Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 149.36 | 151.48 | 149.36 | 151.36 | 47,191 | +1.83(+1.22%) |
Dec 28, 2012 | 150.20 | 150.20 | 149.00 | 149.53 | 46,946 | -1.26(-0.84%) |
Dec 27, 2012 | 150.60 | 150.87 | 150.16 | 150.79 | 43,752 | -0.29(-0.19%) |
Dec 26, 2012 | 151.64 | 151.88 | 150.55 | 151.08 | 31,071 | +0.22(+0.15%) |
Dec 24, 2012 | 151.04 | 151.24 | 150.69 | 150.86 | 17,473 | -0.48(-0.32%) |
Dec 21, 2012 | 150.85 | 151.80 | 150.06 | 151.34 | 72,718 | -1.06(-0.70%) |
Dec 20, 2012 | 153.68 | 153.81 | 151.63 | 152.40 | 73,821 | -3.88(-2.48%) |
Dec 19, 2012 | 156.56 | 157.26 | 156.20 | 156.28 | 50,140 | -0.43(-0.27%) |
Dec 18, 2012 | 157.94 | 158.21 | 156.12 | 156.71 | 63,631 | -1.31(-0.83%) |
Dec 17, 2012 | 157.90 | 158.39 | 157.70 | 158.02 | 32,481 | -0.98(-0.62%) |
Dec 14, 2012 | 158.42 | 159.08 | 158.42 | 159.00 | 28,146 | +0.30(+0.19%) |
Dec 13, 2012 | 157.80 | 159.09 | 157.46 | 158.70 | 56,522 | -1.91(-1.19%) |
Dec 12, 2012 | 161.24 | 161.83 | 159.81 | 160.61 | 68,440 | -0.12(-0.07%) |
Dec 11, 2012 | 160.22 | 161.25 | 159.96 | 160.73 | 113,943 | +1.21(+0.76%) |
Dec 10, 2012 | 159.43 | 159.82 | 159.20 | 159.52 | 29,666 | +1.48(+0.94%) |
Dec 07, 2012 | 157.66 | 158.11 | 157.24 | 158.04 | 36,975 | +0.86(+0.55%) |
Dec 06, 2012 | 155.66 | 157.26 | 155.32 | 157.18 | 27,658 | +1.58(+1.02%) |
Dec 05, 2012 | 155.54 | 156.00 | 154.41 | 155.60 | 48,335 | -0.39(-0.25%) |
Dec 04, 2012 | 155.99 | 156.40 | 155.28 | 155.99 | 17,825 | -1.45(-0.92%) |
Nov 30, 2012 | 158.50 | 158.92 | 156.86 | 157.44 | 217,561 | -0.87(-0.55%) |
Nov 29, 2012 | 159.16 | 159.62 | 158.29 | 158.31 | 82,383 | +0.47(+0.29%) |
Nov 28, 2012 | 155.90 | 158.60 | 155.66 | 157.84 | 35,576 | -0.66(-0.41%) |
Nov 27, 2012 | 158.48 | 159.14 | 158.33 | 158.50 | 31,915 | -0.19(-0.12%) |
Nov 26, 2012 | 158.58 | 158.78 | 157.96 | 158.68 | 20,582 | -0.95(-0.60%) |
Nov 23, 2012 | 156.20 | 159.64 | 156.20 | 159.63 | 48,774 | +4.37(+2.81%) |
Nov 21, 2012 | 154.85 | 155.50 | 154.55 | 155.26 | 19,431 | +0.57(+0.37%) |
Nov 20, 2012 | 155.11 | 155.69 | 154.46 | 154.69 | 19,216 | -0.56(-0.36%) |
Nov 19, 2012 | 155.15 | 155.62 | 154.75 | 155.25 | 30,919 | +2.19(+1.43%) |
Nov 16, 2012 | 152.84 | 153.59 | 152.33 | 153.06 | 84,020 | -1.27(-0.82%) |
Nov 15, 2012 | 155.08 | 155.08 | 153.53 | 154.33 | 56,238 | -1.69(-1.08%) |
Nov 14, 2012 | 155.90 | 156.71 | 155.65 | 156.02 | 56,289 | +0.32(+0.21%) |
Nov 13, 2012 | 155.21 | 156.16 | 155.21 | 155.70 | 41,059 | +1.81(+1.18%) |
Nov 12, 2012 | 154.03 | 154.11 | 153.34 | 153.89 | 14,797 | +0.72(+0.47%) |
Nov 09, 2012 | 153.72 | 154.42 | 152.66 | 153.17 | 33,959 | +1.11(+0.73%) |
Nov 08, 2012 | 151.46 | 152.15 | 150.64 | 152.06 | 35,592 | +0.55(+0.36%) |
Nov 07, 2012 | 152.90 | 152.93 | 150.68 | 151.51 | 64,843 | -1.25(-0.82%) |
Nov 06, 2012 | 151.55 | 153.66 | 151.14 | 152.76 | 273,954 | +0.95(+0.63%) |
Nov 05, 2012 | 152.16 | 152.16 | 151.14 | 151.81 | 85,401 | -0.09(-0.06%) |
Nov 02, 2012 | 153.10 | 153.10 | 151.80 | 151.90 | 44,253 | -2.43(-1.57%) |
Nov 01, 2012 | 154.97 | 155.12 | 154.12 | 154.33 | 25,514 | -0.12(-0.08%) |
Oct 31, 2012 | 154.22 | 154.90 | 154.08 | 154.45 | 24,219 | +2.37(+1.56%) |
Oct 26, 2012 | 154.33 | 152.08 | 152.08 | 152.08 | 50,000 | -2.10(-1.36%) |
Oct 25, 2012 | 154.68 | 155.26 | 153.84 | 154.18 | 33,541 | +1.16(+0.76%) |
Oct 24, 2012 | 155.10 | 155.20 | 152.49 | 153.02 | 41,789 | -1.47(-0.95%) |
Oct 23, 2012 | 155.46 | 155.46 | 154.26 | 154.49 | 127,413 | -4.70(-2.95%) |
Oct 19, 2012 | 160.73 | 160.73 | 158.29 | 159.19 | 58,645 | -2.01(-1.25%) |
Oct 18, 2012 | 162.20 | 162.56 | 161.20 | 161.20 | 60,476 | -2.58(-1.58%) |
Oct 17, 2012 | 162.70 | 164.01 | 162.58 | 163.78 | 78,135 | +2.02(+1.25%) |
Oct 16, 2012 | 161.41 | 162.00 | 161.28 | 161.76 | 45,431 | +0.61(+0.38%) |
Oct 15, 2012 | 160.96 | 161.32 | 159.45 | 161.15 | 90,049 | -1.36(-0.84%) |
Oct 12, 2012 | 164.22 | 164.54 | 162.51 | 162.51 | 221,291 | -2.69(-1.63%) |
Oct 11, 2012 | 165.32 | 166.18 | 165.01 | 165.20 | 27,265 | +0.70(+0.43%) |
Oct 10, 2012 | 164.22 | 165.50 | 164.04 | 164.50 | 42,491 | -1.52(-0.92%) |
Oct 09, 2012 | 166.85 | 167.25 | 165.63 | 166.02 | 53,001 | -0.52(-0.31%) |
Oct 08, 2012 | 165.69 | 166.76 | 165.66 | 166.54 | 33,606 | -1.05(-0.63%) |
Oct 05, 2012 | 168.72 | 169.27 | 167.22 | 167.59 | 104,789 | -1.63(-0.96%) |
Oct 04, 2012 | 167.59 | 169.30 | 167.48 | 169.22 | 60,262 | +3.06(+1.84%) |
Oct 03, 2012 | 165.97 | 166.24 | 165.56 | 166.16 | 17,842 | +1.09(+0.66%) |
Oct 02, 2012 | 165.50 | 165.76 | 164.83 | 165.07 | 25,450 | -0.22(-0.13%) |
Oct 01, 2012 | 164.71 | 165.42 | 164.54 | 165.29 | 64,920 | +1.91(+1.17%) |
Sep 28, 2012 | 162.88 | 163.87 | 162.60 | 163.38 | 34,027 | +1.05(+0.65%) |
Sep 27, 2012 | 162.58 | 162.84 | 161.52 | 162.33 | 21,067 | +1.65(+1.03%) |
Sep 26, 2012 | 159.63 | 160.96 | 158.60 | 160.68 | 65,781 | +0.56(+0.35%) |
Sep 25, 2012 | 160.56 | 161.66 | 160.00 | 160.12 | 47,043 | +0.48(+0.30%) |
Sep 24, 2012 | 158.66 | 160.12 | 158.50 | 159.64 | 53,261 | -1.19(-0.74%) |
Sep 21, 2012 | 161.63 | 161.97 | 160.48 | 160.83 | 54,827 | +0.92(+0.58%) |
Sep 20, 2012 | 159.04 | 160.16 | 158.11 | 159.91 | 120,921 | -1.27(-0.79%) |
Sep 19, 2012 | 160.63 | 161.44 | 160.10 | 161.18 | 75,634 | +1.36(+0.85%) |
Sep 18, 2012 | 164.16 | 165.00 | 159.18 | 159.82 | 484,933 | -3.88(-2.37%) |
Sep 17, 2012 | 166.03 | 167.13 | 163.46 | 163.70 | 232,433 | -4.29(-2.55%) |
Sep 14, 2012 | 167.45 | 168.90 | 167.39 | 167.99 | 76,591 | +2.33(+1.40%) |
Sep 13, 2012 | 163.22 | 166.16 | 160.45 | 165.66 | 180,722 | +3.32(+2.05%) |
Sep 12, 2012 | 162.14 | 162.38 | 160.60 | 162.34 | 112,680 | +4.45(+2.82%) |
Sep 11, 2012 | 157.98 | 158.54 | 157.79 | 157.89 | 21,244 | +1.33(+0.85%) |
Sep 10, 2012 | 157.99 | 158.34 | 156.47 | 156.56 | 85,001 | -0.25(-0.16%) |
Sep 07, 2012 | 156.50 | 157.96 | 156.50 | 156.81 | 242,445 | +0.86(+0.55%) |
Sep 06, 2012 | 155.98 | 156.60 | 155.61 | 155.95 | 92,637 | +1.37(+0.89%) |
Sep 05, 2012 | 153.84 | 155.11 | 153.26 | 154.58 | 66,368 | +0.24(+0.16%) |
Sep 04, 2012 | 153.28 | 154.50 | 152.47 | 154.34 | 95,059 | +2.82(+1.86%) |
Aug 31, 2012 | 149.50 | 151.52 | 148.44 | 151.52 | 87,758 | +3.01(+2.03%) |
Aug 30, 2012 | 150.04 | 150.14 | 147.94 | 148.51 | 67,388 | -0.69(-0.46%) |
Aug 29, 2012 | 149.76 | 149.93 | 148.85 | 149.20 | 71,538 | -2.58(-1.70%) |
Aug 27, 2012 | 151.74 | 152.92 | 151.60 | 151.78 | 35,123 | -0.64(-0.42%) |
Aug 24, 2012 | 152.81 | 153.01 | 151.24 | 152.42 | 85,337 | +0.82(+0.54%) |
Aug 23, 2012 | 152.34 | 153.70 | 151.40 | 151.60 | 266,612 | +0.24(+0.16%) |
Aug 22, 2012 | 150.17 | 151.68 | 149.35 | 151.36 | 177,037 | +3.06(+2.06%) |
Aug 21, 2012 | 148.10 | 148.70 | 147.09 | 148.30 | 75,490 | +1.32(+0.90%) |
Aug 20, 2012 | 144.46 | 147.50 | 144.35 | 146.98 | 164,910 | +1.70(+1.17%) |
Aug 17, 2012 | 143.81 | 145.28 | 143.18 | 145.28 | 354,463 | +3.14(+2.21%) |
Aug 16, 2012 | 138.00 | 142.18 | 137.66 | 142.14 | 353,798 | +4.83(+3.52%) |
Aug 15, 2012 | 137.42 | 137.86 | 137.10 | 137.31 | 12,607 | -0.13(-0.09%) |
Aug 14, 2012 | 137.89 | 138.00 | 137.40 | 137.44 | 24,179 | +0.88(+0.64%) |
Aug 13, 2012 | 137.64 | 137.77 | 136.51 | 136.56 | 27,681 | -1.42(-1.03%) |
Aug 10, 2012 | 137.90 | 138.40 | 137.55 | 137.98 | 34,446 | -1.22(-0.88%) |
Aug 09, 2012 | 138.87 | 139.30 | 138.56 | 139.20 | 14,318 | +0.36(+0.26%) |
Aug 08, 2012 | 138.54 | 138.87 | 138.00 | 138.84 | 16,246 | -0.07(-0.05%) |
Aug 07, 2012 | 138.83 | 139.20 | 138.50 | 138.91 | 42,599 | +0.70(+0.51%) |
Aug 06, 2012 | 137.65 | 138.32 | 137.46 | 138.21 | 23,687 | +0.14(+0.10%) |
Aug 03, 2012 | 137.11 | 139.66 | 137.00 | 138.07 | 22,680 | +1.70(+1.25%) |
Aug 02, 2012 | 136.92 | 137.44 | 136.20 | 136.37 | 38,858 | -1.37(-0.99%) |
Aug 01, 2012 | 137.20 | 138.27 | 136.91 | 137.74 | 58,488 | -1.72(-1.23%) |
Jul 31, 2012 | 140.65 | 140.74 | 139.40 | 139.46 | 29,639 | -0.04(-0.03%) |
Jul 30, 2012 | 138.56 | 139.78 | 138.15 | 139.50 | 23,358 | +0.48(+0.35%) |
Jul 27, 2012 | 139.09 | 139.50 | 138.40 | 139.02 | 13,414 | +0.61(+0.44%) |
Jul 26, 2012 | 139.08 | 139.42 | 138.06 | 138.41 | 27,245 | +0.63(+0.46%) |
Jul 25, 2012 | 137.94 | 138.29 | 137.28 | 137.78 | 24,790 | +1.28(+0.94%) |
Jul 24, 2012 | 137.51 | 138.41 | 135.80 | 136.50 | 34,286 | -1.43(-1.04%) |
Jul 23, 2012 | 137.54 | 138.00 | 137.22 | 137.93 | 21,617 | -1.45(-1.04%) |
Jul 20, 2012 | 138.80 | 139.47 | 138.67 | 139.38 | 19,544 | -0.40(-0.29%) |
Jul 19, 2012 | 139.35 | 140.14 | 139.24 | 139.78 | 41,297 | +0.91(+0.66%) |
Jul 18, 2012 | 139.00 | 139.18 | 138.14 | 138.87 | 43,492 | -0.49(-0.35%) |
Jul 17, 2012 | 139.04 | 139.95 | 138.70 | 139.36 | 25,778 | -0.32(-0.23%) |
Jul 16, 2012 | 139.16 | 140.16 | 139.16 | 139.68 | 12,748 | -1.02(-0.72%) |
Jul 13, 2012 | 140.32 | 141.27 | 140.29 | 140.70 | 34,814 | +1.16(+0.83%) |
Jul 12, 2012 | 137.98 | 139.85 | 137.98 | 139.54 | 16,807 | -0.88(-0.63%) |
Jul 11, 2012 | 140.35 | 141.12 | 139.89 | 140.42 | 16,419 | +0.22(+0.16%) |
Jul 10, 2012 | 142.90 | 142.90 | 140.00 | 140.20 | 18,688 | -2.00(-1.41%) |
Jul 09, 2012 | 142.03 | 142.66 | 141.94 | 142.20 | 30,869 | +0.11(+0.08%) |
Jul 06, 2012 | 143.31 | 143.82 | 141.87 | 142.09 | 39,458 | -3.05(-2.10%) |
Jul 05, 2012 | 144.70 | 145.62 | 144.36 | 145.14 | 36,110 | -1.32(-0.90%) |
Jul 03, 2012 | 145.38 | 146.46 | 145.10 | 146.46 | 35,044 | +3.12(+2.18%) |
Jul 02, 2012 | 141.97 | 143.40 | 141.74 | 143.34 | 47,617 | +0.68(+0.48%) |
Jun 29, 2012 | 140.33 | 142.80 | 139.69 | 142.66 | 50,436 | +5.87(+4.29%) |
Jun 28, 2012 | 138.01 | 138.01 | 136.18 | 136.79 | 51,960 | -2.09(-1.50%) |
Jun 27, 2012 | 139.54 | 139.89 | 138.80 | 138.88 | 51,381 | -1.71(-1.22%) |
Jun 26, 2012 | 141.38 | 141.56 | 140.41 | 140.59 | 10,809 | -1.29(-0.91%) |
Jun 25, 2012 | 141.36 | 142.14 | 140.82 | 141.88 | 16,249 | +0.46(+0.33%) |
Jun 22, 2012 | 141.45 | 141.76 | 140.55 | 141.42 | 39,914 | -0.26(-0.18%) |
Jun 21, 2012 | 143.58 | 143.92 | 141.15 | 141.68 | 69,493 | -1.76(-1.23%) |
Jun 20, 2012 | 144.32 | 146.18 | 143.13 | 143.44 | 60,158 | -2.48(-1.70%) |
Jun 19, 2012 | 146.62 | 147.21 | 145.91 | 145.92 | 32,798 | -0.39(-0.27%) |
Jun 18, 2012 | 146.60 | 146.60 | 146.08 | 146.31 | 15,280 | -0.08(-0.05%) |
Jun 15, 2012 | 147.39 | 147.42 | 146.10 | 146.39 | 30,187 | -1.03(-0.70%) |
Jun 14, 2012 | 146.39 | 147.42 | 145.22 | 147.42 | 47,396 | +3.13(+2.17%) |
Jun 13, 2012 | 144.28 | 144.91 | 143.85 | 144.29 | 23,093 | +0.76(+0.53%) |
Jun 12, 2012 | 142.20 | 143.60 | 141.86 | 143.53 | 24,444 | +1.04(+0.73%) |
Jun 11, 2012 | 143.08 | 143.10 | 142.12 | 142.49 | 39,037 | +1.16(+0.82%) |
Jun 08, 2012 | 140.19 | 141.68 | 139.80 | 141.33 | 24,358 | -0.79(-0.56%) |
Jun 07, 2012 | 144.72 | 144.72 | 141.72 | 142.12 | 96,324 | -2.15(-1.49%) |
Jun 06, 2012 | 144.33 | 144.93 | 143.90 | 144.27 | 43,576 | +2.43(+1.71%) |
Jun 05, 2012 | 141.84 | 142.38 | 141.59 | 141.84 | 136,962 | +0.68(+0.48%) |
Jun 04, 2012 | 141.76 | 142.00 | 140.38 | 141.16 | 22,862 | -1.01(-0.71%) |
Jun 01, 2012 | 139.71 | 142.60 | 139.64 | 142.17 | 66,066 | +2.63(+1.88%) |
May 31, 2012 | 138.78 | 139.80 | 137.86 | 139.54 | 24,170 | +1.32(+0.95%) |
May 30, 2012 | 138.50 | 138.68 | 136.74 | 138.22 | 106,356 | -2.48(-1.76%) |
May 29, 2012 | 142.06 | 142.65 | 140.26 | 140.70 | 35,874 | -0.37(-0.26%) |
May 25, 2012 | 140.12 | 141.24 | 140.00 | 141.07 | 54,701 | +1.19(+0.85%) |
May 24, 2012 | 141.10 | 141.30 | 139.25 | 139.88 | 72,846 | -0.62(-0.44%) |
May 23, 2012 | 140.85 | 140.85 | 138.66 | 140.50 | 84,338 | -2.09(-1.47%) |
May 22, 2012 | 144.01 | 144.40 | 142.16 | 142.59 | 26,059 | -2.39(-1.65%) |
May 21, 2012 | 143.88 | 144.99 | 143.78 | 144.98 | 79,040 | +1.56(+1.09%) |
May 18, 2012 | 143.95 | 144.58 | 143.10 | 143.42 | 84,061 | +0.32(+0.22%) |
May 17, 2012 | 142.59 | 143.82 | 142.05 | 143.10 | 40,506 | +2.14(+1.52%) |
May 16, 2012 | 140.90 | 142.26 | 140.38 | 140.96 | 76,350 | -0.29(-0.21%) |
May 15, 2012 | 142.44 | 142.92 | 141.06 | 141.25 | 65,872 | -0.59(-0.42%) |
May 14, 2012 | 142.94 | 143.02 | 141.71 | 141.84 | 94,361 | -2.59(-1.79%) |
May 11, 2012 | 144.41 | 145.76 | 144.12 | 144.43 | 31,352 | -2.16(-1.47%) |
May 10, 2012 | 147.52 | 147.86 | 146.56 | 146.59 | 38,021 | -1.09(-0.74%) |
May 09, 2012 | 147.62 | 148.24 | 146.92 | 147.68 | 20,918 | -1.38(-0.93%) |
May 08, 2012 | 149.54 | 149.54 | 148.00 | 149.06 | 76,370 | -1.64(-1.09%) |
May 07, 2012 | 150.74 | 150.81 | 150.15 | 150.70 | 24,356 | +0.06(+0.04%) |
May 04, 2012 | 150.86 | 151.78 | 149.94 | 150.64 | 49,787 | -0.39(-0.26%) |
May 03, 2012 | 153.14 | 153.14 | 150.76 | 151.03 | 37,733 | -3.07(-1.99%) |
May 02, 2012 | 154.02 | 154.26 | 153.65 | 154.10 | 13,968 | -0.88(-0.57%) |
May 01, 2012 | 154.58 | 155.50 | 154.35 | 154.98 | 25,731 | +0.43(+0.28%) |
Apr 30, 2012 | 154.66 | 155.16 | 154.32 | 154.55 | 30,610 | -0.51(-0.33%) |
Apr 27, 2012 | 155.22 | 155.44 | 154.90 | 155.06 | 25,123 | +0.44(+0.28%) |
Apr 26, 2012 | 153.35 | 155.12 | 153.26 | 154.62 | 35,396 | +1.36(+0.89%) |
Apr 25, 2012 | 153.20 | 153.60 | 152.04 | 153.26 | 51,602 | +0.90(+0.59%) |
Apr 24, 2012 | 153.54 | 153.54 | 152.26 | 152.36 | 54,266 | -1.37(-0.89%) |
Apr 23, 2012 | 153.58 | 153.90 | 153.11 | 153.73 | 56,431 | -2.09(-1.34%) |
Apr 20, 2012 | 155.56 | 156.30 | 155.56 | 155.82 | 35,991 | +0.14(+0.09%) |
Apr 19, 2012 | 156.20 | 156.81 | 155.14 | 155.68 | 44,926 | +0.34(+0.22%) |
Apr 18, 2012 | 156.01 | 156.71 | 155.28 | 155.34 | 42,152 | -0.80(-0.51%) |
Apr 17, 2012 | 155.44 | 156.44 | 154.60 | 156.14 | 48,157 | +0.80(+0.51%) |
Apr 16, 2012 | 155.26 | 155.62 | 154.52 | 155.34 | 64,799 | -0.80(-0.51%) |
Apr 13, 2012 | 157.88 | 157.88 | 156.08 | 156.14 | 58,026 | -1.93(-1.22%) |
Apr 12, 2012 | 156.14 | 158.38 | 156.14 | 158.07 | 84,845 | +1.98(+1.27%) |
Apr 11, 2012 | 157.12 | 157.38 | 155.92 | 156.09 | 48,057 | -1.41(-0.90%) |
Apr 10, 2012 | 157.98 | 158.12 | 156.36 | 157.50 | 94,224 | -1.54(-0.97%) |
Apr 09, 2012 | 159.38 | 159.68 | 158.76 | 159.04 | 20,235 | +0.86(+0.54%) |
Apr 05, 2012 | 157.42 | 158.40 | 157.06 | 158.18 | 27,035 | +0.43(+0.27%) |
Apr 04, 2012 | 159.00 | 159.08 | 157.36 | 157.75 | 72,413 | -4.29(-2.65%) |
Apr 03, 2012 | 164.05 | 164.05 | 161.64 | 162.04 | 102,588 | -0.93(-0.57%) |
Apr 02, 2012 | 162.06 | 163.42 | 162.00 | 162.97 | 54,720 | +1.25(+0.77%) |
Mar 30, 2012 | 161.83 | 162.10 | 160.37 | 161.72 | 38,050 | +1.15(+0.72%) |
Mar 29, 2012 | 161.72 | 161.93 | 160.10 | 160.57 | 31,413 | -0.78(-0.48%) |
Mar 28, 2012 | 162.26 | 162.30 | 161.09 | 161.35 | 42,063 | -1.80(-1.10%) |
Mar 27, 2012 | 164.00 | 164.28 | 162.98 | 163.15 | 28,543 | +0.52(+0.32%) |
Mar 26, 2012 | 161.94 | 162.63 | 161.64 | 162.63 | 37,956 | +2.19(+1.36%) |
Mar 23, 2012 | 159.52 | 161.44 | 159.26 | 160.44 | 52,897 | +0.70(+0.44%) |
Mar 22, 2012 | 158.30 | 160.08 | 158.14 | 159.74 | 121,465 | -1.94(-1.20%) |
Mar 21, 2012 | 162.65 | 162.65 | 161.48 | 161.68 | 49,883 | -1.47(-0.90%) |
Mar 20, 2012 | 163.46 | 164.04 | 162.76 | 163.15 | 46,463 | -2.63(-1.59%) |
Mar 19, 2012 | 165.46 | 166.24 | 165.04 | 165.78 | 32,306 | +0.80(+0.48%) |
Mar 16, 2012 | 165.18 | 165.84 | 164.98 | 164.98 | 53,670 | -0.92(-0.55%) |
Mar 15, 2012 | 165.35 | 166.78 | 165.00 | 165.90 | 128,909 | +1.07(+0.65%) |
Mar 14, 2012 | 165.67 | 166.20 | 164.00 | 164.83 | 109,007 | -1.69(-1.01%) |
Mar 13, 2012 | 166.84 | 168.02 | 166.06 | 166.52 | 90,011 | -0.66(-0.39%) |
Mar 12, 2012 | 166.71 | 168.31 | 166.00 | 167.18 | 67,945 | +0.88(+0.53%) |
Mar 09, 2012 | 163.45 | 166.37 | 163.19 | 166.30 | 81,473 | +2.74(+1.68%) |
Mar 08, 2012 | 161.09 | 164.08 | 160.76 | 163.56 | 78,717 | +2.62(+1.63%) |
Mar 07, 2012 | 160.45 | 161.22 | 160.10 | 160.94 | 72,163 | +1.60(+1.00%) |
Mar 06, 2012 | 159.22 | 160.22 | 158.84 | 159.34 | 172,536 | -4.32(-2.64%) |
Mar 05, 2012 | 164.84 | 164.88 | 163.27 | 163.66 | 120,121 | -3.76(-2.25%) |
Mar 02, 2012 | 167.92 | 168.12 | 166.58 | 167.42 | 61,076 | -0.50(-0.30%) |
Mar 01, 2012 | 166.90 | 168.22 | 166.42 | 167.92 | 66,464 | +2.30(+1.39%) |
Feb 29, 2012 | 171.08 | 171.46 | 165.32 | 165.62 | 277,836 | -4.12(-2.43%) |
Feb 28, 2012 | 169.30 | 170.35 | 169.07 | 169.74 | 102,194 | +1.25(+0.74%) |
Feb 27, 2012 | 168.38 | 169.30 | 168.08 | 168.49 | 52,737 | -0.57(-0.34%) |
Feb 24, 2012 | 168.98 | 170.10 | 168.66 | 169.06 | 40,046 | -1.26(-0.74%) |
Feb 23, 2012 | 170.38 | 170.65 | 169.49 | 170.32 | 103,679 | +0.02(+0.01%) |
Feb 22, 2012 | 169.00 | 170.97 | 168.96 | 170.30 | 250,429 | +3.76(+2.26%) |
Feb 21, 2012 | 165.65 | 166.95 | 165.46 | 166.54 | 107,025 | +5.42(+3.36%) |
Feb 17, 2012 | 161.84 | 161.84 | 160.54 | 161.12 | 83,394 | +0.75(+0.47%) |
Feb 16, 2012 | 159.30 | 160.70 | 158.92 | 160.37 | 88,019 | -0.97(-0.60%) |
Feb 15, 2012 | 162.30 | 162.30 | 160.90 | 161.34 | 96,814 | +0.35(+0.22%) |
Feb 14, 2012 | 161.58 | 161.68 | 160.13 | 160.99 | 237,348 | -1.94(-1.19%) |
Feb 13, 2012 | 163.80 | 163.96 | 162.02 | 162.93 | 111,971 | -0.87(-0.53%) |
Feb 10, 2012 | 162.30 | 163.88 | 161.86 | 163.80 | 135,425 | +0.35(+0.21%) |
Feb 09, 2012 | 164.82 | 164.94 | 163.30 | 163.45 | 130,951 | -1.05(-0.64%) |
Feb 08, 2012 | 162.94 | 164.58 | 162.90 | 164.50 | 198,876 | +1.45(+0.89%) |
Feb 07, 2012 | 160.28 | 163.18 | 159.95 | 163.05 | 112,630 | +2.45(+1.53%) |
Feb 06, 2012 | 159.18 | 160.76 | 159.02 | 160.60 | 87,365 | +0.59(+0.37%) |
Feb 03, 2012 | 160.70 | 161.08 | 159.40 | 160.01 | 96,442 | -0.77(-0.48%) |
Feb 02, 2012 | 160.09 | 161.27 | 159.98 | 160.78 | 123,601 | +1.04(+0.65%) |
Feb 01, 2012 | 159.10 | 160.56 | 158.54 | 159.74 | 146,652 | +2.88(+1.84%) |
Jan 31, 2012 | 160.54 | 160.68 | 156.10 | 156.86 | 174,285 | -2.24(-1.41%) |
Jan 30, 2012 | 158.90 | 159.54 | 158.63 | 159.10 | 50,375 | -1.05(-0.66%) |
Jan 27, 2012 | 158.94 | 160.30 | 158.94 | 160.15 | 93,824 | +1.13(+0.71%) |
Jan 26, 2012 | 160.06 | 160.06 | 158.56 | 159.02 | 139,927 | +2.61(+1.67%) |
Jan 25, 2012 | 153.38 | 156.48 | 152.50 | 156.41 | 131,417 | +3.53(+2.31%) |
Jan 24, 2012 | 152.51 | 153.54 | 152.16 | 152.88 | 100,107 | -1.60(-1.04%) |
Jan 23, 2012 | 152.56 | 154.64 | 152.54 | 154.48 | 113,670 | +2.79(+1.84%) |
Jan 20, 2012 | 149.97 | 151.70 | 149.64 | 151.69 | 73,922 | +1.38(+0.92%) |
Jan 19, 2012 | 151.21 | 151.39 | 149.52 | 150.31 | 160,113 | -0.23(-0.15%) |
Jan 18, 2012 | 149.00 | 150.90 | 148.68 | 150.54 | 195,864 | +0.22(+0.15%) |
Jan 17, 2012 | 150.25 | 151.05 | 150.11 | 150.32 | 154,945 | +3.12(+2.12%) |
Jan 13, 2012 | 146.12 | 147.28 | 145.12 | 147.20 | 119,741 | -0.78(-0.53%) |
Jan 12, 2012 | 148.10 | 148.50 | 147.02 | 147.98 | 104,102 | +0.41(+0.28%) |
Jan 11, 2012 | 146.69 | 148.06 | 146.23 | 147.57 | 118,880 | +2.95(+2.04%) |
Jan 10, 2012 | 144.28 | 145.31 | 143.92 | 144.62 | 173,489 | +3.46(+2.45%) |
Jan 09, 2012 | 138.82 | 141.40 | 138.35 | 141.16 | 132,977 | +2.60(+1.88%) |
Jan 06, 2012 | 139.93 | 139.98 | 138.13 | 138.56 | 86,070 | -1.27(-0.91%) |
Jan 05, 2012 | 139.28 | 140.04 | 138.96 | 139.83 | 55,095 | -0.71(-0.51%) |