Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 100.74 | 102.36 | 100.07 | 100.27 | 109,725 | -0.47(-0.47%) |
Jan 30, 2013 | 99.69 | 101.49 | 99.01 | 100.74 | 90,043 | +0.63(+0.63%) |
Jan 29, 2013 | 97.60 | 105.89 | 96.00 | 100.11 | 259,385 | +0.72(+0.72%) |
Jan 28, 2013 | 102.31 | 103.55 | 99.00 | 99.39 | 185,346 | -2.42(-2.38%) |
Jan 25, 2013 | 96.00 | 104.51 | 95.79 | 101.81 | 195,547 | +6.56(+6.89%) |
Jan 24, 2013 | 94.06 | 95.41 | 93.06 | 95.25 | 54,722 | +0.79(+0.84%) |
Jan 23, 2013 | 93.20 | 94.87 | 91.60 | 94.46 | 94,901 | +1.38(+1.48%) |
Jan 22, 2013 | 93.53 | 93.60 | 92.10 | 93.08 | 53,595 | -0.71(-0.76%) |
Jan 18, 2013 | 94.30 | 94.30 | 93.00 | 93.79 | 80,995 | -0.47(-0.50%) |
Jan 17, 2013 | 94.40 | 95.34 | 93.57 | 94.26 | 48,776 | +0.00(+0.00%) |
Jan 16, 2013 | 94.59 | 95.61 | 94.08 | 94.26 | 88,663 | -0.58(-0.61%) |
Jan 15, 2013 | 93.75 | 96.45 | 93.44 | 94.84 | 72,893 | +0.51(+0.54%) |
Jan 14, 2013 | 93.53 | 94.61 | 92.90 | 94.33 | 51,506 | +0.39(+0.42%) |
Jan 11, 2013 | 93.57 | 94.45 | 93.21 | 93.94 | 75,986 | +0.53(+0.57%) |
Jan 10, 2013 | 93.75 | 94.35 | 92.67 | 93.41 | 87,010 | +0.18(+0.19%) |
Jan 09, 2013 | 92.65 | 94.32 | 92.28 | 93.23 | 140,493 | +0.78(+0.84%) |
Jan 08, 2013 | 93.76 | 94.74 | 92.33 | 92.45 | 92,830 | -1.22(-1.30%) |
Jan 07, 2013 | 92.59 | 93.95 | 92.00 | 93.67 | 138,462 | +0.68(+0.73%) |
Jan 04, 2013 | 92.54 | 94.34 | 91.86 | 92.99 | 73,323 | +0.54(+0.59%) |
Jan 03, 2013 | 95.41 | 96.04 | 91.79 | 92.45 | 131,178 | -3.04(-3.19%) |
Jan 02, 2013 | 96.65 | 97.41 | 94.52 | 95.49 | 147,136 | +2.16(+2.31%) |
Dec 31, 2012 | 93.23 | 94.84 | 93.16 | 93.33 | 105,591 | -0.22(-0.24%) |
Dec 28, 2012 | 93.54 | 95.08 | 93.26 | 93.55 | 40,036 | -0.38(-0.40%) |
Dec 27, 2012 | 94.00 | 95.13 | 93.01 | 93.93 | 61,168 | -0.26(-0.28%) |
Dec 26, 2012 | 96.18 | 97.01 | 93.94 | 94.19 | 98,072 | -1.66(-1.73%) |
Dec 24, 2012 | 95.99 | 96.40 | 94.61 | 95.85 | 46,596 | -0.31(-0.32%) |
Dec 21, 2012 | 94.14 | 96.35 | 93.07 | 96.16 | 248,774 | +1.12(+1.18%) |
Dec 20, 2012 | 93.86 | 95.96 | 93.70 | 95.04 | 53,128 | +0.81(+0.86%) |
Dec 19, 2012 | 95.28 | 95.28 | 93.76 | 94.23 | 123,829 | -0.98(-1.03%) |
Dec 18, 2012 | 94.08 | 96.00 | 93.14 | 95.21 | 85,758 | +1.81(+1.94%) |
Dec 17, 2012 | 91.55 | 93.79 | 91.33 | 93.40 | 60,614 | +2.40(+2.63%) |
Dec 14, 2012 | 91.14 | 91.95 | 90.44 | 91.00 | 57,120 | -0.97(-1.05%) |
Dec 13, 2012 | 91.85 | 92.56 | 91.30 | 91.97 | 63,588 | +0.10(+0.11%) |
Dec 12, 2012 | 91.96 | 92.89 | 91.35 | 91.87 | 62,847 | +0.42(+0.46%) |
Dec 11, 2012 | 90.89 | 92.06 | 89.24 | 91.45 | 79,980 | +1.27(+1.41%) |
Dec 10, 2012 | 88.73 | 90.68 | 88.42 | 90.18 | 62,444 | +1.62(+1.83%) |
Dec 07, 2012 | 88.87 | 89.07 | 86.88 | 88.56 | 50,872 | -0.02(-0.02%) |
Dec 06, 2012 | 88.37 | 89.44 | 88.29 | 88.58 | 55,245 | +0.30(+0.34%) |
Dec 05, 2012 | 88.92 | 89.62 | 88.01 | 88.28 | 118,247 | -0.49(-0.55%) |
Dec 04, 2012 | 88.59 | 89.35 | 88.16 | 88.77 | 80,000 | +0.28(+0.32%) |
Nov 30, 2012 | 89.10 | 89.37 | 87.91 | 88.49 | 153,580 | -0.04(-0.05%) |
Nov 29, 2012 | 87.51 | 89.22 | 87.51 | 88.53 | 117,897 | +1.49(+1.71%) |
Nov 28, 2012 | 86.16 | 87.37 | 85.18 | 87.04 | 128,182 | +0.29(+0.33%) |
Nov 27, 2012 | 86.49 | 87.30 | 85.90 | 86.75 | 171,471 | +0.05(+0.06%) |
Nov 26, 2012 | 86.11 | 86.78 | 84.55 | 86.70 | 118,888 | +0.40(+0.46%) |
Nov 23, 2012 | 85.77 | 87.17 | 85.29 | 86.30 | 101,925 | +1.03(+1.21%) |
Nov 21, 2012 | 85.03 | 86.77 | 84.38 | 85.27 | 185,015 | -0.18(-0.21%) |
Nov 20, 2012 | 86.63 | 87.49 | 83.76 | 85.45 | 312,894 | -1.67(-1.92%) |
Nov 19, 2012 | 89.92 | 91.20 | 85.11 | 87.12 | 530,127 | -4.66(-5.08%) |
Nov 16, 2012 | 93.05 | 93.80 | 91.16 | 91.78 | 143,815 | -1.37(-1.47%) |
Nov 15, 2012 | 92.82 | 94.13 | 91.00 | 93.15 | 174,541 | +0.43(+0.46%) |
Nov 14, 2012 | 95.10 | 95.68 | 92.05 | 92.72 | 172,242 | -1.85(-1.96%) |
Nov 13, 2012 | 94.68 | 96.88 | 94.00 | 94.57 | 86,732 | -0.76(-0.80%) |
Nov 12, 2012 | 95.84 | 96.88 | 94.81 | 95.33 | 79,723 | -0.29(-0.30%) |
Nov 09, 2012 | 94.94 | 96.55 | 94.17 | 95.62 | 114,849 | -0.12(-0.13%) |
Nov 08, 2012 | 96.47 | 98.10 | 95.40 | 95.74 | 146,586 | -0.76(-0.79%) |
Nov 07, 2012 | 98.31 | 98.50 | 96.30 | 96.50 | 154,301 | -1.87(-1.90%) |
Nov 06, 2012 | 98.49 | 99.69 | 97.69 | 98.37 | 131,159 | -0.24(-0.24%) |
Nov 05, 2012 | 96.03 | 98.94 | 94.73 | 98.61 | 150,398 | +2.14(+2.22%) |
Nov 02, 2012 | 97.16 | 98.13 | 96.09 | 96.47 | 184,225 | -0.97(-1.00%) |
Nov 01, 2012 | 94.83 | 97.72 | 93.62 | 97.44 | 356,418 | +2.97(+3.14%) |
Oct 31, 2012 | 94.74 | 97.24 | 92.00 | 94.47 | 496,122 | -15.34(-13.97%) |
Oct 26, 2012 | 112.88 | 109.81 | 109.81 | 109.81 | 134,600 | -2.32(-2.07%) |
Oct 25, 2012 | 111.76 | 113.37 | 111.20 | 112.13 | 97,139 | +1.07(+0.96%) |
Oct 24, 2012 | 111.18 | 112.80 | 110.52 | 111.06 | 128,790 | -0.56(-0.50%) |
Oct 23, 2012 | 115.02 | 116.50 | 107.28 | 111.62 | 780,612 | -6.52(-5.52%) |
Oct 19, 2012 | 118.23 | 118.78 | 117.30 | 118.14 | 124,005 | -0.79(-0.66%) |
Oct 18, 2012 | 118.89 | 119.73 | 117.62 | 118.93 | 119,360 | -0.12(-0.10%) |
Oct 17, 2012 | 121.00 | 121.19 | 118.15 | 119.05 | 130,825 | -1.97(-1.63%) |
Oct 16, 2012 | 120.07 | 121.49 | 119.85 | 121.02 | 126,433 | +1.34(+1.12%) |
Oct 15, 2012 | 118.28 | 119.96 | 116.58 | 119.68 | 136,591 | +1.42(+1.20%) |
Oct 12, 2012 | 118.73 | 120.25 | 117.12 | 118.26 | 83,827 | -0.73(-0.61%) |
Oct 11, 2012 | 120.47 | 121.11 | 118.06 | 118.99 | 111,261 | -0.22(-0.18%) |
Oct 10, 2012 | 119.98 | 121.57 | 117.78 | 119.21 | 130,990 | -0.74(-0.62%) |
Oct 09, 2012 | 122.36 | 122.39 | 118.23 | 119.95 | 176,687 | -2.44(-1.99%) |
Oct 08, 2012 | 123.95 | 124.58 | 121.97 | 122.39 | 176,644 | -2.01(-1.62%) |
Oct 05, 2012 | 126.94 | 127.71 | 124.03 | 124.40 | 187,172 | -1.77(-1.40%) |
Oct 04, 2012 | 128.82 | 128.82 | 123.80 | 126.17 | 289,371 | -3.64(-2.80%) |
Oct 03, 2012 | 131.41 | 132.12 | 127.76 | 129.81 | 242,425 | -1.60(-1.22%) |
Oct 02, 2012 | 133.33 | 134.98 | 130.73 | 131.41 | 120,439 | -1.71(-1.28%) |
Oct 01, 2012 | 134.58 | 136.19 | 132.25 | 133.12 | 104,846 | -0.95(-0.71%) |
Sep 28, 2012 | 132.94 | 135.70 | 132.90 | 134.07 | 106,890 | -0.04(-0.03%) |
Sep 27, 2012 | 131.72 | 135.23 | 130.95 | 134.11 | 91,353 | +2.39(+1.81%) |
Sep 26, 2012 | 133.29 | 133.29 | 129.72 | 131.72 | 106,069 | -1.59(-1.19%) |
Sep 25, 2012 | 135.47 | 135.47 | 132.73 | 133.31 | 171,526 | -1.64(-1.22%) |
Sep 24, 2012 | 134.31 | 135.83 | 134.02 | 134.95 | 72,065 | +0.03(+0.02%) |
Sep 21, 2012 | 136.50 | 137.16 | 134.68 | 134.92 | 182,127 | +0.40(+0.30%) |
Sep 20, 2012 | 133.68 | 136.10 | 133.68 | 134.52 | 149,377 | +0.17(+0.13%) |
Sep 19, 2012 | 134.85 | 135.71 | 132.28 | 134.35 | 96,610 | -0.44(-0.33%) |
Sep 18, 2012 | 134.41 | 135.44 | 133.86 | 134.79 | 55,689 | +0.60(+0.45%) |
Sep 17, 2012 | 132.87 | 135.37 | 132.87 | 134.19 | 61,143 | +1.14(+0.86%) |
Sep 14, 2012 | 132.70 | 134.40 | 132.30 | 133.05 | 63,161 | +0.94(+0.71%) |
Sep 13, 2012 | 130.01 | 133.16 | 128.68 | 132.11 | 91,459 | +1.74(+1.33%) |
Sep 12, 2012 | 129.76 | 130.96 | 128.79 | 130.37 | 69,964 | +0.54(+0.42%) |
Sep 11, 2012 | 128.71 | 130.34 | 127.37 | 129.83 | 84,669 | +0.95(+0.74%) |
Sep 10, 2012 | 129.79 | 131.40 | 128.46 | 128.88 | 88,843 | -1.01(-0.78%) |
Sep 07, 2012 | 129.00 | 130.25 | 127.90 | 129.89 | 112,634 | +1.61(+1.26%) |
Sep 06, 2012 | 126.64 | 129.40 | 126.11 | 128.28 | 165,243 | +2.30(+1.83%) |
Sep 05, 2012 | 124.99 | 126.65 | 124.99 | 125.98 | 172,278 | +0.58(+0.46%) |
Sep 04, 2012 | 126.08 | 127.72 | 124.85 | 125.40 | 137,368 | -0.11(-0.09%) |
Aug 31, 2012 | 127.19 | 127.40 | 124.38 | 125.51 | 107,728 | -0.29(-0.23%) |
Aug 30, 2012 | 127.17 | 127.73 | 125.53 | 125.80 | 71,240 | -0.76(-0.60%) |
Aug 29, 2012 | 125.66 | 127.72 | 125.66 | 126.56 | 139,187 | +1.07(+0.85%) |
Aug 27, 2012 | 124.97 | 126.43 | 124.55 | 125.49 | 53,034 | +0.91(+0.73%) |
Aug 24, 2012 | 124.16 | 125.81 | 122.88 | 124.58 | 88,628 | +0.15(+0.12%) |
Aug 23, 2012 | 125.86 | 126.85 | 124.40 | 124.43 | 84,319 | -1.76(-1.39%) |
Aug 22, 2012 | 126.51 | 128.02 | 125.54 | 126.19 | 153,263 | -2.14(-1.67%) |
Aug 21, 2012 | 127.34 | 129.93 | 127.00 | 128.33 | 153,909 | +2.21(+1.75%) |
Aug 20, 2012 | 126.88 | 127.54 | 125.12 | 126.12 | 88,861 | -0.69(-0.54%) |
Aug 17, 2012 | 126.66 | 128.53 | 125.37 | 126.81 | 141,785 | +0.44(+0.35%) |
Aug 16, 2012 | 124.86 | 127.63 | 124.40 | 126.37 | 162,422 | +2.00(+1.61%) |
Aug 15, 2012 | 124.09 | 125.61 | 124.09 | 124.37 | 79,727 | +0.11(+0.09%) |
Aug 14, 2012 | 127.70 | 128.40 | 123.64 | 124.26 | 151,417 | -2.23(-1.76%) |
Aug 13, 2012 | 127.26 | 129.10 | 125.79 | 126.49 | 89,391 | -1.15(-0.90%) |
Aug 10, 2012 | 126.10 | 127.92 | 125.89 | 127.64 | 105,513 | +1.30(+1.03%) |
Aug 09, 2012 | 126.11 | 129.09 | 125.90 | 126.34 | 88,705 | -0.11(-0.09%) |
Aug 08, 2012 | 125.74 | 128.09 | 125.40 | 126.45 | 71,456 | +0.70(+0.56%) |
Aug 07, 2012 | 124.59 | 128.08 | 123.70 | 125.75 | 143,789 | +1.67(+1.35%) |
Aug 06, 2012 | 124.83 | 127.11 | 123.27 | 124.08 | 209,188 | +1.75(+1.43%) |
Aug 03, 2012 | 120.24 | 123.39 | 119.00 | 122.33 | 116,106 | +4.71(+4.00%) |
Aug 02, 2012 | 116.25 | 119.72 | 115.79 | 117.62 | 120,038 | -0.06(-0.05%) |
Aug 01, 2012 | 117.65 | 119.23 | 115.44 | 117.68 | 194,341 | +1.22(+1.05%) |
Jul 31, 2012 | 110.51 | 119.81 | 108.60 | 116.46 | 496,067 | -2.42(-2.04%) |
Jul 30, 2012 | 116.70 | 120.00 | 116.31 | 118.88 | 110,417 | +1.80(+1.54%) |
Jul 27, 2012 | 114.26 | 119.16 | 114.26 | 117.08 | 217,750 | +3.60(+3.17%) |
Jul 26, 2012 | 115.95 | 117.81 | 111.38 | 113.48 | 141,438 | -0.30(-0.26%) |
Jul 25, 2012 | 114.31 | 115.50 | 112.00 | 113.78 | 113,176 | +0.43(+0.38%) |
Jul 24, 2012 | 116.88 | 117.03 | 112.72 | 113.35 | 73,267 | -2.46(-2.12%) |
Jul 23, 2012 | 113.06 | 117.15 | 112.12 | 115.81 | 107,049 | +0.48(+0.42%) |
Jul 20, 2012 | 118.29 | 119.97 | 115.00 | 115.33 | 126,847 | -4.48(-3.74%) |
Jul 19, 2012 | 120.87 | 121.98 | 118.00 | 119.81 | 166,218 | -0.19(-0.16%) |
Jul 18, 2012 | 114.78 | 120.00 | 114.78 | 120.00 | 101,664 | +5.26(+4.58%) |
Jul 17, 2012 | 116.66 | 116.66 | 112.74 | 114.74 | 112,917 | -1.90(-1.63%) |
Jul 16, 2012 | 116.85 | 117.43 | 115.08 | 116.64 | 59,268 | +0.08(+0.07%) |
Jul 13, 2012 | 114.88 | 119.71 | 114.88 | 116.56 | 184,011 | +1.75(+1.52%) |
Jul 12, 2012 | 113.08 | 115.80 | 111.40 | 114.81 | 168,723 | +1.32(+1.16%) |
Jul 11, 2012 | 113.66 | 115.22 | 111.47 | 113.49 | 143,255 | +0.17(+0.15%) |
Jul 10, 2012 | 119.27 | 119.27 | 113.13 | 113.32 | 169,297 | -4.90(-4.14%) |
Jul 09, 2012 | 119.49 | 121.65 | 116.82 | 118.22 | 184,953 | -1.35(-1.13%) |
Jul 06, 2012 | 128.01 | 129.48 | 117.38 | 119.57 | 461,504 | -15.36(-11.38%) |
Jul 05, 2012 | 132.63 | 135.86 | 132.61 | 134.93 | 75,199 | +2.06(+1.55%) |
Jul 03, 2012 | 129.98 | 133.28 | 129.98 | 132.87 | 42,035 | +2.61(+2.00%) |
Jul 02, 2012 | 129.42 | 131.53 | 127.57 | 130.26 | 106,252 | +0.40(+0.31%) |
Jun 29, 2012 | 129.94 | 132.50 | 128.82 | 129.86 | 118,365 | +1.75(+1.37%) |
Jun 28, 2012 | 128.15 | 130.99 | 126.26 | 128.11 | 139,237 | -1.51(-1.16%) |
Jun 27, 2012 | 127.06 | 130.50 | 126.32 | 129.62 | 74,610 | +2.63(+2.07%) |
Jun 26, 2012 | 125.34 | 127.97 | 125.27 | 126.99 | 74,865 | +1.74(+1.39%) |
Jun 25, 2012 | 127.07 | 127.44 | 124.56 | 125.25 | 100,922 | -3.89(-3.01%) |
Jun 22, 2012 | 125.58 | 129.97 | 125.58 | 129.14 | 178,571 | +4.54(+3.64%) |
Jun 21, 2012 | 129.32 | 129.97 | 123.85 | 124.60 | 131,358 | -4.30(-3.34%) |
Jun 20, 2012 | 128.34 | 131.00 | 127.09 | 128.90 | 86,243 | +1.49(+1.17%) |
Jun 19, 2012 | 126.10 | 129.02 | 125.19 | 127.41 | 80,998 | +2.42(+1.94%) |
Jun 18, 2012 | 123.08 | 125.27 | 122.49 | 124.99 | 85,773 | +0.66(+0.53%) |
Jun 15, 2012 | 119.78 | 125.45 | 119.03 | 124.33 | 172,778 | +4.19(+3.49%) |
Jun 14, 2012 | 118.40 | 121.48 | 117.73 | 120.14 | 122,555 | +2.53(+2.15%) |
Jun 13, 2012 | 119.40 | 121.72 | 117.47 | 117.61 | 181,062 | -1.92(-1.61%) |
Jun 12, 2012 | 121.16 | 123.07 | 119.31 | 119.53 | 135,312 | -1.11(-0.92%) |
Jun 11, 2012 | 123.58 | 123.96 | 120.57 | 120.64 | 122,717 | -1.52(-1.24%) |
Jun 08, 2012 | 121.36 | 123.22 | 118.70 | 122.16 | 298,175 | +0.19(+0.16%) |
Jun 07, 2012 | 125.01 | 126.33 | 121.09 | 121.97 | 153,286 | -1.62(-1.31%) |
Jun 06, 2012 | 121.31 | 124.42 | 120.96 | 123.59 | 169,856 | +3.48(+2.90%) |
Jun 05, 2012 | 119.57 | 122.54 | 118.95 | 120.11 | 101,658 | +0.18(+0.15%) |
Jun 04, 2012 | 119.41 | 121.38 | 117.79 | 119.93 | 121,188 | +1.03(+0.87%) |
Jun 01, 2012 | 119.53 | 120.45 | 118.70 | 118.90 | 137,397 | -3.08(-2.53%) |
May 31, 2012 | 122.69 | 122.69 | 120.11 | 121.98 | 113,045 | -0.10(-0.08%) |
May 30, 2012 | 125.41 | 125.41 | 121.80 | 122.08 | 112,899 | -5.00(-3.93%) |
May 29, 2012 | 127.58 | 127.89 | 124.30 | 127.08 | 114,158 | +0.32(+0.25%) |
May 25, 2012 | 127.27 | 127.50 | 125.56 | 126.76 | 76,428 | -0.18(-0.14%) |
May 24, 2012 | 130.74 | 131.12 | 125.42 | 126.94 | 133,685 | -3.87(-2.96%) |
May 23, 2012 | 129.49 | 131.70 | 127.85 | 130.81 | 111,304 | +0.42(+0.32%) |
May 22, 2012 | 131.18 | 132.95 | 128.71 | 130.39 | 185,265 | -1.30(-0.99%) |
May 21, 2012 | 129.11 | 133.68 | 128.12 | 131.69 | 168,591 | +2.64(+2.05%) |
May 18, 2012 | 135.39 | 135.47 | 127.37 | 129.05 | 274,451 | -6.95(-5.11%) |
May 17, 2012 | 138.23 | 138.23 | 133.76 | 136.00 | 115,157 | -1.96(-1.42%) |
May 16, 2012 | 142.57 | 143.44 | 136.90 | 137.96 | 180,333 | -3.57(-2.52%) |
May 15, 2012 | 140.54 | 143.58 | 140.54 | 141.53 | 145,324 | +0.50(+0.35%) |
May 14, 2012 | 141.21 | 141.62 | 139.25 | 141.03 | 147,924 | -1.81(-1.27%) |
May 11, 2012 | 141.28 | 143.76 | 141.28 | 142.84 | 109,836 | +0.70(+0.49%) |
May 10, 2012 | 147.01 | 147.01 | 140.95 | 142.14 | 148,506 | -3.64(-2.50%) |
May 09, 2012 | 145.04 | 147.67 | 145.01 | 145.78 | 113,699 | -1.65(-1.12%) |
May 08, 2012 | 147.95 | 147.95 | 143.31 | 147.43 | 153,100 | -1.89(-1.27%) |
May 07, 2012 | 151.51 | 153.32 | 148.54 | 149.32 | 235,939 | -3.00(-1.97%) |
May 04, 2012 | 154.06 | 156.63 | 152.04 | 152.32 | 235,481 | -3.92(-2.51%) |
May 03, 2012 | 148.47 | 160.00 | 147.76 | 156.24 | 659,923 | +14.20(+10.00%) |
May 02, 2012 | 139.33 | 142.12 | 138.64 | 142.04 | 96,777 | +1.82(+1.30%) |
May 01, 2012 | 139.81 | 143.69 | 136.38 | 140.22 | 201,128 | +0.44(+0.31%) |
Apr 30, 2012 | 141.34 | 141.43 | 139.50 | 139.78 | 96,059 | -1.33(-0.94%) |
Apr 27, 2012 | 142.06 | 142.82 | 139.65 | 141.11 | 178,085 | -0.85(-0.60%) |
Apr 26, 2012 | 140.60 | 143.26 | 140.08 | 141.96 | 171,668 | +0.93(+0.66%) |
Apr 25, 2012 | 140.84 | 141.47 | 140.00 | 141.03 | 142,938 | +2.71(+1.96%) |
Apr 24, 2012 | 140.57 | 140.99 | 137.01 | 138.32 | 236,025 | -2.49(-1.77%) |
Apr 23, 2012 | 143.11 | 143.16 | 139.91 | 140.81 | 225,060 | -4.39(-3.02%) |
Apr 20, 2012 | 148.31 | 148.31 | 144.18 | 145.20 | 148,121 | -0.68(-0.47%) |
Apr 19, 2012 | 144.56 | 148.68 | 143.83 | 145.88 | 213,824 | +0.93(+0.64%) |
Apr 18, 2012 | 144.32 | 147.89 | 142.86 | 144.95 | 312,610 | -3.96(-2.66%) |
Apr 17, 2012 | 147.12 | 150.81 | 146.20 | 148.91 | 280,672 | +2.71(+1.85%) |
Apr 16, 2012 | 147.43 | 148.71 | 145.95 | 146.20 | 182,158 | -0.90(-0.61%) |
Apr 13, 2012 | 146.49 | 147.57 | 145.80 | 147.10 | 162,145 | +0.29(+0.20%) |
Apr 12, 2012 | 143.68 | 147.58 | 143.68 | 146.81 | 142,780 | +2.77(+1.92%) |
Apr 11, 2012 | 143.73 | 144.77 | 141.66 | 144.04 | 180,332 | +1.94(+1.37%) |
Apr 10, 2012 | 143.45 | 144.21 | 140.69 | 142.10 | 241,004 | -1.24(-0.87%) |
Apr 09, 2012 | 142.43 | 143.88 | 141.93 | 143.34 | 169,050 | -1.92(-1.32%) |
Apr 05, 2012 | 145.09 | 145.60 | 143.41 | 145.26 | 203,984 | +0.08(+0.06%) |
Apr 04, 2012 | 145.84 | 146.31 | 144.51 | 145.18 | 225,439 | -2.31(-1.57%) |
Apr 03, 2012 | 143.97 | 147.99 | 143.09 | 147.49 | 296,820 | +4.29(+3.00%) |
Apr 02, 2012 | 139.68 | 143.70 | 139.27 | 143.20 | 121,138 | +3.20(+2.29%) |
Mar 30, 2012 | 140.07 | 142.50 | 137.01 | 140.00 | 303,016 | +1.20(+0.86%) |
Mar 29, 2012 | 137.81 | 139.33 | 136.83 | 138.80 | 125,841 | -0.13(-0.09%) |
Mar 28, 2012 | 140.30 | 141.37 | 138.05 | 138.93 | 184,428 | -0.94(-0.67%) |
Mar 27, 2012 | 141.23 | 141.65 | 139.65 | 139.87 | 157,381 | -1.52(-1.08%) |
Mar 26, 2012 | 141.03 | 142.77 | 140.00 | 141.39 | 148,455 | +2.46(+1.77%) |
Mar 23, 2012 | 137.78 | 139.98 | 137.23 | 138.93 | 172,880 | +0.94(+0.68%) |
Mar 22, 2012 | 139.54 | 140.69 | 137.25 | 137.99 | 129,633 | -2.19(-1.56%) |
Mar 21, 2012 | 136.06 | 142.45 | 135.80 | 140.18 | 289,388 | +6.09(+4.54%) |
Mar 20, 2012 | 133.08 | 134.73 | 132.33 | 134.09 | 133,227 | -0.43(-0.32%) |
Mar 19, 2012 | 130.74 | 135.85 | 130.63 | 134.52 | 148,255 | +3.77(+2.88%) |
Mar 16, 2012 | 131.83 | 132.61 | 130.59 | 130.75 | 170,364 | -0.29(-0.22%) |
Mar 15, 2012 | 131.75 | 133.02 | 130.51 | 131.04 | 186,553 | -0.44(-0.33%) |
Mar 14, 2012 | 137.11 | 137.27 | 131.00 | 131.48 | 156,459 | -5.07(-3.71%) |
Mar 13, 2012 | 132.91 | 137.21 | 132.02 | 136.55 | 143,530 | +4.56(+3.45%) |
Mar 12, 2012 | 131.17 | 134.12 | 129.88 | 131.99 | 81,321 | +0.74(+0.56%) |
Mar 09, 2012 | 131.89 | 134.20 | 130.46 | 131.25 | 168,882 | -0.10(-0.08%) |
Mar 08, 2012 | 130.06 | 133.09 | 129.45 | 131.35 | 119,573 | +2.45(+1.90%) |
Mar 07, 2012 | 129.80 | 131.45 | 128.25 | 128.90 | 180,362 | -0.22(-0.17%) |
Mar 06, 2012 | 130.53 | 130.83 | 127.96 | 129.12 | 196,941 | -3.52(-2.66%) |
Mar 05, 2012 | 135.17 | 135.50 | 132.10 | 132.64 | 151,005 | -2.83(-2.09%) |
Mar 02, 2012 | 139.41 | 140.00 | 134.81 | 135.47 | 284,512 | -3.91(-2.81%) |
Mar 01, 2012 | 136.56 | 142.75 | 134.65 | 139.38 | 358,893 | +3.79(+2.80%) |
Feb 29, 2012 | 136.01 | 137.93 | 135.50 | 135.59 | 163,265 | +0.32(+0.24%) |
Feb 28, 2012 | 136.87 | 138.55 | 134.68 | 135.27 | 186,070 | -1.03(-0.76%) |
Feb 27, 2012 | 136.75 | 139.58 | 134.71 | 136.30 | 347,711 | -1.52(-1.10%) |
Feb 24, 2012 | 138.22 | 140.34 | 136.78 | 137.82 | 199,097 | -0.53(-0.38%) |
Feb 23, 2012 | 134.43 | 139.00 | 133.76 | 138.35 | 260,330 | +3.77(+2.80%) |
Feb 22, 2012 | 134.31 | 137.21 | 134.31 | 134.58 | 194,643 | +0.15(+0.11%) |
Feb 21, 2012 | 127.90 | 138.33 | 127.90 | 134.43 | 540,565 | +8.33(+6.61%) |
Feb 17, 2012 | 129.46 | 130.00 | 124.48 | 126.10 | 218,528 | -2.96(-2.29%) |
Feb 16, 2012 | 123.92 | 129.23 | 123.46 | 129.06 | 226,393 | +5.47(+4.43%) |
Feb 15, 2012 | 124.43 | 125.94 | 122.84 | 123.59 | 143,199 | -0.14(-0.11%) |
Feb 14, 2012 | 124.28 | 124.78 | 122.09 | 123.73 | 126,410 | -1.13(-0.91%) |
Feb 13, 2012 | 124.05 | 125.33 | 122.74 | 124.86 | 134,859 | +2.14(+1.74%) |
Feb 10, 2012 | 123.51 | 126.93 | 121.97 | 122.72 | 232,123 | -2.60(-2.07%) |
Feb 09, 2012 | 123.71 | 126.77 | 123.00 | 125.32 | 283,441 | +1.78(+1.44%) |
Feb 08, 2012 | 123.68 | 124.99 | 121.95 | 123.54 | 106,302 | -0.26(-0.21%) |
Feb 07, 2012 | 125.22 | 125.22 | 122.80 | 123.80 | 117,290 | -1.25(-1.00%) |
Feb 06, 2012 | 125.91 | 126.01 | 123.00 | 125.05 | 224,406 | -1.40(-1.11%) |
Feb 03, 2012 | 126.37 | 127.92 | 125.01 | 126.45 | 163,319 | +2.83(+2.29%) |
Feb 02, 2012 | 120.30 | 125.47 | 118.87 | 123.62 | 263,968 | +4.43(+3.72%) |