Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 506.74 | 521.18 | 506.38 | 521.03 | 3,636,642 | +14.65(+2.89%) |
Jun 30, 2011 | 501.99 | 506.67 | 501.50 | 506.38 | 2,428,320 | +8.81(+1.77%) |
Jun 29, 2011 | 496.54 | 500.25 | 492.38 | 497.57 | 2,342,920 | +3.92(+0.79%) |
Jun 28, 2011 | 484.02 | 496.21 | 484.02 | 493.65 | 2,715,091 | +10.85(+2.25%) |
Jun 27, 2011 | 474.00 | 488.40 | 473.60 | 482.80 | 3,444,633 | +7.92(+1.67%) |
Jun 24, 2011 | 480.68 | 480.75 | 473.02 | 474.88 | 3,806,587 | -5.34(-1.11%) |
Jun 23, 2011 | 482.13 | 482.86 | 473.73 | 480.22 | 4,801,690 | -6.78(-1.39%) |
Jun 22, 2011 | 491.45 | 492.35 | 486.73 | 487.00 | 2,407,004 | -6.00(-1.22%) |
Jun 21, 2011 | 487.19 | 493.94 | 484.73 | 493.00 | 2,765,357 | +8.42(+1.74%) |
Jun 20, 2011 | 484.60 | 486.23 | 479.23 | 484.58 | 3,028,539 | -0.44(-0.09%) |
Jun 17, 2011 | 506.18 | 506.69 | 484.80 | 485.02 | 5,251,546 | -15.35(-3.07%) |
Jun 16, 2011 | 502.81 | 506.57 | 496.67 | 500.37 | 2,756,366 | -2.58(-0.51%) |
Jun 15, 2011 | 505.03 | 508.35 | 500.61 | 502.95 | 2,073,301 | -5.42(-1.07%) |
Jun 14, 2011 | 508.15 | 514.08 | 506.99 | 508.37 | 2,341,461 | +3.64(+0.72%) |
Jun 13, 2011 | 510.00 | 510.20 | 502.17 | 504.73 | 2,427,208 | -4.77(-0.94%) |
Jun 10, 2011 | 514.08 | 516.69 | 509.29 | 509.50 | 2,440,475 | -7.23(-1.40%) |
Jun 09, 2011 | 520.00 | 520.00 | 515.64 | 516.73 | 1,689,086 | -2.44(-0.47%) |
Jun 08, 2011 | 516.53 | 521.24 | 515.78 | 519.17 | 1,652,807 | +0.14(+0.03%) |
Jun 07, 2011 | 522.89 | 524.63 | 518.99 | 519.03 | 1,907,509 | -2.03(-0.39%) |
Jun 06, 2011 | 526.32 | 526.82 | 519.25 | 521.06 | 1,942,088 | -2.02(-0.39%) |
Jun 03, 2011 | 522.00 | 527.60 | 521.50 | 523.08 | 1,748,462 | +4.82(+0.93%) |
May 24, 2011 | 520.37 | 523.96 | 518.15 | 518.26 | 1,888,302 | -0.13(-0.03%) |
May 23, 2011 | 516.60 | 520.00 | 513.40 | 518.39 | 2,252,638 | -5.64(-1.08%) |
May 20, 2011 | 531.80 | 531.99 | 523.13 | 524.03 | 2,318,873 | -7.22(-1.36%) |
May 19, 2011 | 532.73 | 536.54 | 529.72 | 531.25 | 2,467,604 | +1.44(+0.27%) |
May 18, 2011 | 529.54 | 530.33 | 525.70 | 529.81 | 1,953,145 | -0.65(-0.12%) |
May 17, 2011 | 515.43 | 531.22 | 515.03 | 530.46 | 3,303,533 | +12.04(+2.32%) |
May 16, 2011 | 526.31 | 527.27 | 516.40 | 518.42 | 2,958,154 | -11.13(-2.10%) |
May 13, 2011 | 534.61 | 535.92 | 529.05 | 529.55 | 2,107,641 | -5.50(-1.03%) |
May 12, 2011 | 535.24 | 536.94 | 530.91 | 535.05 | 1,448,203 | -0.40(-0.07%) |
May 11, 2011 | 540.14 | 543.55 | 533.69 | 535.45 | 2,338,775 | -7.21(-1.33%) |
May 10, 2011 | 540.00 | 544.43 | 537.54 | 542.66 | 2,042,855 | +4.98(+0.93%) |
May 09, 2011 | 535.00 | 538.49 | 531.10 | 537.68 | 1,948,619 | +2.38(+0.44%) |
May 06, 2011 | 538.15 | 541.46 | 535.18 | 535.30 | 2,056,186 | +1.03(+0.19%) |
May 05, 2011 | 533.86 | 539.42 | 531.50 | 534.27 | 1,997,766 | -1.52(-0.28%) |
May 04, 2011 | 535.17 | 539.00 | 533.02 | 535.79 | 2,116,955 | +1.90(+0.36%) |
May 03, 2011 | 537.13 | 542.01 | 529.63 | 533.89 | 2,081,474 | -4.67(-0.87%) |
May 02, 2011 | 537.48 | 545.73 | 537.12 | 538.56 | 2,133,452 | -5.54(-1.02%) |
Apr 29, 2011 | 540.00 | 544.10 | 538.51 | 544.10 | 4,226,667 | +6.13(+1.14%) |
Apr 28, 2011 | 538.06 | 539.25 | 534.08 | 537.97 | 2,037,378 | +0.21(+0.04%) |
Apr 27, 2011 | 538.00 | 538.11 | 534.35 | 537.76 | 2,298,273 | +4.94(+0.93%) |
Apr 26, 2011 | 526.52 | 537.44 | 525.21 | 532.82 | 3,535,013 | +7.77(+1.48%) |
Apr 25, 2011 | 525.29 | 527.00 | 522.01 | 525.05 | 1,630,933 | -0.05(-0.01%) |
Apr 21, 2011 | 527.49 | 528.28 | 522.39 | 525.10 | 2,471,056 | -0.63(-0.12%) |
Apr 20, 2011 | 525.90 | 526.82 | 521.39 | 525.73 | 3,059,914 | +4.20(+0.81%) |
Apr 19, 2011 | 529.95 | 530.88 | 520.90 | 521.53 | 2,684,344 | -5.31(-1.01%) |
Apr 18, 2011 | 526.42 | 527.66 | 519.00 | 526.84 | 5,039,520 | -3.86(-0.73%) |
Apr 15, 2011 | 545.29 | 545.75 | 530.06 | 530.70 | 14,050,013 | -47.81(-8.26%) |
Apr 14, 2011 | 575.19 | 579.45 | 572.10 | 578.51 | 5,417,441 | +2.23(+0.39%) |
Apr 13, 2011 | 575.51 | 577.60 | 571.75 | 576.28 | 2,069,601 | +5.67(+0.99%) |
Apr 12, 2011 | 575.00 | 576.91 | 568.05 | 570.61 | 2,085,766 | -6.76(-1.17%) |
Apr 11, 2011 | 576.20 | 578.10 | 573.00 | 577.37 | 1,858,282 | -0.79(-0.14%) |
Apr 08, 2011 | 584.89 | 584.89 | 578.06 | 578.16 | 1,902,581 | -1.84(-0.32%) |
Apr 07, 2011 | 575.73 | 580.64 | 574.19 | 580.00 | 2,531,477 | +5.82(+1.01%) |
Apr 06, 2011 | 572.18 | 575.16 | 568.00 | 574.18 | 2,668,285 | +5.09(+0.89%) |
Apr 05, 2011 | 581.08 | 581.49 | 565.68 | 569.09 | 6,047,499 | -18.59(-3.16%) |
Apr 04, 2011 | 593.00 | 594.74 | 583.10 | 587.68 | 2,054,482 | -4.12(-0.70%) |
Apr 01, 2011 | 588.76 | 595.19 | 588.76 | 591.80 | 2,613,266 | +5.04(+0.86%) |
Mar 31, 2011 | 583.00 | 588.16 | 581.74 | 586.76 | 2,029,356 | +4.92(+0.85%) |
Mar 30, 2011 | 584.38 | 585.50 | 580.58 | 581.84 | 1,422,225 | +0.11(+0.02%) |
Mar 29, 2011 | 576.00 | 581.89 | 573.01 | 581.73 | 1,605,138 | +6.37(+1.11%) |
Mar 28, 2011 | 582.07 | 584.99 | 574.71 | 575.36 | 2,218,311 | -4.38(-0.76%) |
Mar 25, 2011 | 586.88 | 586.91 | 579.24 | 579.74 | 2,859,497 | -7.15(-1.22%) |
Mar 24, 2011 | 585.43 | 588.39 | 578.80 | 586.89 | 2,095,513 | +4.73(+0.81%) |
Mar 23, 2011 | 575.19 | 582.45 | 572.00 | 582.16 | 1,816,164 | +4.84(+0.84%) |
Mar 22, 2011 | 577.27 | 579.23 | 572.51 | 577.32 | 1,886,804 | +0.82(+0.14%) |
Mar 21, 2011 | 577.43 | 579.80 | 569.02 | 576.50 | 3,020,896 | +15.44(+2.75%) |
Mar 18, 2011 | 564.64 | 567.99 | 559.74 | 561.06 | 3,302,850 | -0.30(-0.05%) |
Mar 17, 2011 | 564.48 | 569.00 | 560.54 | 561.36 | 2,899,044 | +4.26(+0.76%) |
Mar 16, 2011 | 568.01 | 569.79 | 551.28 | 557.10 | 3,797,526 | -12.46(-2.19%) |
Mar 15, 2011 | 557.50 | 571.00 | 555.50 | 569.56 | 4,005,573 | -0.43(-0.08%) |
Mar 14, 2011 | 572.80 | 578.29 | 568.02 | 569.99 | 2,816,091 | -6.72(-1.17%) |
Mar 11, 2011 | 578.22 | 580.00 | 573.33 | 576.71 | 3,029,401 | -3.59(-0.62%) |
Mar 10, 2011 | 585.44 | 586.62 | 579.45 | 580.30 | 3,127,977 | -11.47(-1.94%) |
Mar 09, 2011 | 591.00 | 594.51 | 585.75 | 591.77 | 2,150,991 | -0.54(-0.09%) |
Mar 08, 2011 | 592.93 | 597.98 | 590.20 | 592.31 | 2,284,895 | +0.65(+0.11%) |
Mar 07, 2011 | 600.55 | 603.69 | 587.00 | 591.66 | 3,462,633 | -8.96(-1.49%) |
Mar 04, 2011 | 608.33 | 608.98 | 600.20 | 600.62 | 3,011,542 | -8.94(-1.47%) |
Mar 03, 2011 | 606.38 | 611.49 | 605.00 | 609.56 | 1,948,643 | +8.77(+1.46%) |
Mar 02, 2011 | 599.80 | 606.00 | 595.19 | 600.79 | 2,026,635 | +0.03(+0.00%) |
Mar 01, 2011 | 617.78 | 619.22 | 599.30 | 600.76 | 3,323,175 | -12.64(-2.06%) |
Feb 28, 2011 | 610.00 | 616.49 | 608.01 | 613.40 | 2,281,411 | +3.36(+0.55%) |
Feb 25, 2011 | 611.86 | 614.72 | 609.50 | 610.04 | 1,935,852 | +1.22(+0.20%) |
Feb 24, 2011 | 611.39 | 613.09 | 601.35 | 608.82 | 2,711,877 | -2.50(-0.41%) |
Feb 23, 2011 | 610.33 | 614.70 | 604.00 | 611.32 | 2,889,534 | +1.11(+0.18%) |
Feb 22, 2011 | 620.03 | 624.93 | 607.77 | 610.21 | 3,639,215 | -19.87(-3.15%) |
Feb 18, 2011 | 626.00 | 631.18 | 624.18 | 630.08 | 3,217,815 | +4.82(+0.77%) |
Feb 17, 2011 | 621.25 | 627.25 | 620.28 | 625.26 | 1,478,703 | +1.04(+0.17%) |
Feb 16, 2011 | 625.63 | 626.50 | 622.10 | 624.22 | 1,686,263 | +0.07(+0.01%) |
Feb 15, 2011 | 627.32 | 630.09 | 623.10 | 624.15 | 2,091,914 | -4.00(-0.64%) |
Feb 14, 2011 | 623.34 | 629.64 | 620.04 | 628.15 | 2,131,529 | +3.65(+0.58%) |
Feb 11, 2011 | 613.79 | 625.00 | 613.00 | 624.50 | 2,593,390 | +8.06(+1.31%) |
Feb 10, 2011 | 613.90 | 617.50 | 611.56 | 616.44 | 2,335,272 | -0.06(-0.01%) |
Feb 09, 2011 | 616.87 | 619.45 | 612.34 | 616.50 | 1,842,449 | -1.88(-0.30%) |
Feb 08, 2011 | 614.93 | 619.63 | 614.51 | 618.38 | 1,695,800 | +4.09(+0.66%) |
Feb 07, 2011 | 610.16 | 618.39 | 609.21 | 614.29 | 1,801,808 | +3.31(+0.54%) |
Feb 04, 2011 | 610.15 | 611.44 | 606.61 | 610.98 | 1,552,505 | +0.83(+0.14%) |
Feb 03, 2011 | 609.48 | 611.45 | 606.13 | 610.15 | 1,497,474 | -1.85(-0.30%) |
Feb 02, 2011 | 611.00 | 614.34 | 607.53 | 612.00 | 1,760,655 | +0.96(+0.16%) |