18 | 606.77 | 3,966,223 | +3.08(+0.51%) |
Jul 29, 2011 | 604.23 | 614.96 | 603.69 | 603.69 | 4,138,101 | -7.25(-1.19%) |
Jul 28, 2011 | 605.19 | 615.98 | 603.00 | 610.94 | 3,108,283 | +3.72(+0.61%) |
Jul 27, 2011 | 617.18 | 620.95 | 604.75 | 607.22 | 3,933,767 | -15.30(-2.46%) |
Jul 26, 2011 | 618.05 | 627.50 | 617.22 | 622.52 | 2,342,870 | +3.54(+0.57%) |
Jul 25, 2011 | 613.36 | 625.41 | 613.00 | 618.98 | 3,131,352 | +0.75(+0.12%) |
Jul 22, 2011 | 611.46 | 619.50 | 604.27 | 618.23 | 3,531,622 | +11.24(+1.85%) |
Jul 21, 2011 | 594.03 | 608.06 | 594.01 | 606.99 | 3,469,450 | +11.64(+1.96%) |
Jul 20, 2011 | 602.18 | 602.83 | 595.35 | 595.35 | 2,227,796 | -7.20(-1.19%) |
Jul 19, 2011 | 596.14 | 604.68 | 595.53 | 602.55 | 2,967,086 | +7.61(+1.28%) |
Jul 18, 2011 | 592.49 | 602.05 | 592.00 | 594.94 | 4,468,232 | -2.68(-0.45%) |
Jul 15, 2011 | 597.50 | 600.25 | 588.16 | 597.62 | 13,735,983 | +68.68(+12.98%) |
Jul 14, 2011 | 539.12 | 542.00 | 526.73 | 528.94 | 6,591,967 | -9.32(-1.73%) |
Jul 13, 2011 | 537.00 | 544.00 | 536.48 | 538.26 | 2,790,171 | +4.25(+0.80%) |
Jul 12, 2011 | 528.16 | 539.42 | 526.00 | 534.01 | 2,841,149 | +6.73(+1.28%) |
Jul 11, 2011 | 528.18 | 535.98 | 525.50 | 527.28 | 2,839,243 | -4.71(-0.89%) |
Jul 08, 2011 | 532.95 | 537.65 | 527.27 | 531.99 | 4,770,170 | -14.61(-2.67%) |
Jul 07, 2011 | 541.00 | 550.68 | 535.88 | 546.60 | 3,935,460 | +11.24(+2.10%) |
Jul 06, 2011 | 533.50 | 538.51 | 533.04 | 535.36 | 2,694,994 | +2.92(+0.55%) |
Jul 05, 2011 | 525.30 | 535.40 | 525.30 | 532.44 | 3,849,151 | +11.41(+2.19%) |