Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 201.90 | 202.91 | 199.88 | 200.42 | 1,263,924 | -1.29(-0.64%) |
Apr 29, 2013 | 198.66 | 202.11 | 198.03 | 201.71 | 808,454 | +3.34(+1.68%) |
Apr 26, 2013 | 197.50 | 199.01 | 197.19 | 198.37 | 639,774 | +0.15(+0.08%) |
Apr 25, 2013 | 195.44 | 198.79 | 194.98 | 198.22 | 1,005,059 | +3.69(+1.89%) |
Apr 24, 2013 | 195.49 | 196.09 | 193.78 | 194.53 | 763,767 | -0.61(-0.31%) |
Apr 23, 2013 | 189.90 | 195.51 | 189.47 | 195.15 | 1,310,565 | +6.75(+3.58%) |
Apr 22, 2013 | 188.95 | 189.20 | 186.04 | 188.40 | 805,175 | +0.26(+0.14%) |
Apr 19, 2013 | 185.35 | 188.36 | 185.10 | 188.13 | 980,532 | +3.66(+1.98%) |
Apr 18, 2013 | 188.78 | 188.90 | 183.19 | 184.48 | 1,346,244 | -4.31(-2.28%) |
Apr 17, 2013 | 191.44 | 192.10 | 187.28 | 188.79 | 1,149,578 | -4.66(-2.41%) |
Apr 16, 2013 | 193.86 | 193.96 | 189.13 | 193.44 | 1,382,646 | +2.53(+1.32%) |
Apr 15, 2013 | 195.54 | 197.39 | 190.86 | 190.92 | 1,249,440 | -6.97(-3.52%) |
Apr 12, 2013 | 197.75 | 199.28 | 197.12 | 197.89 | 561,207 | -0.76(-0.38%) |
Apr 11, 2013 | 196.55 | 199.72 | 196.55 | 198.65 | 978,280 | +2.53(+1.29%) |
Apr 10, 2013 | 192.10 | 196.12 | 191.75 | 196.12 | 873,996 | +5.06(+2.65%) |
Apr 09, 2013 | 189.45 | 192.20 | 187.80 | 191.05 | 1,010,957 | +3.50(+1.87%) |
Apr 08, 2013 | 184.80 | 187.57 | 183.58 | 187.55 | 625,319 | +2.70(+1.46%) |
Apr 05, 2013 | 185.93 | 186.51 | 181.28 | 184.85 | 1,771,826 | -4.00(-2.12%) |
Apr 04, 2013 | 186.68 | 188.88 | 186.21 | 188.85 | 1,072,902 | +2.17(+1.16%) |
Apr 03, 2013 | 193.90 | 194.03 | 186.01 | 186.68 | 1,173,479 | -6.93(-3.58%) |
Apr 02, 2013 | 190.58 | 193.94 | 190.43 | 193.61 | 856,539 | +3.37(+1.77%) |
Apr 01, 2013 | 192.90 | 193.17 | 189.87 | 190.24 | 518,007 | -2.95(-1.53%) |
Mar 28, 2013 | 193.55 | 194.52 | 191.97 | 193.19 | 728,186 | +0.23(+0.12%) |
Mar 27, 2013 | 193.43 | 193.73 | 191.69 | 192.96 | 465,172 | -1.38(-0.71%) |
Mar 26, 2013 | 190.12 | 194.54 | 189.55 | 194.34 | 845,542 | +4.96(+2.62%) |
Mar 25, 2013 | 191.78 | 193.53 | 189.10 | 189.38 | 1,134,545 | -0.99(-0.52%) |
Mar 22, 2013 | 190.66 | 191.41 | 189.61 | 190.37 | 921,314 | +0.10(+0.05%) |
Mar 21, 2013 | 192.74 | 194.93 | 190.13 | 190.27 | 1,382,835 | -4.29(-2.20%) |
Mar 20, 2013 | 191.96 | 195.21 | 191.96 | 194.56 | 1,003,974 | +4.15(+2.18%) |
Mar 19, 2013 | 191.84 | 192.80 | 188.53 | 190.41 | 751,667 | -1.56(-0.81%) |
Mar 18, 2013 | 191.11 | 192.93 | 190.59 | 191.96 | 597,337 | -1.12(-0.58%) |
Mar 15, 2013 | 191.83 | 193.13 | 191.22 | 193.08 | 1,306,674 | +0.53(+0.27%) |
Mar 14, 2013 | 191.69 | 193.86 | 191.11 | 192.56 | 1,286,288 | +1.76(+0.92%) |
Mar 13, 2013 | 188.27 | 191.02 | 187.64 | 190.80 | 1,032,773 | +3.20(+1.71%) |
Mar 12, 2013 | 186.57 | 188.23 | 186.29 | 187.59 | 1,348,652 | +1.18(+0.63%) |
Mar 11, 2013 | 186.71 | 186.84 | 185.22 | 186.41 | 751,482 | -0.30(-0.16%) |
Mar 08, 2013 | 188.09 | 188.78 | 186.09 | 186.71 | 774,068 | -0.15(-0.08%) |
Mar 07, 2013 | 188.35 | 189.29 | 186.72 | 186.86 | 1,023,109 | -0.83(-0.44%) |
Mar 06, 2013 | 184.83 | 188.01 | 184.83 | 187.69 | 1,486,231 | +3.90(+2.12%) |
Mar 05, 2013 | 182.18 | 183.96 | 179.21 | 183.80 | 1,374,071 | +3.61(+2.00%) |
Mar 04, 2013 | 176.42 | 180.27 | 176.25 | 180.19 | 922,203 | +3.32(+1.87%) |
Mar 01, 2013 | 177.87 | 177.87 | 174.61 | 176.87 | 1,119,672 | -2.18(-1.22%) |
Feb 28, 2013 | 180.01 | 180.67 | 178.91 | 179.05 | 757,741 | -0.99(-0.55%) |
Feb 27, 2013 | 176.27 | 180.46 | 175.54 | 180.04 | 696,706 | +3.68(+2.08%) |
Feb 26, 2013 | 177.81 | 178.65 | 175.01 | 176.36 | 1,173,980 | -0.26(-0.15%) |
Feb 25, 2013 | 181.25 | 181.97 | 176.62 | 176.62 | 1,062,599 | -3.26(-1.81%) |
Feb 22, 2013 | 177.74 | 179.90 | 177.74 | 179.89 | 1,120,220 | +3.47(+1.97%) |
Feb 21, 2013 | 177.86 | 178.12 | 175.73 | 176.41 | 1,278,798 | -2.17(-1.21%) |
Feb 20, 2013 | 181.88 | 182.21 | 178.49 | 178.58 | 992,338 | -3.73(-2.05%) |
Feb 19, 2013 | 181.79 | 183.24 | 181.22 | 182.31 | 1,346,500 | +0.87(+0.48%) |
Feb 15, 2013 | 184.28 | 184.47 | 181.01 | 181.44 | 1,340,324 | -1.96(-1.07%) |
Feb 14, 2013 | 181.01 | 183.46 | 181.00 | 183.40 | 1,198,950 | +2.28(+1.26%) |
Feb 13, 2013 | 179.39 | 181.50 | 179.05 | 181.12 | 1,320,183 | +2.73(+1.53%) |
Feb 12, 2013 | 178.49 | 180.00 | 178.29 | 178.39 | 1,466,031 | -0.44(-0.25%) |
Feb 11, 2013 | 177.88 | 179.18 | 177.23 | 178.83 | 1,247,760 | +0.96(+0.54%) |
Feb 08, 2013 | 176.73 | 178.26 | 176.06 | 177.86 | 739,407 | +1.00(+0.57%) |
Feb 07, 2013 | 178.12 | 178.34 | 175.18 | 176.86 | 673,953 | -1.48(-0.83%) |
Feb 06, 2013 | 177.41 | 178.45 | 177.18 | 178.34 | 765,474 | +3.23(+1.84%) |
Feb 04, 2013 | 173.39 | 176.44 | 173.01 | 175.12 | 1,294,609 | -1.80(-1.02%) |
Feb 01, 2013 | 175.24 | 177.59 | 174.76 | 176.91 | 1,368,316 | +0.46(+0.26%) |
Jan 31, 2013 | 176.80 | 178.16 | 175.85 | 176.46 | 933,781 | -0.84(-0.47%) |
Jan 30, 2013 | 177.56 | 178.04 | 176.32 | 177.30 | 995,920 | -0.46(-0.26%) |
Jan 29, 2013 | 175.62 | 177.75 | 174.84 | 177.75 | 1,177,192 | +2.35(+1.34%) |
Jan 28, 2013 | 175.94 | 176.49 | 174.13 | 175.40 | 1,224,249 | -1.16(-0.66%) |
Jan 25, 2013 | 177.39 | 177.56 | 176.14 | 176.56 | 1,447,056 | +0.07(+0.04%) |
Jan 24, 2013 | 177.24 | 178.05 | 175.20 | 176.50 | 1,342,801 | +0.25(+0.14%) |
Jan 23, 2013 | 177.22 | 178.21 | 175.61 | 176.24 | 1,189,401 | -0.72(-0.41%) |
Jan 22, 2013 | 174.85 | 177.00 | 174.79 | 176.97 | 1,522,377 | +2.26(+1.30%) |
Jan 18, 2013 | 173.86 | 174.76 | 172.71 | 174.70 | 1,908,527 | +1.44(+0.83%) |
Jan 17, 2013 | 170.84 | 175.10 | 169.53 | 173.26 | 2,305,244 | +7.29(+4.39%) |
Jan 16, 2013 | 166.12 | 167.29 | 165.34 | 165.97 | 1,015,156 | -0.75(-0.45%) |
Jan 15, 2013 | 166.82 | 166.85 | 164.87 | 166.73 | 854,049 | +0.79(+0.48%) |
Jan 14, 2013 | 165.22 | 167.64 | 164.35 | 165.94 | 1,164,070 | +0.88(+0.53%) |
Jan 11, 2013 | 163.13 | 165.24 | 162.31 | 165.06 | 1,103,025 | +1.69(+1.03%) |
Jan 10, 2013 | 161.33 | 164.30 | 161.18 | 163.37 | 1,110,530 | +2.94(+1.83%) |
Jan 09, 2013 | 160.71 | 162.15 | 159.99 | 160.43 | 917,224 | +0.42(+0.26%) |
Jan 08, 2013 | 162.08 | 162.39 | 159.86 | 160.01 | 844,092 | -2.52(-1.55%) |
Jan 07, 2013 | 162.57 | 163.02 | 160.75 | 162.53 | 967,047 | -0.30(-0.18%) |
Jan 04, 2013 | 159.10 | 163.45 | 159.09 | 162.83 | 1,078,072 | +3.50(+2.19%) |
Jan 03, 2013 | 159.31 | 161.31 | 158.45 | 159.34 | 798,305 | +0.43(+0.27%) |
Jan 02, 2013 | 157.89 | 158.98 | 154.38 | 158.90 | 1,274,081 | +4.53(+2.93%) |
Dec 31, 2012 | 152.47 | 154.38 | 152.28 | 154.38 | 552,572 | +1.64(+1.08%) |
Dec 28, 2012 | 153.03 | 154.05 | 152.26 | 152.73 | 429,049 | -1.16(-0.76%) |
Dec 27, 2012 | 153.73 | 154.47 | 152.38 | 153.90 | 499,365 | +0.54(+0.36%) |
Dec 26, 2012 | 154.99 | 155.03 | 153.08 | 153.35 | 593,827 | -1.40(-0.91%) |
Dec 24, 2012 | 156.68 | 156.68 | 151.38 | 154.76 | 411,011 | +0.35(+0.23%) |
Dec 21, 2012 | 153.86 | 156.77 | 153.38 | 154.41 | 1,584,749 | -1.90(-1.21%) |
Dec 20, 2012 | 154.81 | 156.41 | 153.93 | 156.30 | 819,916 | +2.60(+1.69%) |
Dec 19, 2012 | 153.46 | 155.97 | 153.46 | 153.70 | 1,284,251 | -0.64(-0.42%) |
Dec 18, 2012 | 153.64 | 155.80 | 152.21 | 154.35 | 1,324,070 | +1.03(+0.67%) |
Dec 17, 2012 | 151.09 | 153.36 | 150.03 | 153.31 | 1,508,451 | +2.81(+1.87%) |
Dec 14, 2012 | 148.52 | 150.93 | 148.52 | 150.51 | 811,728 | +0.61(+0.40%) |
Dec 13, 2012 | 149.84 | 150.36 | 149.47 | 149.90 | 730,823 | +0.04(+0.02%) |
Dec 12, 2012 | 149.62 | 150.66 | 148.65 | 149.87 | 1,366,683 | +0.91(+0.61%) |
Dec 11, 2012 | 146.21 | 149.10 | 146.21 | 148.95 | 943,426 | +2.79(+1.91%) |
Dec 10, 2012 | 145.47 | 146.24 | 144.88 | 146.17 | 520,729 | +0.72(+0.49%) |
Dec 07, 2012 | 145.20 | 145.52 | 144.37 | 145.45 | 364,835 | +0.75(+0.52%) |
Dec 06, 2012 | 143.69 | 144.77 | 143.16 | 144.70 | 627,402 | +0.98(+0.68%) |
Dec 05, 2012 | 142.79 | 144.55 | 142.08 | 143.72 | 1,007,489 | +0.88(+0.62%) |
Dec 04, 2012 | 145.65 | 146.19 | 142.78 | 142.84 | 1,242,660 | -4.32(-2.93%) |
Nov 30, 2012 | 145.97 | 147.30 | 145.27 | 147.15 | 995,794 | +1.06(+0.73%) |
Nov 29, 2012 | 146.93 | 147.53 | 145.04 | 146.09 | 764,234 | -0.23(-0.16%) |
Nov 28, 2012 | 144.16 | 147.40 | 143.78 | 146.32 | 1,223,556 | +1.93(+1.34%) |
Nov 27, 2012 | 145.53 | 145.53 | 142.90 | 144.39 | 949,978 | +0.54(+0.38%) |
Nov 26, 2012 | 144.14 | 144.68 | 143.25 | 143.85 | 536,318 | -1.07(-0.74%) |
Nov 23, 2012 | 144.31 | 144.97 | 143.84 | 144.92 | 225,517 | +1.33(+0.92%) |
Nov 21, 2012 | 144.32 | 144.52 | 142.35 | 143.60 | 742,205 | -0.04(-0.03%) |
Nov 20, 2012 | 141.42 | 143.63 | 141.04 | 143.63 | 985,187 | +1.96(+1.38%) |
Nov 19, 2012 | 140.42 | 141.72 | 140.19 | 141.68 | 1,252,061 | +3.09(+2.23%) |
Nov 16, 2012 | 139.43 | 140.94 | 137.42 | 138.59 | 1,270,837 | +0.02(+0.02%) |
Nov 15, 2012 | 138.22 | 139.00 | 137.26 | 138.56 | 1,412,340 | +0.27(+0.19%) |
Nov 14, 2012 | 139.90 | 140.22 | 138.04 | 138.30 | 937,575 | -1.29(-0.92%) |
Nov 13, 2012 | 138.79 | 140.88 | 138.78 | 139.59 | 998,172 | -0.14(-0.10%) |
Nov 12, 2012 | 138.78 | 140.45 | 138.08 | 139.73 | 839,530 | +1.26(+0.91%) |
Nov 09, 2012 | 138.37 | 140.09 | 138.20 | 138.47 | 601,951 | -0.20(-0.14%) |
Nov 08, 2012 | 141.05 | 142.00 | 138.67 | 138.67 | 769,116 | -2.15(-1.53%) |
Nov 07, 2012 | 140.06 | 141.26 | 139.71 | 140.82 | 1,866,527 | -1.05(-0.74%) |
Nov 06, 2012 | 140.90 | 142.20 | 140.46 | 141.87 | 1,299,503 | +1.42(+1.01%) |
Nov 05, 2012 | 139.94 | 141.00 | 138.86 | 140.45 | 715,099 | -0.01(-0.01%) |
Nov 02, 2012 | 141.46 | 142.53 | 140.31 | 140.46 | 926,093 | -0.41(-0.29%) |
Nov 01, 2012 | 140.46 | 141.16 | 139.96 | 140.87 | 1,094,354 | +0.29(+0.21%) |
Oct 31, 2012 | 140.14 | 141.55 | 139.59 | 140.58 | 1,226,804 | +1.99(+1.44%) |
Oct 26, 2012 | 138.82 | 138.59 | 138.59 | 138.59 | 925,589 | -0.10(-0.07%) |
Oct 25, 2012 | 139.67 | 140.14 | 137.98 | 138.68 | 874,809 | +0.10(+0.07%) |
Oct 24, 2012 | 139.56 | 141.03 | 138.10 | 138.59 | 1,010,383 | -0.65(-0.47%) |
Oct 23, 2012 | 138.60 | 140.29 | 137.64 | 139.24 | 995,842 | -0.79(-0.57%) |
Oct 19, 2012 | 140.38 | 140.97 | 139.62 | 140.03 | 1,089,734 | -0.79(-0.56%) |
Oct 18, 2012 | 139.94 | 142.36 | 139.63 | 140.82 | 1,548,556 | +0.64(+0.46%) |
Oct 17, 2012 | 141.92 | 142.30 | 139.85 | 140.17 | 1,819,682 | -0.62(-0.44%) |
Oct 16, 2012 | 138.77 | 141.46 | 138.48 | 140.80 | 2,117,070 | +3.41(+2.48%) |
Oct 15, 2012 | 138.24 | 139.34 | 136.63 | 137.39 | 1,858,733 | +0.79(+0.58%) |
Oct 12, 2012 | 137.62 | 139.15 | 135.82 | 136.60 | 928,595 | -1.10(-0.80%) |
Oct 11, 2012 | 139.19 | 139.79 | 137.48 | 137.70 | 852,740 | -1.16(-0.84%) |
Oct 10, 2012 | 139.79 | 140.07 | 138.77 | 138.86 | 762,031 | -1.21(-0.86%) |
Oct 09, 2012 | 140.03 | 141.07 | 139.85 | 140.07 | 1,838,589 | +0.22(+0.16%) |
Oct 08, 2012 | 139.29 | 140.74 | 138.84 | 139.85 | 1,618,324 | +0.96(+0.69%) |
Oct 05, 2012 | 137.13 | 142.29 | 137.13 | 138.88 | 2,065,631 | +2.50(+1.83%) |
Oct 04, 2012 | 134.99 | 136.42 | 134.55 | 136.39 | 1,088,443 | +1.82(+1.35%) |
Oct 03, 2012 | 132.10 | 134.89 | 130.86 | 134.57 | 1,509,411 | +3.26(+2.48%) |
Oct 02, 2012 | 133.92 | 134.07 | 130.06 | 131.31 | 1,502,075 | -1.99(-1.50%) |
Oct 01, 2012 | 133.09 | 135.42 | 132.85 | 133.30 | 628,622 | +1.16(+0.87%) |
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |
Sep 04, 2012 | 130.96 | 131.93 | 129.97 | 131.13 | 507,816 | +0.42(+0.32%) |
Aug 31, 2012 | 131.14 | 131.91 | 129.60 | 130.72 | 532,976 | +0.27(+0.20%) |
Aug 30, 2012 | 130.03 | 131.06 | 129.33 | 130.45 | 586,493 | +0.27(+0.21%) |
Aug 29, 2012 | 131.45 | 131.69 | 129.89 | 130.18 | 413,064 | +0.11(+0.08%) |
Aug 27, 2012 | 131.20 | 131.53 | 129.89 | 130.07 | 391,218 | -0.93(-0.71%) |
Aug 24, 2012 | 129.79 | 131.45 | 128.98 | 131.01 | 407,448 | +0.71(+0.55%) |
Aug 23, 2012 | 130.99 | 131.31 | 129.90 | 130.29 | 408,426 | -0.54(-0.42%) |
Aug 22, 2012 | 131.03 | 131.53 | 130.23 | 130.84 | 444,362 | -0.36(-0.27%) |
Aug 21, 2012 | 131.40 | 133.26 | 130.41 | 131.20 | 627,084 | +0.12(+0.09%) |
Aug 20, 2012 | 130.60 | 131.76 | 130.26 | 131.08 | 558,402 | -0.31(-0.24%) |
Aug 17, 2012 | 131.87 | 132.28 | 130.49 | 131.39 | 529,323 | +1.15(+0.89%) |
Aug 16, 2012 | 129.38 | 130.80 | 128.77 | 130.23 | 509,087 | +0.87(+0.68%) |
Aug 15, 2012 | 127.11 | 129.67 | 127.10 | 129.36 | 635,204 | +2.23(+1.75%) |
Aug 14, 2012 | 128.98 | 129.02 | 126.70 | 127.13 | 645,572 | -1.43(-1.11%) |
Aug 13, 2012 | 127.95 | 128.85 | 127.29 | 128.57 | 481,265 | +0.40(+0.31%) |
Aug 10, 2012 | 127.56 | 128.41 | 127.09 | 128.17 | 520,167 | -0.28(-0.22%) |
Aug 09, 2012 | 127.50 | 129.01 | 127.23 | 128.45 | 582,040 | +0.82(+0.65%) |
Aug 08, 2012 | 127.13 | 127.80 | 126.85 | 127.62 | 614,015 | -0.25(-0.20%) |
Aug 07, 2012 | 127.68 | 128.33 | 127.14 | 127.88 | 1,016,698 | +0.81(+0.64%) |
Aug 06, 2012 | 127.72 | 128.82 | 126.91 | 127.07 | 682,770 | -0.21(-0.16%) |
Aug 03, 2012 | 125.57 | 127.67 | 124.93 | 127.27 | 811,964 | +3.44(+2.78%) |
Aug 02, 2012 | 123.64 | 124.64 | 121.99 | 123.83 | 774,534 | -0.81(-0.65%) |
Aug 01, 2012 | 125.49 | 127.07 | 124.41 | 124.65 | 575,987 | -0.47(-0.38%) |
Jul 31, 2012 | 125.59 | 125.99 | 123.94 | 125.12 | 685,832 | -1.30(-1.03%) |
Jul 30, 2012 | 125.55 | 126.80 | 123.98 | 126.42 | 721,982 | +1.00(+0.80%) |
Jul 27, 2012 | 122.25 | 126.06 | 121.76 | 125.42 | 858,891 | +4.17(+3.44%) |
Jul 26, 2012 | 122.46 | 122.90 | 120.83 | 121.25 | 1,417,047 | +0.69(+0.57%) |
Jul 25, 2012 | 121.63 | 122.19 | 120.48 | 120.56 | 1,308,691 | -0.27(-0.22%) |
Jul 24, 2012 | 122.34 | 123.46 | 120.41 | 120.83 | 1,604,410 | -1.79(-1.46%) |
Jul 23, 2012 | 125.16 | 125.16 | 121.74 | 122.61 | 1,610,687 | -4.75(-3.73%) |
Jul 20, 2012 | 128.80 | 129.57 | 127.21 | 127.36 | 1,000,501 | -2.06(-1.60%) |
Jul 19, 2012 | 128.65 | 130.04 | 128.27 | 129.43 | 905,832 | +0.79(+0.61%) |
Jul 18, 2012 | 127.05 | 129.34 | 126.21 | 128.64 | 1,220,477 | -0.81(-0.62%) |
Jul 17, 2012 | 129.17 | 129.66 | 126.63 | 129.45 | 783,608 | +0.63(+0.49%) |
Jul 16, 2012 | 128.98 | 129.68 | 127.89 | 128.82 | 642,524 | -0.36(-0.28%) |
Jul 13, 2012 | 126.98 | 129.63 | 126.76 | 129.18 | 737,404 | +2.43(+1.92%) |
Jul 12, 2012 | 127.51 | 127.51 | 125.84 | 126.74 | 1,026,098 | -1.95(-1.52%) |
Jul 11, 2012 | 127.85 | 128.88 | 126.95 | 128.70 | 1,124,137 | +1.19(+0.93%) |
Jul 10, 2012 | 127.18 | 128.76 | 126.37 | 127.51 | 1,509,021 | +1.21(+0.96%) |
Jul 09, 2012 | 126.04 | 126.73 | 124.52 | 126.30 | 1,054,991 | +0.43(+0.34%) |
Jul 06, 2012 | 125.05 | 125.99 | 124.43 | 125.87 | 913,708 | -0.35(-0.27%) |
Jul 05, 2012 | 127.10 | 128.26 | 125.40 | 126.22 | 906,457 | -1.53(-1.20%) |
Jul 03, 2012 | 124.22 | 127.77 | 124.22 | 127.75 | 704,255 | +3.09(+2.48%) |
Jul 02, 2012 | 124.79 | 125.20 | 123.80 | 124.66 | 1,161,089 | -0.14(-0.11%) |
Jun 29, 2012 | 124.83 | 124.83 | 122.71 | 124.80 | 1,498,438 | +2.74(+2.25%) |
Jun 28, 2012 | 121.38 | 122.14 | 119.96 | 122.06 | 1,583,272 | -0.21(-0.17%) |
Jun 27, 2012 | 124.39 | 124.39 | 121.97 | 122.27 | 1,674,315 | -1.33(-1.08%) |
Jun 26, 2012 | 122.84 | 124.19 | 122.37 | 123.60 | 908,477 | +0.94(+0.77%) |
Jun 25, 2012 | 124.27 | 124.58 | 121.78 | 122.66 | 1,665,535 | -3.74(-2.96%) |
Jun 22, 2012 | 127.39 | 128.54 | 125.41 | 126.40 | 4,172,102 | +0.77(+0.61%) |
Jun 21, 2012 | 129.09 | 130.15 | 125.54 | 125.63 | 1,286,504 | -3.46(-2.68%) |
Jun 20, 2012 | 130.25 | 130.25 | 128.04 | 129.09 | 964,897 | -0.31(-0.24%) |
Jun 19, 2012 | 128.44 | 130.33 | 127.64 | 129.40 | 879,866 | +1.93(+1.52%) |
Jun 18, 2012 | 129.24 | 129.24 | 126.34 | 127.46 | 1,176,044 | -2.41(-1.86%) |
Jun 15, 2012 | 127.55 | 130.56 | 127.27 | 129.87 | 2,400,475 | +2.97(+2.34%) |
Jun 14, 2012 | 126.34 | 127.25 | 125.74 | 126.91 | 1,238,482 | +0.57(+0.45%) |
Jun 13, 2012 | 127.34 | 127.38 | 125.05 | 126.34 | 1,082,183 | -0.81(-0.64%) |
Jun 12, 2012 | 127.96 | 128.57 | 125.17 | 127.15 | 1,139,351 | +0.79(+0.62%) |
Jun 11, 2012 | 128.88 | 128.90 | 126.24 | 126.36 | 1,173,584 | -1.44(-1.13%) |
Jun 08, 2012 | 125.51 | 127.82 | 124.90 | 127.80 | 812,843 | +1.32(+1.04%) |
Jun 07, 2012 | 126.38 | 127.87 | 126.19 | 126.49 | 1,166,622 | +1.15(+0.91%) |
Jun 06, 2012 | 123.88 | 125.45 | 122.90 | 125.34 | 1,050,878 | +3.15(+2.57%) |
Jun 05, 2012 | 119.57 | 122.54 | 119.57 | 122.19 | 1,809,225 | +2.04(+1.70%) |
Jun 04, 2012 | 121.73 | 122.59 | 119.16 | 120.15 | 1,491,893 | -1.14(-0.94%) |
Jun 01, 2012 | 122.39 | 123.31 | 120.44 | 121.30 | 2,317,208 | -3.08(-2.48%) |
May 31, 2012 | 124.18 | 125.20 | 122.02 | 124.38 | 1,849,183 | +0.02(+0.02%) |
May 30, 2012 | 125.97 | 125.98 | 123.92 | 124.35 | 1,861,576 | -2.79(-2.19%) |
May 29, 2012 | 126.07 | 127.21 | 124.54 | 127.14 | 2,237,379 | +2.36(+1.89%) |
May 25, 2012 | 124.14 | 125.43 | 123.51 | 124.78 | 2,052,336 | +0.67(+0.54%) |
May 24, 2012 | 123.28 | 124.45 | 121.47 | 124.11 | 5,364,244 | +2.14(+1.76%) |
May 23, 2012 | 116.98 | 122.38 | 116.69 | 121.97 | 31,429,748 | +3.01(+2.53%) |
May 22, 2012 | 121.60 | 122.08 | 118.49 | 118.97 | 5,285,887 | -3.17(-2.60%) |
May 21, 2012 | 121.69 | 125.70 | 120.89 | 122.14 | 2,525,665 | -3.04(-2.43%) |
May 18, 2012 | 126.17 | 127.19 | 124.78 | 125.18 | 1,060,409 | -1.50(-1.18%) |
May 17, 2012 | 127.43 | 128.72 | 126.63 | 126.68 | 772,855 | -0.80(-0.63%) |
May 16, 2012 | 129.50 | 130.29 | 127.46 | 127.48 | 767,445 | -1.30(-1.01%) |
May 15, 2012 | 128.65 | 131.03 | 128.45 | 128.78 | 791,505 | +0.26(+0.20%) |
May 14, 2012 | 128.91 | 129.79 | 128.45 | 128.52 | 679,593 | -2.39(-1.82%) |
May 11, 2012 | 130.31 | 131.75 | 128.98 | 130.91 | 758,977 | +0.06(+0.05%) |
May 10, 2012 | 131.66 | 132.49 | 130.44 | 130.84 | 756,252 | -0.43(-0.33%) |
May 09, 2012 | 131.23 | 132.50 | 130.74 | 131.27 | 717,184 | -1.51(-1.14%) |
May 08, 2012 | 132.89 | 133.62 | 131.55 | 132.78 | 853,438 | -1.08(-0.80%) |
May 07, 2012 | 131.83 | 134.59 | 131.83 | 133.86 | 951,433 | +0.47(+0.35%) |
May 04, 2012 | 133.18 | 134.46 | 132.36 | 133.38 | 1,735,548 | +0.01(+0.01%) |
May 03, 2012 | 137.14 | 137.59 | 132.93 | 133.38 | 1,643,975 | -4.09(-2.98%) |
May 02, 2012 | 138.95 | 138.95 | 136.40 | 137.47 | 1,228,925 | -1.25(-0.90%) |