Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 159.71 | 162.07 | 159.23 | 161.89 | 364,128 | +2.18(+1.36%) |
Mar 27, 2013 | 157.13 | 160.25 | 156.81 | 159.71 | 366,231 | +1.77(+1.12%) |
Mar 26, 2013 | 158.18 | 159.06 | 156.45 | 157.94 | 474,781 | +0.32(+0.20%) |
Mar 25, 2013 | 157.91 | 159.41 | 157.22 | 157.62 | 279,828 | +0.16(+0.10%) |
Mar 22, 2013 | 157.03 | 157.87 | 156.46 | 157.46 | 351,343 | +0.96(+0.61%) |
Mar 21, 2013 | 155.35 | 157.22 | 154.76 | 156.50 | 388,100 | +0.30(+0.19%) |
Mar 20, 2013 | 157.50 | 157.99 | 155.89 | 156.20 | 602,450 | -0.54(-0.34%) |
Mar 19, 2013 | 157.08 | 157.81 | 155.92 | 156.74 | 484,031 | +0.17(+0.11%) |
Mar 18, 2013 | 156.90 | 158.18 | 156.34 | 156.57 | 452,059 | -1.27(-0.80%) |
Mar 15, 2013 | 157.74 | 158.52 | 157.45 | 157.84 | 381,792 | +0.01(+0.01%) |
Mar 14, 2013 | 157.41 | 158.11 | 157.00 | 157.83 | 385,272 | +0.94(+0.60%) |
Mar 13, 2013 | 157.10 | 157.65 | 156.52 | 156.89 | 486,078 | +0.08(+0.05%) |
Mar 12, 2013 | 157.67 | 158.49 | 156.77 | 156.81 | 251,240 | -1.01(-0.64%) |
Mar 11, 2013 | 157.70 | 158.63 | 157.21 | 157.82 | 242,283 | -0.03(-0.02%) |
Mar 08, 2013 | 158.98 | 159.20 | 157.32 | 157.85 | 334,107 | -0.63(-0.40%) |
Mar 07, 2013 | 159.36 | 159.36 | 157.55 | 158.48 | 497,230 | -1.13(-0.71%) |
Mar 06, 2013 | 159.62 | 160.00 | 158.62 | 159.61 | 603,033 | +0.65(+0.41%) |
Mar 05, 2013 | 159.28 | 159.97 | 158.25 | 158.96 | 411,208 | +0.03(+0.02%) |
Mar 04, 2013 | 158.42 | 159.29 | 157.26 | 158.93 | 697,240 | +0.35(+0.22%) |
Mar 01, 2013 | 157.79 | 158.79 | 156.30 | 158.58 | 368,305 | -0.11(-0.07%) |
Feb 28, 2013 | 157.99 | 159.97 | 157.87 | 158.69 | 567,452 | +0.94(+0.60%) |
Feb 27, 2013 | 154.65 | 158.42 | 154.65 | 157.75 | 412,133 | +2.11(+1.36%) |
Feb 26, 2013 | 155.45 | 156.11 | 154.10 | 155.64 | 386,419 | +0.21(+0.14%) |
Feb 25, 2013 | 154.33 | 157.65 | 153.97 | 155.43 | 936,066 | +1.41(+0.92%) |
Feb 22, 2013 | 152.27 | 154.52 | 151.62 | 154.02 | 337,463 | +1.97(+1.30%) |
Feb 21, 2013 | 152.27 | 153.25 | 151.40 | 152.05 | 496,263 | -0.72(-0.47%) |
Feb 20, 2013 | 154.94 | 155.95 | 152.69 | 152.77 | 362,320 | -2.17(-1.40%) |
Feb 19, 2013 | 155.64 | 156.63 | 154.77 | 154.94 | 382,503 | -0.47(-0.30%) |
Feb 15, 2013 | 152.75 | 157.33 | 152.75 | 155.41 | 680,565 | +3.04(+2.00%) |
Feb 14, 2013 | 152.27 | 152.62 | 151.68 | 152.37 | 410,061 | +0.05(+0.03%) |
Feb 13, 2013 | 152.38 | 152.93 | 151.68 | 152.32 | 541,101 | +0.00(+0.00%) |
Feb 12, 2013 | 153.49 | 153.64 | 152.00 | 152.32 | 389,370 | -1.10(-0.72%) |
Feb 11, 2013 | 154.06 | 154.35 | 153.21 | 153.42 | 358,952 | -0.66(-0.43%) |
Feb 08, 2013 | 153.88 | 154.77 | 153.31 | 154.08 | 217,165 | +0.34(+0.22%) |
Feb 07, 2013 | 154.46 | 154.81 | 152.80 | 153.74 | 462,724 | -1.41(-0.91%) |
Feb 06, 2013 | 155.50 | 155.73 | 154.70 | 155.15 | 413,485 | +0.25(+0.16%) |
Feb 04, 2013 | 155.92 | 157.05 | 154.62 | 154.90 | 296,918 | -1.85(-1.18%) |
Feb 01, 2013 | 159.38 | 159.38 | 156.50 | 156.75 | 493,237 | -0.85(-0.54%) |
Jan 31, 2013 | 157.00 | 159.05 | 155.43 | 157.60 | 701,355 | +4.15(+2.70%) |
Jan 30, 2013 | 156.16 | 156.59 | 153.38 | 153.45 | 987,860 | -2.53(-1.62%) |
Jan 29, 2013 | 157.30 | 157.90 | 155.10 | 155.98 | 426,570 | -1.26(-0.80%) |
Jan 28, 2013 | 158.58 | 158.58 | 157.22 | 157.24 | 237,406 | -0.81(-0.51%) |
Jan 25, 2013 | 157.50 | 158.78 | 157.31 | 158.05 | 217,047 | +0.52(+0.33%) |
Jan 24, 2013 | 156.83 | 157.97 | 156.71 | 157.53 | 256,836 | +0.16(+0.10%) |
Jan 23, 2013 | 155.99 | 157.55 | 155.99 | 157.37 | 440,671 | +0.29(+0.18%) |
Jan 22, 2013 | 156.00 | 157.13 | 155.34 | 157.08 | 640,901 | +1.28(+0.82%) |
Jan 18, 2013 | 155.79 | 156.29 | 154.60 | 155.80 | 452,080 | -0.31(-0.20%) |
Jan 17, 2013 | 157.20 | 157.97 | 154.75 | 156.11 | 517,693 | -0.32(-0.20%) |
Jan 16, 2013 | 155.11 | 157.57 | 154.74 | 156.43 | 661,930 | +1.28(+0.83%) |
Jan 15, 2013 | 151.77 | 155.21 | 149.83 | 155.15 | 404,586 | -1.07(-0.68%) |
Jan 14, 2013 | 155.84 | 156.22 | 153.83 | 156.22 | 785,198 | +0.69(+0.44%) |
Jan 11, 2013 | 155.33 | 155.88 | 154.34 | 155.53 | 558,475 | +0.70(+0.45%) |
Jan 10, 2013 | 155.70 | 156.22 | 153.58 | 154.83 | 565,554 | -0.74(-0.48%) |
Jan 09, 2013 | 155.97 | 156.23 | 155.01 | 155.57 | 416,744 | +0.36(+0.23%) |
Jan 08, 2013 | 154.87 | 156.67 | 153.70 | 155.21 | 1,051,041 | +0.80(+0.52%) |
Jan 07, 2013 | 150.50 | 155.32 | 150.50 | 154.41 | 1,237,047 | +3.31(+2.19%) |
Jan 04, 2013 | 150.74 | 152.48 | 150.19 | 151.10 | 510,133 | +0.86(+0.57%) |
Jan 03, 2013 | 148.91 | 152.10 | 148.78 | 150.24 | 572,695 | +1.20(+0.81%) |
Jan 02, 2013 | 146.97 | 149.23 | 146.39 | 149.04 | 574,639 | +4.28(+2.96%) |
Dec 31, 2012 | 143.54 | 144.97 | 143.19 | 144.76 | 357,802 | +0.74(+0.51%) |
Dec 28, 2012 | 144.04 | 144.66 | 143.62 | 144.02 | 263,937 | -0.36(-0.25%) |
Dec 27, 2012 | 145.17 | 145.22 | 142.59 | 144.38 | 478,107 | -0.67(-0.46%) |
Dec 26, 2012 | 146.25 | 146.62 | 144.22 | 145.05 | 281,128 | -1.57(-1.07%) |
Dec 24, 2012 | 145.88 | 146.71 | 145.66 | 146.62 | 139,750 | +0.31(+0.21%) |
Dec 21, 2012 | 146.04 | 146.90 | 145.06 | 146.31 | 1,168,645 | -1.71(-1.16%) |
Dec 20, 2012 | 147.09 | 148.30 | 147.04 | 148.02 | 384,156 | +1.04(+0.71%) |
Dec 19, 2012 | 145.22 | 148.41 | 145.22 | 146.98 | 531,911 | +1.12(+0.77%) |
Dec 18, 2012 | 145.57 | 146.83 | 145.28 | 145.86 | 542,920 | +0.40(+0.27%) |
Dec 17, 2012 | 144.21 | 145.50 | 143.73 | 145.46 | 307,009 | +1.36(+0.94%) |
Dec 14, 2012 | 144.11 | 145.03 | 143.83 | 144.10 | 401,300 | +0.10(+0.07%) |
Dec 13, 2012 | 144.22 | 144.79 | 143.38 | 144.00 | 444,618 | -0.80(-0.55%) |
Dec 12, 2012 | 144.85 | 146.96 | 144.30 | 144.80 | 607,032 | -0.03(-0.02%) |
Dec 11, 2012 | 142.94 | 144.98 | 142.92 | 144.83 | 1,798,392 | +2.21(+1.55%) |
Dec 10, 2012 | 142.47 | 143.40 | 141.96 | 142.62 | 334,942 | -0.34(-0.24%) |
Dec 07, 2012 | 142.77 | 143.64 | 141.90 | 142.96 | 222,398 | +0.05(+0.03%) |
Dec 06, 2012 | 142.87 | 143.01 | 141.42 | 142.91 | 207,109 | +0.17(+0.12%) |
Dec 05, 2012 | 142.52 | 143.58 | 141.98 | 142.74 | 418,118 | +0.54(+0.38%) |
Dec 04, 2012 | 142.54 | 142.99 | 141.23 | 142.20 | 435,570 | -0.29(-0.20%) |
Nov 30, 2012 | 142.10 | 143.25 | 141.58 | 142.49 | 474,350 | +0.36(+0.25%) |
Nov 29, 2012 | 140.54 | 142.47 | 140.00 | 142.13 | 441,785 | +1.90(+1.35%) |
Nov 28, 2012 | 139.46 | 140.36 | 137.92 | 140.23 | 288,648 | +0.70(+0.50%) |
Nov 27, 2012 | 140.01 | 140.48 | 138.99 | 139.53 | 757,435 | -0.62(-0.44%) |
Nov 26, 2012 | 140.18 | 141.81 | 139.26 | 140.15 | 487,099 | -0.68(-0.48%) |
Nov 23, 2012 | 140.84 | 141.02 | 140.19 | 140.83 | 212,481 | +0.48(+0.34%) |
Nov 21, 2012 | 140.65 | 140.92 | 139.88 | 140.35 | 296,358 | -0.21(-0.15%) |
Nov 20, 2012 | 141.00 | 141.39 | 139.03 | 140.56 | 261,770 | -0.31(-0.22%) |
Nov 19, 2012 | 137.40 | 141.80 | 135.91 | 140.87 | 856,751 | +1.21(+0.87%) |
Nov 16, 2012 | 138.72 | 140.06 | 137.01 | 139.66 | 559,897 | +0.36(+0.26%) |
Nov 15, 2012 | 139.95 | 140.38 | 137.95 | 139.30 | 831,239 | -1.11(-0.79%) |
Nov 14, 2012 | 143.24 | 143.45 | 140.25 | 140.41 | 547,607 | -1.90(-1.34%) |
Nov 13, 2012 | 142.86 | 143.28 | 141.92 | 142.31 | 256,337 | -0.46(-0.32%) |
Nov 12, 2012 | 142.66 | 144.03 | 142.23 | 142.77 | 302,142 | +0.45(+0.32%) |
Nov 09, 2012 | 141.57 | 143.69 | 139.64 | 142.32 | 655,701 | +0.56(+0.40%) |
Nov 08, 2012 | 142.02 | 143.41 | 140.76 | 141.76 | 488,633 | -0.34(-0.24%) |
Nov 07, 2012 | 142.50 | 143.73 | 140.96 | 142.10 | 328,305 | -1.09(-0.76%) |
Nov 06, 2012 | 143.76 | 144.77 | 142.97 | 143.19 | 359,139 | +0.01(+0.01%) |
Nov 05, 2012 | 143.55 | 143.59 | 141.65 | 143.18 | 451,616 | -0.25(-0.17%) |
Nov 02, 2012 | 145.00 | 145.08 | 143.15 | 143.43 | 358,757 | -1.18(-0.82%) |
Nov 01, 2012 | 143.15 | 145.31 | 142.04 | 144.61 | 969,225 | +1.56(+1.09%) |
Oct 31, 2012 | 142.64 | 143.36 | 141.46 | 143.05 | 300,070 | +0.41(+0.29%) |
Oct 26, 2012 | 142.33 | 142.64 | 142.64 | 142.64 | 408,000 | +0.31(+0.22%) |
Oct 25, 2012 | 143.21 | 143.71 | 141.64 | 142.33 | 633,552 | -0.44(-0.31%) |
Oct 24, 2012 | 143.42 | 144.31 | 141.83 | 142.77 | 445,661 | -0.39(-0.27%) |
Oct 23, 2012 | 142.89 | 143.68 | 141.29 | 143.16 | 313,892 | -1.17(-0.81%) |
Oct 19, 2012 | 143.08 | 145.68 | 143.08 | 144.33 | 653,233 | -0.64(-0.44%) |
Oct 18, 2012 | 138.39 | 145.50 | 138.00 | 144.97 | 1,958,983 | +6.17(+4.45%) |
Oct 17, 2012 | 139.29 | 140.22 | 137.62 | 138.80 | 819,571 | -0.61(-0.44%) |
Oct 16, 2012 | 141.21 | 141.50 | 138.25 | 139.41 | 914,978 | +0.70(+0.50%) |
Oct 15, 2012 | 137.85 | 138.98 | 136.70 | 138.71 | 738,762 | +0.87(+0.63%) |
Oct 12, 2012 | 138.39 | 139.18 | 136.52 | 137.84 | 502,345 | -0.67(-0.48%) |
Oct 11, 2012 | 138.49 | 139.65 | 136.96 | 138.51 | 882,784 | -0.69(-0.50%) |
Oct 10, 2012 | 141.49 | 142.00 | 138.90 | 139.20 | 826,960 | -2.64(-1.86%) |
Oct 09, 2012 | 143.38 | 143.65 | 141.33 | 141.84 | 701,097 | -1.87(-1.30%) |
Oct 08, 2012 | 143.54 | 143.85 | 143.41 | 143.71 | 329,078 | -0.31(-0.22%) |
Oct 05, 2012 | 144.06 | 144.75 | 143.12 | 144.02 | 426,633 | +0.98(+0.69%) |
Oct 04, 2012 | 142.25 | 143.08 | 141.96 | 143.04 | 492,966 | +0.88(+0.62%) |
Oct 03, 2012 | 142.14 | 142.43 | 141.22 | 142.16 | 316,862 | +0.29(+0.20%) |
Oct 02, 2012 | 142.28 | 142.28 | 141.08 | 141.87 | 349,879 | +0.36(+0.25%) |
Oct 01, 2012 | 141.56 | 142.59 | 140.82 | 141.51 | 503,706 | -0.44(-0.31%) |
Sep 28, 2012 | 141.94 | 143.24 | 141.30 | 141.95 | 613,526 | -0.12(-0.08%) |
Sep 27, 2012 | 141.44 | 142.62 | 140.20 | 142.07 | 528,610 | +1.08(+0.77%) |
Sep 26, 2012 | 142.30 | 142.45 | 140.51 | 140.99 | 609,712 | -1.27(-0.89%) |
Sep 25, 2012 | 142.49 | 143.47 | 141.80 | 142.26 | 692,000 | +0.75(+0.53%) |
Sep 24, 2012 | 142.51 | 142.51 | 141.14 | 141.51 | 290,823 | -0.70(-0.49%) |
Sep 21, 2012 | 143.65 | 144.20 | 142.02 | 142.21 | 787,910 | -0.35(-0.25%) |
Sep 20, 2012 | 142.88 | 143.55 | 141.05 | 142.56 | 841,375 | -0.81(-0.56%) |
Sep 19, 2012 | 141.59 | 143.97 | 140.97 | 143.37 | 543,045 | +1.37(+0.96%) |
Sep 18, 2012 | 142.33 | 142.40 | 141.40 | 142.00 | 377,789 | -0.53(-0.37%) |
Sep 17, 2012 | 141.03 | 144.34 | 140.92 | 142.53 | 588,772 | +1.62(+1.15%) |
Sep 14, 2012 | 141.97 | 142.92 | 140.58 | 140.91 | 519,408 | -0.44(-0.31%) |
Sep 13, 2012 | 140.30 | 141.81 | 139.44 | 141.35 | 444,200 | +0.90(+0.64%) |
Sep 12, 2012 | 140.96 | 141.24 | 139.93 | 140.45 | 261,392 | -0.21(-0.15%) |
Sep 11, 2012 | 140.81 | 141.00 | 139.98 | 140.66 | 264,702 | -0.27(-0.19%) |
Sep 10, 2012 | 140.94 | 141.56 | 140.57 | 140.93 | 235,912 | -0.26(-0.18%) |
Sep 07, 2012 | 140.58 | 141.28 | 140.02 | 141.19 | 767,861 | +0.59(+0.42%) |
Sep 06, 2012 | 139.62 | 140.64 | 139.22 | 140.60 | 453,404 | +1.75(+1.26%) |
Sep 05, 2012 | 138.73 | 139.13 | 137.40 | 138.85 | 406,566 | +0.14(+0.10%) |
Sep 04, 2012 | 137.65 | 139.47 | 136.95 | 138.71 | 378,166 | +1.06(+0.77%) |
Aug 31, 2012 | 137.80 | 138.14 | 136.24 | 137.65 | 249,639 | +0.48(+0.35%) |
Aug 30, 2012 | 137.87 | 137.87 | 136.10 | 137.17 | 376,202 | -1.26(-0.91%) |
Aug 29, 2012 | 138.24 | 138.67 | 137.41 | 138.43 | 383,660 | -0.56(-0.40%) |
Aug 27, 2012 | 138.73 | 139.72 | 138.07 | 138.99 | 797,749 | +0.50(+0.36%) |
Aug 24, 2012 | 136.69 | 138.68 | 136.18 | 138.49 | 407,758 | +1.94(+1.42%) |
Aug 23, 2012 | 136.43 | 136.85 | 135.70 | 136.55 | 268,240 | -0.31(-0.23%) |
Aug 22, 2012 | 136.06 | 137.37 | 135.33 | 136.86 | 387,488 | +0.82(+0.60%) |
Aug 21, 2012 | 136.00 | 136.09 | 134.75 | 136.04 | 357,716 | +0.04(+0.03%) |
Aug 20, 2012 | 137.88 | 138.33 | 134.91 | 136.00 | 387,880 | -1.47(-1.07%) |
Aug 17, 2012 | 136.56 | 137.83 | 135.88 | 137.47 | 741,059 | +1.12(+0.82%) |
Aug 16, 2012 | 134.00 | 136.39 | 133.91 | 136.35 | 629,797 | +1.96(+1.46%) |
Aug 15, 2012 | 133.71 | 134.85 | 133.25 | 134.39 | 234,515 | -0.18(-0.13%) |
Aug 14, 2012 | 133.00 | 134.63 | 133.00 | 134.57 | 623,984 | +1.85(+1.39%) |
Aug 13, 2012 | 131.15 | 132.95 | 130.84 | 132.72 | 485,043 | +1.44(+1.10%) |
Aug 10, 2012 | 131.17 | 131.51 | 129.91 | 131.28 | 323,751 | -0.36(-0.27%) |
Aug 09, 2012 | 131.28 | 132.10 | 131.28 | 131.64 | 324,543 | -0.42(-0.32%) |
Aug 08, 2012 | 130.85 | 132.31 | 130.85 | 132.06 | 614,239 | +0.27(+0.20%) |
Aug 07, 2012 | 129.60 | 132.79 | 129.60 | 131.79 | 497,852 | +2.36(+1.82%) |
Aug 06, 2012 | 129.37 | 129.95 | 128.83 | 129.43 | 293,412 | +0.14(+0.11%) |
Aug 03, 2012 | 130.00 | 130.81 | 128.97 | 129.29 | 374,872 | +0.71(+0.55%) |
Aug 02, 2012 | 126.75 | 128.93 | 126.75 | 128.58 | 528,279 | +0.21(+0.16%) |
Aug 01, 2012 | 130.49 | 130.63 | 127.58 | 128.37 | 391,912 | -1.63(-1.25%) |
Jul 31, 2012 | 128.08 | 131.55 | 128.08 | 130.00 | 851,519 | -1.78(-1.35%) |
Jul 30, 2012 | 130.11 | 132.65 | 130.11 | 131.78 | 514,068 | +1.18(+0.90%) |
Jul 27, 2012 | 127.30 | 131.51 | 127.06 | 130.60 | 519,736 | +2.12(+1.65%) |
Jul 26, 2012 | 129.21 | 129.58 | 127.60 | 128.48 | 525,308 | +0.85(+0.67%) |
Jul 25, 2012 | 124.11 | 128.08 | 123.11 | 127.63 | 723,010 | +0.95(+0.75%) |
Jul 24, 2012 | 127.62 | 128.21 | 125.81 | 126.68 | 691,268 | -1.05(-0.82%) |
Jul 23, 2012 | 128.70 | 128.90 | 127.44 | 127.73 | 830,713 | -2.82(-2.16%) |
Jul 20, 2012 | 131.14 | 131.58 | 130.40 | 130.55 | 561,831 | -1.01(-0.77%) |
Jul 19, 2012 | 130.69 | 133.19 | 128.92 | 131.56 | 934,940 | +1.64(+1.26%) |
Jul 18, 2012 | 130.85 | 132.43 | 128.38 | 129.92 | 975,346 | -1.19(-0.91%) |
Jul 17, 2012 | 132.01 | 133.45 | 130.61 | 131.11 | 706,313 | -0.43(-0.33%) |
Jul 16, 2012 | 132.04 | 132.87 | 131.35 | 131.54 | 449,711 | -0.69(-0.52%) |
Jul 13, 2012 | 131.38 | 132.97 | 130.45 | 132.23 | 687,131 | +1.78(+1.36%) |
Jul 12, 2012 | 133.28 | 133.72 | 130.30 | 130.45 | 1,884,829 | -3.89(-2.90%) |
Jul 11, 2012 | 134.53 | 135.95 | 133.24 | 134.34 | 404,407 | -1.01(-0.75%) |
Jul 10, 2012 | 136.80 | 137.28 | 134.29 | 135.35 | 379,233 | -0.83(-0.61%) |
Jul 09, 2012 | 136.25 | 136.48 | 135.13 | 136.18 | 256,682 | +0.26(+0.19%) |
Jul 06, 2012 | 135.60 | 136.02 | 134.91 | 135.92 | 325,284 | -0.49(-0.36%) |
Jul 05, 2012 | 136.78 | 137.30 | 136.20 | 136.41 | 345,239 | -0.44(-0.32%) |
Jul 03, 2012 | 136.41 | 137.84 | 136.15 | 136.85 | 178,553 | +0.21(+0.15%) |
Jul 02, 2012 | 135.45 | 136.81 | 134.98 | 136.64 | 397,205 | +1.64(+1.21%) |
Jun 29, 2012 | 135.49 | 135.49 | 133.77 | 135.00 | 747,135 | +2.23(+1.68%) |
Jun 28, 2012 | 131.29 | 133.16 | 130.29 | 132.77 | 339,591 | +0.39(+0.29%) |
Jun 27, 2012 | 131.13 | 133.28 | 130.58 | 132.38 | 657,378 | +2.32(+1.78%) |
Jun 26, 2012 | 128.82 | 130.62 | 128.43 | 130.06 | 427,194 | +1.24(+0.96%) |
Jun 25, 2012 | 128.53 | 129.17 | 127.58 | 128.82 | 272,553 | -0.58(-0.45%) |
Jun 22, 2012 | 130.89 | 130.92 | 128.79 | 129.40 | 528,589 | -0.93(-0.71%) |
Jun 21, 2012 | 131.87 | 132.05 | 130.23 | 130.33 | 357,876 | -1.31(-1.00%) |
Jun 20, 2012 | 131.64 | 132.25 | 130.45 | 131.64 | 304,738 | -0.11(-0.08%) |
Jun 19, 2012 | 130.30 | 132.10 | 130.23 | 131.75 | 512,497 | +1.52(+1.17%) |
Jun 18, 2012 | 128.65 | 131.00 | 128.18 | 130.23 | 764,363 | +1.32(+1.02%) |
Jun 15, 2012 | 127.26 | 129.59 | 126.75 | 128.91 | 707,885 | +2.21(+1.74%) |
Jun 14, 2012 | 124.73 | 126.91 | 123.96 | 126.70 | 545,126 | +2.61(+2.10%) |
Jun 13, 2012 | 124.13 | 125.54 | 123.28 | 124.09 | 647,236 | -0.42(-0.34%) |
Jun 12, 2012 | 124.26 | 124.64 | 122.83 | 124.51 | 388,228 | +0.57(+0.46%) |
Jun 11, 2012 | 125.49 | 125.71 | 123.73 | 123.94 | 398,572 | -0.86(-0.69%) |
Jun 08, 2012 | 124.10 | 124.98 | 123.07 | 124.80 | 263,962 | +0.67(+0.54%) |
Jun 07, 2012 | 122.77 | 126.35 | 122.77 | 124.13 | 452,203 | -1.00(-0.80%) |
Jun 06, 2012 | 123.78 | 125.21 | 123.08 | 125.13 | 661,534 | +2.34(+1.91%) |
Jun 05, 2012 | 121.17 | 123.08 | 120.96 | 122.79 | 518,699 | +1.32(+1.09%) |
Jun 04, 2012 | 122.25 | 122.64 | 119.82 | 121.47 | 937,856 | -0.72(-0.59%) |
Jun 01, 2012 | 123.98 | 125.13 | 120.78 | 122.19 | 893,158 | -3.81(-3.02%) |
May 31, 2012 | 126.96 | 127.09 | 124.76 | 126.00 | 854,838 | -0.96(-0.76%) |
May 30, 2012 | 126.87 | 127.85 | 125.93 | 126.96 | 535,297 | -1.45(-1.13%) |
May 29, 2012 | 128.36 | 129.47 | 127.77 | 128.41 | 873,306 | +1.23(+0.97%) |
May 25, 2012 | 126.13 | 127.43 | 126.13 | 127.18 | 578,375 | +1.10(+0.87%) |
May 24, 2012 | 123.27 | 126.45 | 123.27 | 126.08 | 1,612,210 | +2.44(+1.97%) |
May 23, 2012 | 122.32 | 124.30 | 121.07 | 123.64 | 604,393 | +0.74(+0.60%) |
May 22, 2012 | 121.47 | 124.01 | 121.47 | 122.90 | 532,430 | +0.86(+0.70%) |
May 21, 2012 | 121.24 | 122.54 | 119.56 | 122.04 | 829,361 | +0.79(+0.65%) |
May 18, 2012 | 122.33 | 123.69 | 120.85 | 121.25 | 771,747 | -0.70(-0.57%) |
May 17, 2012 | 126.01 | 126.01 | 121.95 | 121.95 | 933,884 | -3.77(-3.00%) |
May 16, 2012 | 126.59 | 128.05 | 125.54 | 125.72 | 516,927 | -0.55(-0.44%) |
May 15, 2012 | 125.35 | 127.40 | 125.35 | 126.27 | 362,136 | +0.17(+0.13%) |
May 14, 2012 | 126.00 | 126.59 | 125.58 | 126.10 | 644,698 | -1.10(-0.86%) |
May 11, 2012 | 125.11 | 128.01 | 124.79 | 127.20 | 372,289 | +1.40(+1.11%) |
May 10, 2012 | 125.64 | 126.58 | 124.95 | 125.80 | 448,134 | +1.15(+0.92%) |
May 09, 2012 | 123.56 | 125.24 | 122.70 | 124.65 | 340,354 | -0.27(-0.22%) |
May 08, 2012 | 125.05 | 125.28 | 123.30 | 124.92 | 493,023 | -0.63(-0.50%) |
May 07, 2012 | 126.05 | 126.32 | 125.08 | 125.55 | 353,755 | -0.86(-0.68%) |
May 04, 2012 | 127.85 | 127.97 | 125.71 | 126.41 | 315,398 | -1.89(-1.47%) |
May 03, 2012 | 129.74 | 130.14 | 127.80 | 128.30 | 524,136 | -1.37(-1.06%) |
May 02, 2012 | 128.65 | 129.96 | 127.92 | 129.67 | 294,945 | +0.62(+0.48%) |
May 01, 2012 | 128.38 | 130.13 | 127.87 | 129.05 | 399,228 | +0.56(+0.44%) |
Apr 30, 2012 | 130.30 | 130.30 | 128.28 | 128.49 | 552,738 | -1.79(-1.37%) |
Apr 27, 2012 | 130.43 | 130.66 | 129.45 | 130.28 | 461,450 | +0.47(+0.36%) |
Apr 26, 2012 | 128.65 | 130.34 | 128.12 | 129.81 | 380,780 | +0.96(+0.75%) |
Apr 25, 2012 | 127.94 | 129.44 | 127.75 | 128.85 | 478,684 | +1.63(+1.28%) |
Apr 24, 2012 | 128.17 | 128.49 | 126.43 | 127.22 | 814,198 | -0.78(-0.61%) |
Apr 23, 2012 | 127.24 | 128.03 | 126.36 | 128.00 | 708,796 | -0.40(-0.31%) |
Apr 20, 2012 | 127.14 | 128.70 | 127.07 | 128.40 | 546,671 | +0.96(+0.75%) |
Apr 19, 2012 | 128.01 | 130.31 | 126.18 | 127.44 | 1,446,725 | +0.10(+0.08%) |
Apr 18, 2012 | 127.18 | 127.77 | 126.68 | 127.34 | 950,911 | -0.30(-0.24%) |
Apr 17, 2012 | 125.84 | 128.44 | 125.12 | 127.64 | 1,006,237 | +2.09(+1.66%) |
Apr 16, 2012 | 124.75 | 126.81 | 123.75 | 125.55 | 709,793 | +1.23(+0.99%) |
Apr 13, 2012 | 125.14 | 125.28 | 123.57 | 124.32 | 467,486 | -0.72(-0.58%) |
Apr 12, 2012 | 123.73 | 125.45 | 123.73 | 125.04 | 381,786 | +1.47(+1.19%) |
Apr 11, 2012 | 124.17 | 124.17 | 123.28 | 123.57 | 453,750 | +0.42(+0.34%) |
Apr 10, 2012 | 126.24 | 126.30 | 122.78 | 123.15 | 583,333 | -3.05(-2.42%) |
Apr 09, 2012 | 125.03 | 126.83 | 124.62 | 126.20 | 1,382,123 | -0.21(-0.17%) |
Apr 05, 2012 | 126.41 | 126.82 | 126.06 | 126.41 | 342,104 | -0.19(-0.15%) |
Apr 04, 2012 | 126.18 | 127.02 | 125.44 | 126.60 | 540,294 | -0.59(-0.46%) |
Apr 03, 2012 | 126.80 | 127.34 | 126.13 | 127.19 | 554,587 | +0.62(+0.49%) |