Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 103.18 | 105.17 | 102.59 | 104.18 | 6,991 | +1.49(+1.45%) |
Mar 27, 2013 | 99.71 | 103.78 | 99.31 | 102.69 | 9,732 | +1.89(+1.87%) |
Mar 26, 2013 | 104.77 | 104.87 | 100.15 | 100.80 | 29,644 | -3.87(-3.70%) |
Mar 25, 2013 | 103.88 | 105.47 | 102.69 | 104.67 | 34,955 | +1.69(+1.64%) |
Mar 22, 2013 | 105.07 | 105.57 | 102.29 | 102.98 | 22,959 | -1.49(-1.43%) |
Mar 21, 2013 | 107.55 | 108.05 | 104.08 | 104.47 | 27,506 | -4.07(-3.75%) |
Mar 20, 2013 | 111.62 | 112.22 | 107.75 | 108.55 | 10,627 | -2.88(-2.58%) |
Mar 19, 2013 | 109.14 | 114.80 | 109.14 | 111.43 | 14,748 | +2.19(+2.00%) |
Mar 18, 2013 | 110.33 | 112.12 | 108.75 | 109.24 | 6,881 | -2.19(-1.96%) |
Mar 15, 2013 | 109.54 | 113.02 | 107.95 | 111.43 | 16,663 | +2.19(+2.00%) |
Mar 14, 2013 | 107.65 | 109.84 | 105.47 | 109.24 | 9,789 | +1.39(+1.29%) |
Mar 13, 2013 | 104.18 | 108.45 | 103.38 | 107.85 | 6,957 | +4.07(+3.92%) |
Mar 12, 2013 | 103.29 | 105.36 | 102.30 | 103.78 | 11,952 | +0.59(+0.57%) |
Mar 11, 2013 | 102.30 | 103.78 | 100.42 | 103.19 | 9,637 | +0.39(+0.38%) |
Mar 08, 2013 | 102.89 | 104.27 | 102.10 | 102.79 | 7,422 | -0.10(-0.10%) |
Mar 07, 2013 | 101.81 | 104.77 | 101.31 | 102.89 | 12,005 | +0.79(+0.77%) |
Mar 06, 2013 | 99.44 | 104.57 | 99.34 | 102.10 | 35,452 | -6.71(-6.16%) |
Mar 05, 2013 | 111.47 | 112.07 | 108.22 | 108.81 | 11,686 | -1.97(-1.78%) |
Mar 04, 2013 | 111.97 | 113.35 | 109.40 | 110.78 | 14,677 | -1.78(-1.58%) |
Mar 01, 2013 | 119.27 | 119.27 | 112.26 | 112.56 | 24,830 | -7.60(-6.32%) |
Feb 28, 2013 | 119.56 | 120.45 | 118.67 | 120.16 | 14,533 | +0.49(+0.41%) |
Feb 27, 2013 | 118.87 | 120.35 | 118.87 | 119.66 | 8,667 | +0.30(+0.25%) |
Feb 26, 2013 | 118.28 | 121.54 | 118.28 | 119.37 | 16,528 | +1.48(+1.26%) |
Feb 25, 2013 | 119.66 | 122.23 | 117.79 | 117.89 | 17,111 | -1.09(-0.91%) |
Feb 22, 2013 | 120.55 | 125.78 | 118.87 | 118.97 | 18,080 | -6.71(-5.34%) |
Feb 21, 2013 | 121.44 | 129.33 | 112.95 | 125.68 | 23,873 | -3.06(-2.38%) |
Feb 20, 2013 | 133.18 | 134.85 | 127.75 | 128.74 | 12,719 | -2.17(-1.66%) |
Feb 19, 2013 | 131.10 | 132.68 | 130.41 | 130.91 | 11,616 | -0.10(-0.08%) |
Feb 15, 2013 | 130.22 | 131.20 | 127.95 | 131.01 | 11,313 | +1.18(+0.91%) |
Feb 14, 2013 | 129.63 | 130.22 | 127.85 | 129.82 | 3,930 | -0.39(-0.30%) |
Feb 13, 2013 | 130.71 | 131.99 | 129.53 | 130.22 | 8,975 | +0.20(+0.15%) |
Feb 12, 2013 | 130.71 | 131.50 | 129.82 | 130.02 | 10,407 | +0.49(+0.38%) |
Feb 11, 2013 | 129.63 | 130.51 | 128.54 | 129.53 | 4,498 | +0.39(+0.31%) |
Feb 08, 2013 | 128.64 | 129.82 | 126.47 | 129.13 | 4,312 | +0.39(+0.31%) |
Feb 07, 2013 | 127.95 | 129.03 | 126.07 | 128.74 | 3,799 | +0.49(+0.39%) |
Feb 06, 2013 | 126.96 | 129.43 | 126.17 | 128.24 | 5,412 | +1.18(+0.93%) |
Feb 04, 2013 | 128.44 | 129.13 | 126.57 | 127.06 | 3,099 | -2.27(-1.75%) |
Feb 01, 2013 | 129.53 | 130.91 | 129.13 | 129.33 | 8,460 | +0.49(+0.38%) |
Jan 31, 2013 | 126.96 | 129.63 | 125.97 | 128.84 | 6,471 | +1.87(+1.48%) |
Jan 30, 2013 | 129.72 | 129.72 | 126.27 | 126.96 | 10,250 | -3.26(-2.50%) |
Jan 29, 2013 | 128.34 | 130.61 | 126.27 | 130.22 | 8,784 | +1.48(+1.15%) |
Jan 28, 2013 | 127.55 | 130.61 | 127.06 | 128.74 | 7,119 | +1.18(+0.93%) |
Jan 25, 2013 | 128.74 | 128.74 | 126.77 | 127.55 | 8,701 | -1.38(-1.07%) |
Jan 24, 2013 | 128.15 | 129.63 | 127.55 | 128.94 | 6,191 | +0.49(+0.38%) |
Jan 23, 2013 | 130.61 | 131.20 | 127.70 | 128.44 | 12,345 | -2.17(-1.66%) |
Jan 22, 2013 | 128.05 | 130.61 | 128.05 | 130.61 | 9,992 | +3.65(+2.87%) |
Jan 18, 2013 | 126.67 | 127.95 | 126.67 | 126.96 | 4,817 | -0.10(-0.08%) |
Jan 17, 2013 | 127.75 | 127.95 | 126.37 | 127.06 | 6,782 | +0.00(+0.00%) |
Jan 16, 2013 | 126.86 | 127.65 | 125.78 | 127.06 | 10,685 | -0.39(-0.31%) |
Jan 15, 2013 | 126.17 | 127.75 | 124.40 | 127.45 | 9,646 | +0.39(+0.31%) |
Jan 14, 2013 | 125.38 | 127.65 | 124.99 | 127.06 | 8,831 | +1.09(+0.86%) |
Jan 11, 2013 | 125.38 | 126.17 | 124.50 | 125.97 | 6,119 | +0.69(+0.55%) |
Jan 10, 2013 | 124.89 | 126.27 | 123.31 | 125.28 | 3,621 | +0.49(+0.40%) |
Jan 09, 2013 | 126.37 | 127.26 | 124.10 | 124.79 | 11,082 | +0.39(+0.32%) |
Jan 08, 2013 | 124.30 | 125.19 | 123.90 | 124.40 | 10,683 | -0.30(-0.24%) |
Jan 07, 2013 | 124.99 | 125.28 | 122.54 | 124.69 | 7,874 | -1.09(-0.86%) |
Jan 04, 2013 | 128.54 | 128.74 | 125.38 | 125.78 | 14,008 | -2.47(-1.92%) |
Jan 03, 2013 | 128.94 | 129.63 | 127.26 | 128.24 | 9,081 | -0.40(-0.31%) |
Jan 02, 2013 | 125.28 | 129.03 | 123.81 | 128.64 | 15,114 | +4.83(+3.90%) |
Dec 31, 2012 | 121.24 | 124.20 | 120.65 | 123.81 | 6,839 | +2.27(+1.87%) |
Dec 28, 2012 | 120.16 | 122.03 | 119.73 | 121.54 | 7,228 | +0.49(+0.41%) |
Dec 27, 2012 | 124.10 | 124.59 | 119.86 | 121.04 | 5,896 | -2.76(-2.23%) |
Dec 26, 2012 | 124.20 | 125.78 | 122.13 | 123.81 | 4,160 | -0.49(-0.40%) |
Dec 24, 2012 | 127.36 | 127.85 | 122.92 | 124.30 | 4,207 | -3.65(-2.85%) |
Dec 21, 2012 | 126.57 | 128.15 | 125.78 | 127.95 | 34,010 | +0.59(+0.46%) |
Dec 20, 2012 | 126.86 | 127.95 | 126.27 | 127.36 | 11,154 | +0.79(+0.62%) |
Dec 19, 2012 | 126.27 | 127.45 | 123.71 | 126.57 | 12,437 | +0.30(+0.23%) |
Dec 18, 2012 | 124.00 | 126.88 | 123.21 | 126.27 | 15,735 | +2.07(+1.67%) |
Dec 17, 2012 | 120.25 | 124.69 | 120.25 | 124.20 | 13,628 | +4.05(+3.37%) |
Dec 14, 2012 | 120.45 | 121.44 | 119.96 | 120.16 | 14,442 | -0.59(-0.49%) |
Dec 13, 2012 | 122.23 | 123.81 | 120.30 | 120.75 | 7,365 | -1.68(-1.37%) |
Dec 12, 2012 | 124.69 | 125.68 | 122.33 | 122.42 | 16,908 | -2.17(-1.74%) |
Dec 11, 2012 | 124.20 | 124.89 | 122.73 | 124.59 | 12,280 | +1.47(+1.19%) |
Dec 10, 2012 | 125.08 | 125.18 | 122.59 | 123.13 | 13,943 | -0.98(-0.79%) |
Dec 07, 2012 | 125.08 | 125.08 | 123.13 | 124.11 | 4,976 | -0.49(-0.39%) |
Dec 06, 2012 | 122.93 | 124.59 | 122.45 | 124.59 | 9,135 | +2.35(+1.92%) |
Dec 05, 2012 | 124.01 | 124.01 | 122.05 | 122.25 | 5,202 | -1.37(-1.11%) |
Dec 04, 2012 | 121.76 | 123.81 | 121.56 | 123.62 | 12,478 | +1.47(+1.20%) |
Nov 30, 2012 | 122.54 | 123.03 | 121.66 | 122.15 | 11,320 | +0.00(+0.00%) |
Nov 29, 2012 | 120.88 | 122.34 | 120.88 | 122.15 | 9,057 | +1.57(+1.30%) |
Nov 28, 2012 | 120.58 | 120.58 | 119.41 | 120.58 | 12,746 | +0.00(+0.00%) |
Nov 27, 2012 | 118.62 | 121.90 | 118.62 | 120.58 | 13,591 | +1.86(+1.57%) |
Nov 26, 2012 | 118.14 | 118.92 | 117.74 | 118.72 | 9,054 | +0.59(+0.50%) |
Nov 23, 2012 | 118.04 | 118.72 | 117.35 | 118.14 | 5,473 | +0.29(+0.25%) |
Nov 21, 2012 | 116.96 | 118.92 | 116.96 | 117.84 | 11,289 | +0.59(+0.50%) |
Nov 20, 2012 | 117.25 | 117.84 | 116.57 | 117.25 | 13,327 | +0.00(+0.00%) |
Nov 19, 2012 | 116.67 | 118.92 | 116.37 | 117.25 | 16,853 | +1.08(+0.93%) |
Nov 16, 2012 | 119.70 | 119.70 | 115.79 | 116.18 | 24,293 | -3.91(-3.26%) |
Nov 15, 2012 | 119.80 | 127.14 | 119.21 | 120.09 | 11,483 | +0.20(+0.16%) |
Nov 14, 2012 | 120.58 | 121.17 | 119.80 | 119.90 | 10,894 | -0.78(-0.65%) |
Nov 13, 2012 | 122.54 | 123.22 | 120.68 | 120.68 | 12,179 | -1.96(-1.60%) |
Nov 12, 2012 | 123.81 | 124.69 | 122.64 | 122.64 | 12,555 | -1.17(-0.95%) |
Nov 09, 2012 | 124.89 | 126.16 | 123.42 | 123.81 | 9,388 | -1.57(-1.25%) |
Nov 08, 2012 | 127.73 | 128.22 | 125.28 | 125.38 | 16,715 | -1.86(-1.46%) |
Nov 07, 2012 | 127.53 | 128.31 | 126.46 | 127.24 | 13,397 | -0.88(-0.69%) |
Nov 06, 2012 | 127.73 | 129.10 | 127.14 | 128.12 | 17,883 | +1.08(+0.85%) |
Nov 05, 2012 | 127.92 | 128.90 | 127.04 | 127.04 | 10,466 | -1.27(-0.99%) |
Nov 02, 2012 | 127.33 | 133.31 | 126.55 | 128.31 | 14,670 | +0.98(+0.77%) |
Nov 01, 2012 | 126.16 | 127.82 | 125.47 | 127.33 | 13,358 | +0.98(+0.77%) |
Oct 31, 2012 | 125.38 | 128.22 | 125.38 | 126.36 | 9,617 | +1.37(+1.10%) |
Oct 26, 2012 | 125.77 | 124.99 | 124.99 | 124.99 | 12,076 | -1.17(-0.93%) |
Oct 25, 2012 | 126.55 | 127.24 | 125.18 | 126.16 | 23,715 | -0.39(-0.31%) |
Oct 24, 2012 | 127.04 | 127.82 | 125.47 | 126.55 | 14,886 | -0.49(-0.38%) |
Oct 23, 2012 | 129.10 | 132.03 | 126.55 | 127.04 | 35,148 | -4.99(-3.78%) |
Oct 19, 2012 | 133.60 | 133.60 | 130.66 | 132.03 | 16,296 | -1.66(-1.24%) |
Oct 18, 2012 | 132.72 | 135.51 | 132.72 | 133.70 | 8,088 | +0.49(+0.37%) |
Oct 17, 2012 | 134.09 | 135.75 | 132.03 | 133.21 | 22,331 | -1.08(-0.80%) |
Oct 16, 2012 | 134.77 | 136.73 | 133.11 | 134.28 | 25,742 | +1.47(+1.11%) |
Oct 15, 2012 | 136.63 | 137.02 | 132.72 | 132.82 | 19,149 | -4.21(-3.07%) |
Oct 12, 2012 | 137.32 | 137.42 | 134.97 | 137.02 | 74,639 | +0.10(+0.07%) |
Oct 11, 2012 | 134.19 | 137.32 | 134.19 | 136.93 | 29,246 | +3.33(+2.49%) |
Oct 10, 2012 | 135.65 | 136.53 | 133.31 | 133.60 | 35,135 | -1.66(-1.23%) |
Oct 09, 2012 | 134.09 | 137.02 | 133.99 | 135.26 | 44,497 | +0.78(+0.58%) |
Oct 08, 2012 | 136.53 | 137.32 | 134.09 | 134.48 | 23,646 | -2.54(-1.86%) |
Oct 05, 2012 | 135.75 | 137.22 | 133.11 | 137.02 | 40,335 | +1.27(+0.94%) |
Oct 04, 2012 | 134.97 | 136.93 | 133.50 | 135.75 | 26,439 | +0.69(+0.51%) |
Oct 03, 2012 | 133.70 | 135.75 | 132.91 | 135.07 | 25,231 | +1.27(+0.95%) |
Oct 02, 2012 | 136.05 | 139.37 | 132.82 | 133.79 | 59,797 | -3.23(-2.36%) |
Oct 01, 2012 | 122.73 | 139.08 | 119.21 | 137.02 | 155,436 | -5.58(-3.91%) |
Sep 28, 2012 | 138.69 | 145.15 | 138.69 | 142.60 | 17,501 | +3.33(+2.39%) |
Sep 27, 2012 | 138.69 | 140.73 | 138.10 | 139.28 | 15,592 | +0.69(+0.49%) |
Sep 26, 2012 | 142.21 | 145.25 | 137.12 | 138.59 | 24,918 | -3.43(-2.41%) |
Sep 25, 2012 | 146.42 | 148.92 | 140.45 | 142.02 | 40,991 | -5.38(-3.65%) |
Sep 24, 2012 | 148.97 | 151.12 | 146.22 | 147.40 | 17,253 | -2.35(-1.57%) |
Sep 21, 2012 | 150.43 | 152.10 | 146.91 | 149.75 | 38,921 | +1.17(+0.79%) |
Sep 20, 2012 | 151.12 | 153.66 | 147.89 | 148.57 | 33,389 | -2.64(-1.75%) |
Sep 19, 2012 | 152.39 | 156.01 | 149.46 | 151.22 | 56,926 | -7.83(-4.92%) |
Sep 18, 2012 | 160.91 | 160.91 | 157.97 | 159.05 | 79,029 | -0.88(-0.55%) |
Sep 17, 2012 | 158.85 | 160.22 | 158.46 | 159.93 | 6,303 | -0.20(-0.12%) |
Sep 14, 2012 | 158.46 | 160.96 | 156.50 | 160.12 | 21,358 | +2.35(+1.49%) |
Sep 13, 2012 | 156.70 | 158.85 | 153.69 | 157.77 | 12,970 | +0.59(+0.37%) |
Sep 12, 2012 | 157.97 | 159.24 | 153.17 | 157.19 | 25,125 | -0.88(-0.56%) |
Sep 11, 2012 | 158.36 | 159.24 | 157.68 | 158.07 | 8,522 | -0.68(-0.43%) |
Sep 10, 2012 | 160.40 | 161.57 | 158.07 | 158.75 | 5,923 | -2.24(-1.39%) |
Sep 07, 2012 | 162.35 | 162.35 | 159.72 | 160.99 | 7,048 | -0.39(-0.24%) |
Sep 06, 2012 | 159.72 | 162.44 | 158.65 | 161.38 | 14,957 | +2.72(+1.72%) |
Sep 05, 2012 | 160.60 | 160.60 | 157.68 | 158.65 | 15,494 | -1.26(-0.79%) |
Sep 04, 2012 | 161.38 | 161.57 | 158.26 | 159.92 | 7,897 | -1.94(-1.20%) |
Aug 31, 2012 | 160.89 | 162.06 | 159.28 | 161.86 | 55,215 | +1.94(+1.22%) |
Aug 30, 2012 | 159.82 | 160.99 | 155.93 | 159.92 | 14,189 | -0.78(-0.48%) |
Aug 29, 2012 | 160.40 | 161.38 | 157.97 | 160.69 | 15,621 | +2.63(+1.66%) |
Aug 27, 2012 | 160.11 | 160.11 | 156.71 | 158.07 | 12,531 | -2.04(-1.28%) |
Aug 24, 2012 | 157.48 | 160.40 | 154.86 | 160.11 | 13,830 | +3.55(+2.27%) |
Aug 23, 2012 | 158.07 | 158.07 | 155.34 | 156.56 | 9,724 | -2.19(-1.38%) |
Aug 22, 2012 | 158.26 | 159.97 | 157.97 | 158.75 | 14,927 | +0.10(+0.06%) |
Aug 21, 2012 | 158.07 | 159.14 | 157.92 | 158.65 | 20,412 | +0.78(+0.49%) |
Aug 20, 2012 | 156.41 | 158.16 | 155.44 | 157.87 | 18,888 | +1.75(+1.12%) |
Aug 17, 2012 | 155.93 | 157.38 | 154.48 | 156.12 | 34,482 | -0.49(-0.31%) |
Aug 16, 2012 | 159.33 | 159.33 | 155.64 | 156.61 | 18,364 | -3.02(-1.89%) |
Aug 15, 2012 | 158.85 | 160.40 | 156.61 | 159.62 | 10,344 | +0.29(+0.18%) |
Aug 14, 2012 | 158.16 | 160.21 | 157.58 | 159.33 | 13,522 | +1.07(+0.68%) |
Aug 13, 2012 | 155.44 | 158.85 | 152.33 | 158.26 | 29,215 | +2.24(+1.43%) |
Aug 10, 2012 | 155.54 | 157.38 | 152.13 | 156.03 | 12,415 | +0.39(+0.25%) |
Aug 09, 2012 | 153.01 | 156.03 | 151.27 | 155.64 | 7,631 | +2.34(+1.52%) |
Aug 08, 2012 | 152.52 | 153.59 | 150.29 | 153.30 | 7,817 | +0.10(+0.06%) |
Aug 07, 2012 | 154.96 | 157.00 | 152.81 | 153.20 | 10,195 | -1.56(-1.01%) |
Aug 06, 2012 | 155.34 | 159.82 | 153.88 | 154.76 | 10,340 | -0.68(-0.44%) |
Aug 03, 2012 | 151.94 | 156.03 | 151.75 | 155.44 | 8,918 | +4.28(+2.83%) |
Aug 02, 2012 | 151.94 | 153.20 | 149.80 | 151.16 | 9,192 | -1.46(-0.96%) |
Aug 01, 2012 | 155.93 | 155.93 | 152.62 | 152.62 | 12,801 | -3.21(-2.06%) |
Jul 31, 2012 | 154.27 | 156.90 | 153.64 | 155.83 | 32,841 | +1.07(+0.69%) |
Jul 30, 2012 | 155.93 | 156.90 | 153.01 | 154.76 | 14,207 | -0.58(-0.38%) |
Jul 27, 2012 | 154.96 | 157.87 | 153.74 | 155.34 | 18,617 | +1.17(+0.76%) |
Jul 26, 2012 | 154.08 | 157.00 | 152.72 | 154.18 | 20,672 | +1.36(+0.89%) |
Jul 25, 2012 | 152.72 | 154.08 | 150.09 | 152.81 | 12,466 | +1.17(+0.77%) |
Jul 24, 2012 | 153.69 | 155.64 | 150.19 | 151.65 | 23,447 | -2.53(-1.64%) |
Jul 23, 2012 | 152.72 | 154.47 | 152.52 | 154.18 | 25,515 | -1.46(-0.94%) |
Jul 20, 2012 | 154.86 | 156.41 | 154.27 | 155.64 | 14,106 | +0.19(+0.13%) |
Jul 19, 2012 | 156.41 | 156.90 | 154.96 | 155.44 | 18,756 | -0.19(-0.13%) |
Jul 18, 2012 | 154.96 | 157.19 | 154.76 | 155.64 | 19,524 | +0.88(+0.57%) |
Jul 17, 2012 | 153.69 | 157.39 | 150.77 | 154.76 | 49,307 | +0.97(+0.63%) |
Jul 16, 2012 | 156.80 | 159.33 | 153.69 | 153.79 | 40,545 | -0.39(-0.25%) |
Jul 13, 2012 | 155.15 | 155.34 | 152.23 | 154.18 | 33,255 | -0.29(-0.19%) |
Jul 12, 2012 | 156.80 | 157.29 | 153.20 | 154.47 | 30,236 | -3.31(-2.10%) |
Jul 11, 2012 | 157.68 | 158.65 | 156.61 | 157.78 | 11,523 | +0.29(+0.19%) |
Jul 10, 2012 | 160.31 | 162.54 | 157.39 | 157.48 | 22,023 | -2.24(-1.40%) |
Jul 09, 2012 | 157.97 | 160.50 | 157.48 | 159.72 | 20,368 | +1.56(+0.98%) |
Jul 06, 2012 | 159.14 | 161.08 | 157.87 | 158.16 | 11,874 | -2.82(-1.75%) |
Jul 05, 2012 | 159.33 | 161.76 | 155.93 | 160.99 | 18,889 | +0.68(+0.42%) |
Jul 03, 2012 | 158.26 | 162.83 | 157.19 | 160.31 | 4,952 | +1.56(+0.98%) |
Jul 02, 2012 | 155.54 | 158.85 | 153.59 | 158.75 | 14,296 | +3.01(+1.94%) |
Jun 29, 2012 | 159.43 | 160.40 | 154.18 | 155.73 | 28,734 | -0.39(-0.25%) |
Jun 28, 2012 | 156.22 | 165.36 | 146.89 | 156.12 | 52,086 | -19.75(-11.23%) |
Jun 27, 2012 | 175.77 | 177.52 | 175.09 | 175.87 | 101,581 | +0.68(+0.39%) |
Jun 26, 2012 | 175.58 | 176.16 | 174.60 | 175.19 | 93,681 | -0.10(-0.06%) |
Jun 25, 2012 | 175.38 | 176.45 | 174.41 | 175.28 | 21,450 | -1.85(-1.04%) |
Jun 22, 2012 | 176.06 | 177.91 | 175.67 | 177.13 | 23,248 | +1.95(+1.11%) |
Jun 21, 2012 | 177.43 | 177.72 | 175.19 | 175.19 | 23,769 | -1.85(-1.04%) |
Jun 20, 2012 | 177.91 | 179.47 | 176.26 | 177.04 | 37,784 | -0.88(-0.49%) |
Jun 19, 2012 | 177.91 | 179.66 | 176.94 | 177.91 | 28,335 | +0.00(+0.00%) |
Jun 18, 2012 | 178.98 | 181.41 | 170.32 | 177.91 | 40,101 | -2.34(-1.30%) |
Jun 15, 2012 | 180.63 | 181.51 | 180.15 | 180.25 | 21,565 | -0.88(-0.48%) |
Jun 14, 2012 | 179.86 | 181.71 | 179.86 | 181.12 | 13,296 | +2.04(+1.14%) |
Jun 13, 2012 | 178.01 | 181.32 | 178.01 | 179.08 | 11,632 | +1.17(+0.66%) |
Jun 12, 2012 | 181.01 | 181.30 | 177.14 | 177.91 | 19,844 | -0.58(-0.33%) |
Jun 11, 2012 | 181.78 | 181.78 | 178.01 | 178.49 | 9,560 | -1.93(-1.07%) |
Jun 08, 2012 | 178.97 | 181.20 | 178.97 | 180.43 | 18,011 | +1.16(+0.65%) |
Jun 07, 2012 | 180.14 | 180.52 | 178.69 | 179.26 | 12,200 | -0.39(-0.22%) |
Jun 06, 2012 | 178.69 | 179.94 | 178.10 | 179.65 | 13,317 | +1.35(+0.76%) |
Jun 05, 2012 | 178.20 | 179.07 | 177.14 | 178.30 | 11,402 | -0.29(-0.16%) |
Jun 04, 2012 | 178.69 | 179.36 | 177.43 | 178.59 | 23,234 | +0.19(+0.11%) |
Jun 01, 2012 | 178.10 | 179.17 | 176.36 | 178.40 | 25,117 | -0.48(-0.27%) |
May 31, 2012 | 175.78 | 178.88 | 175.78 | 178.88 | 38,183 | +2.90(+1.65%) |
May 30, 2012 | 175.01 | 176.75 | 173.94 | 175.98 | 41,180 | +0.48(+0.28%) |
May 29, 2012 | 171.43 | 175.59 | 171.43 | 175.49 | 56,155 | +5.51(+3.24%) |
May 25, 2012 | 173.17 | 181.39 | 168.33 | 169.98 | 191,039 | -3.68(-2.12%) |
May 24, 2012 | 180.52 | 182.45 | 172.20 | 173.65 | 65,023 | -2.42(-1.37%) |
May 23, 2012 | 177.43 | 178.10 | 175.10 | 176.07 | 19,561 | -3.48(-1.94%) |
May 22, 2012 | 179.56 | 181.10 | 178.10 | 179.56 | 16,315 | -0.48(-0.27%) |
May 21, 2012 | 181.01 | 181.39 | 177.23 | 180.04 | 12,312 | -0.97(-0.53%) |
May 18, 2012 | 176.65 | 182.07 | 176.56 | 181.01 | 12,666 | +3.97(+2.24%) |
May 17, 2012 | 178.30 | 178.30 | 176.17 | 177.04 | 20,912 | -1.45(-0.81%) |
May 16, 2012 | 179.94 | 181.01 | 178.40 | 178.49 | 7,826 | -1.35(-0.75%) |
May 15, 2012 | 178.10 | 181.68 | 178.10 | 179.85 | 12,609 | +1.55(+0.87%) |
May 14, 2012 | 178.01 | 181.49 | 177.33 | 178.30 | 14,733 | -0.68(-0.38%) |
May 11, 2012 | 179.56 | 180.23 | 178.20 | 178.97 | 13,346 | -1.94(-1.07%) |
May 10, 2012 | 179.75 | 181.30 | 178.49 | 180.91 | 12,199 | +1.65(+0.92%) |
May 09, 2012 | 178.69 | 180.28 | 177.65 | 179.26 | 28,238 | -0.58(-0.32%) |
May 08, 2012 | 179.75 | 181.30 | 178.49 | 179.85 | 24,838 | -1.26(-0.69%) |
May 07, 2012 | 178.69 | 182.75 | 178.20 | 181.10 | 8,908 | +1.74(+0.97%) |
May 04, 2012 | 181.30 | 183.23 | 179.36 | 179.36 | 15,481 | -2.71(-1.49%) |
May 03, 2012 | 182.75 | 182.75 | 181.49 | 182.07 | 13,440 | -0.48(-0.27%) |
May 02, 2012 | 182.26 | 184.49 | 181.54 | 182.56 | 11,426 | +0.39(+0.21%) |
May 01, 2012 | 183.91 | 185.26 | 182.07 | 182.17 | 22,755 | -2.32(-1.26%) |
Apr 30, 2012 | 184.49 | 185.55 | 183.23 | 184.49 | 23,424 | +0.48(+0.26%) |
Apr 27, 2012 | 184.30 | 184.78 | 183.62 | 184.01 | 18,551 | +0.39(+0.21%) |
Apr 26, 2012 | 182.84 | 185.50 | 182.46 | 183.62 | 10,416 | +0.48(+0.26%) |
Apr 25, 2012 | 183.23 | 184.59 | 182.46 | 183.13 | 40,503 | +1.35(+0.74%) |
Apr 24, 2012 | 178.59 | 183.52 | 177.33 | 181.78 | 31,425 | +4.84(+2.73%) |
Apr 23, 2012 | 187.59 | 187.59 | 173.65 | 176.94 | 87,426 | +7.74(+4.57%) |
Apr 20, 2012 | 173.94 | 173.94 | 168.82 | 169.20 | 14,309 | +2.13(+1.27%) |
Apr 19, 2012 | 173.85 | 173.85 | 165.40 | 167.08 | 13,896 | -7.26(-4.16%) |
Apr 18, 2012 | 172.98 | 175.69 | 169.20 | 174.33 | 23,835 | +0.68(+0.39%) |
Apr 17, 2012 | 171.91 | 174.33 | 170.17 | 173.65 | 21,995 | +3.29(+1.93%) |
Apr 16, 2012 | 169.69 | 170.46 | 166.98 | 170.37 | 12,476 | +0.68(+0.40%) |
Apr 13, 2012 | 167.46 | 169.88 | 165.82 | 169.69 | 19,840 | +1.35(+0.80%) |
Apr 12, 2012 | 167.66 | 169.69 | 166.40 | 168.33 | 13,502 | +0.39(+0.23%) |
Apr 11, 2012 | 164.27 | 167.95 | 163.88 | 167.95 | 10,413 | +4.45(+2.72%) |
Apr 10, 2012 | 167.95 | 167.95 | 162.35 | 163.50 | 10,006 | -4.35(-2.59%) |
Apr 09, 2012 | 165.24 | 169.88 | 163.40 | 167.85 | 20,300 | -0.10(-0.06%) |
Apr 05, 2012 | 165.33 | 168.82 | 165.33 | 167.95 | 9,456 | +1.84(+1.11%) |
Apr 04, 2012 | 169.20 | 169.20 | 163.30 | 166.11 | 22,595 | -4.74(-2.77%) |
Apr 03, 2012 | 171.62 | 173.39 | 169.49 | 170.85 | 13,310 | -1.26(-0.73%) |