Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 248.63 | 253.00 | 241.87 | 241.88 | 771,374 | -10.30(-4.08%) |
May 30, 2013 | 248.51 | 253.43 | 246.69 | 252.18 | 0 | +4.47(+1.80%) |
May 29, 2013 | 249.19 | 250.25 | 242.34 | 247.71 | 557,173 | -3.74(-1.49%) |
May 28, 2013 | 254.18 | 259.46 | 249.73 | 251.45 | 589,159 | +1.14(+0.46%) |
May 24, 2013 | 253.60 | 254.69 | 246.22 | 250.31 | 0 | -4.56(-1.79%) |
May 23, 2013 | 257.43 | 260.47 | 245.52 | 254.87 | 848,580 | -7.55(-2.88%) |
May 22, 2013 | 260.06 | 274.50 | 257.08 | 262.42 | 0 | +2.46(+0.95%) |
May 21, 2013 | 264.39 | 266.05 | 255.09 | 259.96 | 804,876 | -3.68(-1.40%) |
May 20, 2013 | 265.79 | 269.78 | 263.49 | 263.64 | 0 | -3.33(-1.25%) |
May 17, 2013 | 262.05 | 270.20 | 262.05 | 266.97 | 0 | +2.31(+0.87%) |
May 16, 2013 | 272.86 | 275.72 | 261.00 | 264.66 | 986,902 | -9.45(-3.45%) |
May 15, 2013 | 281.81 | 283.99 | 272.11 | 274.11 | 0 | -6.40(-2.28%) |
May 13, 2013 | 273.54 | 280.60 | 271.34 | 280.51 | 0 | +7.01(+2.56%) |
May 10, 2013 | 262.87 | 274.60 | 262.20 | 273.50 | 0 | +11.55(+4.41%) |
May 09, 2013 | 263.74 | 265.20 | 260.75 | 261.95 | 0 | -1.79(-0.68%) |
May 08, 2013 | 261.38 | 264.31 | 260.58 | 263.74 | 0 | +1.55(+0.59%) |
May 07, 2013 | 263.50 | 264.47 | 258.87 | 262.19 | 0 | -0.56(-0.21%) |
May 06, 2013 | 264.15 | 265.00 | 255.88 | 262.75 | 0 | -3.41(-1.28%) |
May 03, 2013 | 258.95 | 266.45 | 248.63 | 266.16 | 0 | +17.53(+7.05%) |
May 02, 2013 | 242.94 | 249.84 | 237.96 | 248.63 | 0 | +11.34(+4.78%) |
May 01, 2013 | 214.75 | 252.35 | 214.70 | 237.29 | 0 | +22.15(+10.30%) |
Apr 30, 2013 | 217.58 | 217.89 | 212.50 | 215.14 | 0 | -0.34(-0.16%) |
Apr 29, 2013 | 217.72 | 219.13 | 215.32 | 215.48 | 1,156,899 | -1.12(-0.52%) |
Apr 26, 2013 | 216.53 | 216.75 | 214.06 | 216.60 | 658,501 | -0.15(-0.07%) |
Apr 25, 2013 | 214.88 | 218.13 | 211.86 | 216.75 | 1,055,068 | +6.13(+2.91%) |
Apr 24, 2013 | 213.15 | 214.07 | 208.54 | 210.62 | 675,855 | -2.23(-1.05%) |
Apr 23, 2013 | 215.00 | 220.43 | 211.57 | 212.85 | 715,427 | -0.96(-0.45%) |
Apr 22, 2013 | 213.57 | 215.78 | 208.61 | 213.81 | 710,746 | +1.23(+0.58%) |
Apr 19, 2013 | 206.40 | 213.00 | 206.33 | 212.58 | 954,841 | +5.92(+2.86%) |
Apr 18, 2013 | 214.91 | 214.91 | 203.70 | 206.66 | 823,257 | -6.42(-3.01%) |
Apr 17, 2013 | 215.26 | 215.61 | 208.79 | 213.08 | 1,059,427 | -3.68(-1.70%) |
Apr 16, 2013 | 212.00 | 217.72 | 210.00 | 216.76 | 1,234,111 | +7.71(+3.69%) |
Apr 15, 2013 | 215.00 | 215.75 | 208.18 | 209.05 | 1,218,537 | -6.79(-3.15%) |
Apr 12, 2013 | 205.86 | 216.20 | 205.50 | 215.84 | 1,157,227 | +7.49(+3.59%) |
Apr 11, 2013 | 200.91 | 209.29 | 199.85 | 208.35 | 1,293,944 | +7.22(+3.59%) |
Apr 10, 2013 | 191.68 | 201.35 | 190.32 | 201.13 | 967,125 | +10.05(+5.26%) |
Apr 09, 2013 | 189.85 | 192.83 | 189.35 | 191.08 | 831,656 | +2.61(+1.38%) |
Apr 08, 2013 | 185.06 | 188.50 | 183.20 | 188.47 | 394,053 | +3.06(+1.65%) |
Apr 05, 2013 | 181.99 | 185.85 | 179.75 | 185.41 | 641,148 | +0.32(+0.18%) |
Apr 04, 2013 | 183.89 | 186.19 | 182.05 | 185.09 | 482,932 | +2.40(+1.31%) |
Apr 03, 2013 | 185.14 | 189.90 | 182.08 | 182.69 | 862,821 | -2.31(-1.25%) |
Apr 02, 2013 | 179.83 | 185.75 | 178.95 | 185.00 | 987,922 | +6.49(+3.64%) |
Apr 01, 2013 | 180.00 | 180.75 | 177.12 | 178.51 | 586,205 | +2.11(+1.19%) |
Mar 28, 2013 | 170.42 | 177.75 | 169.83 | 176.40 | 917,384 | +5.50(+3.22%) |
Mar 27, 2013 | 169.25 | 171.00 | 168.20 | 170.90 | 398,230 | +1.19(+0.70%) |
Mar 26, 2013 | 171.30 | 172.28 | 168.24 | 169.71 | 281,482 | -0.43(-0.25%) |
Mar 25, 2013 | 172.69 | 173.17 | 169.21 | 170.14 | 248,877 | -2.26(-1.31%) |
Mar 22, 2013 | 172.35 | 172.90 | 170.45 | 172.40 | 277,763 | +1.07(+0.62%) |
Mar 21, 2013 | 174.60 | 174.64 | 171.11 | 171.33 | 416,084 | -4.18(-2.38%) |
Mar 20, 2013 | 175.58 | 177.50 | 174.60 | 175.51 | 369,593 | +0.23(+0.13%) |
Mar 19, 2013 | 171.20 | 177.99 | 171.20 | 175.28 | 791,512 | +5.17(+3.04%) |
Mar 18, 2013 | 170.79 | 171.46 | 169.03 | 170.11 | 392,217 | -1.73(-1.01%) |
Mar 15, 2013 | 171.82 | 173.14 | 170.02 | 171.84 | 1,140,034 | -0.09(-0.05%) |
Mar 14, 2013 | 173.72 | 174.57 | 171.00 | 171.93 | 376,753 | -0.91(-0.53%) |
Mar 13, 2013 | 172.45 | 175.16 | 171.06 | 172.84 | 505,682 | +0.65(+0.38%) |
Mar 12, 2013 | 171.47 | 172.32 | 168.52 | 172.19 | 467,715 | +0.44(+0.26%) |
Mar 11, 2013 | 172.91 | 173.10 | 170.81 | 171.75 | 315,128 | -1.22(-0.71%) |
Mar 08, 2013 | 173.13 | 174.17 | 169.44 | 172.97 | 624,674 | +1.03(+0.60%) |
Mar 07, 2013 | 174.90 | 175.58 | 171.50 | 171.94 | 558,892 | -2.61(-1.50%) |
Mar 06, 2013 | 175.30 | 176.37 | 173.27 | 174.55 | 536,068 | -0.09(-0.05%) |
Mar 05, 2013 | 173.97 | 175.88 | 172.27 | 174.64 | 729,256 | +1.99(+1.15%) |
Mar 04, 2013 | 171.35 | 174.25 | 169.87 | 172.65 | 831,377 | +0.92(+0.54%) |
Mar 01, 2013 | 166.65 | 172.21 | 165.25 | 171.73 | 781,769 | +4.73(+2.83%) |
Feb 28, 2013 | 167.38 | 169.51 | 165.25 | 167.00 | 714,998 | +2.20(+1.33%) |
Feb 27, 2013 | 161.67 | 165.58 | 160.51 | 164.80 | 655,818 | +3.17(+1.96%) |
Feb 26, 2013 | 159.81 | 162.16 | 159.09 | 161.63 | 713,639 | +2.26(+1.42%) |
Feb 25, 2013 | 161.51 | 163.61 | 158.50 | 159.37 | 789,338 | -1.01(-0.63%) |
Feb 22, 2013 | 159.92 | 161.41 | 157.65 | 160.38 | 749,520 | +1.07(+0.67%) |
Feb 21, 2013 | 158.32 | 159.73 | 154.16 | 159.31 | 1,147,132 | +0.89(+0.56%) |
Feb 20, 2013 | 160.00 | 161.00 | 158.10 | 158.42 | 949,403 | -2.00(-1.25%) |
Feb 19, 2013 | 164.47 | 165.50 | 158.61 | 160.42 | 1,018,693 | -4.51(-2.73%) |
Feb 15, 2013 | 168.00 | 168.19 | 163.05 | 164.93 | 861,371 | -4.31(-2.55%) |
Feb 14, 2013 | 169.65 | 171.73 | 163.04 | 169.24 | 1,156,132 | -1.09(-0.64%) |
Feb 13, 2013 | 168.49 | 171.08 | 167.77 | 170.33 | 869,735 | +2.15(+1.28%) |
Feb 12, 2013 | 170.13 | 170.86 | 167.14 | 168.18 | 784,932 | -2.17(-1.27%) |
Feb 11, 2013 | 180.00 | 182.59 | 168.10 | 170.35 | 2,341,949 | +4.47(+2.69%) |
Feb 08, 2013 | 164.77 | 167.00 | 164.25 | 165.88 | 702,654 | +1.89(+1.15%) |
Feb 07, 2013 | 167.91 | 168.99 | 162.25 | 163.99 | 1,174,567 | -3.64(-2.17%) |
Feb 06, 2013 | 169.44 | 170.51 | 166.34 | 167.63 | 631,837 | -3.05(-1.79%) |
Feb 04, 2013 | 172.00 | 174.33 | 167.85 | 170.68 | 855,054 | -2.20(-1.27%) |
Feb 01, 2013 | 175.14 | 175.72 | 172.68 | 172.88 | 1,005,421 | -1.06(-0.61%) |
Jan 31, 2013 | 173.41 | 175.54 | 172.61 | 173.94 | 507,790 | -0.82(-0.47%) |
Jan 30, 2013 | 174.49 | 174.99 | 172.79 | 174.76 | 407,133 | -0.20(-0.11%) |
Jan 29, 2013 | 171.29 | 175.14 | 169.82 | 174.96 | 486,494 | +4.06(+2.38%) |
Jan 28, 2013 | 176.08 | 176.34 | 170.47 | 170.90 | 712,447 | -3.58(-2.05%) |
Jan 25, 2013 | 174.86 | 175.15 | 170.81 | 174.48 | 717,387 | +1.34(+0.77%) |
Jan 24, 2013 | 175.46 | 177.84 | 172.17 | 173.14 | 803,716 | -3.02(-1.71%) |
Jan 23, 2013 | 174.98 | 177.25 | 173.57 | 176.16 | 655,741 | +1.09(+0.62%) |
Jan 22, 2013 | 168.00 | 175.24 | 167.16 | 175.07 | 904,261 | +7.10(+4.23%) |
Jan 18, 2013 | 168.02 | 170.88 | 165.32 | 167.97 | 720,009 | -1.62(-0.96%) |
Jan 17, 2013 | 167.87 | 170.41 | 164.00 | 169.59 | 1,229,478 | -0.44(-0.26%) |
Jan 16, 2013 | 174.00 | 177.39 | 169.37 | 170.03 | 875,377 | -4.81(-2.75%) |
Jan 15, 2013 | 175.85 | 176.41 | 171.61 | 174.84 | 619,668 | -4.56(-2.54%) |
Jan 14, 2013 | 181.05 | 181.05 | 178.00 | 179.40 | 400,031 | -0.06(-0.03%) |
Jan 11, 2013 | 183.97 | 184.20 | 178.57 | 179.46 | 524,544 | -4.31(-2.35%) |
Jan 10, 2013 | 185.14 | 185.23 | 179.55 | 183.77 | 545,050 | +0.37(+0.20%) |
Jan 09, 2013 | 177.50 | 185.78 | 177.00 | 183.40 | 835,943 | +6.77(+3.83%) |
Jan 08, 2013 | 175.00 | 176.79 | 169.97 | 176.63 | 1,643,054 | -5.90(-3.23%) |
Jan 07, 2013 | 180.15 | 183.70 | 178.50 | 182.53 | 464,660 | +1.46(+0.81%) |
Jan 04, 2013 | 182.26 | 183.38 | 179.87 | 181.07 | 438,855 | +0.36(+0.20%) |
Jan 03, 2013 | 181.58 | 183.82 | 179.66 | 180.71 | 565,947 | -0.49(-0.27%) |
Jan 02, 2013 | 176.64 | 181.82 | 170.82 | 181.20 | 938,994 | +10.38(+6.08%) |
Dec 31, 2012 | 167.02 | 171.56 | 165.26 | 170.82 | 475,536 | +2.85(+1.70%) |
Dec 28, 2012 | 166.31 | 171.38 | 165.28 | 167.97 | 484,210 | -0.80(-0.47%) |
Dec 27, 2012 | 169.32 | 172.60 | 164.06 | 168.77 | 750,385 | -1.24(-0.73%) |
Dec 26, 2012 | 173.04 | 173.39 | 167.80 | 170.01 | 566,997 | -3.03(-1.75%) |
Dec 24, 2012 | 173.40 | 174.52 | 171.01 | 173.04 | 378,302 | -0.44(-0.25%) |
Dec 21, 2012 | 168.91 | 174.84 | 168.91 | 173.48 | 3,872,060 | +0.64(+0.37%) |
Dec 20, 2012 | 175.10 | 175.10 | 168.15 | 172.84 | 837,543 | -2.81(-1.60%) |
Dec 19, 2012 | 183.13 | 183.13 | 173.10 | 175.65 | 804,346 | -4.37(-2.43%) |
Dec 18, 2012 | 179.00 | 181.05 | 176.18 | 180.02 | 694,908 | +0.62(+0.35%) |
Dec 17, 2012 | 178.01 | 180.25 | 178.00 | 179.40 | 927,240 | -0.31(-0.17%) |
Dec 14, 2012 | 178.87 | 180.34 | 177.92 | 179.71 | 424,656 | +0.67(+0.37%) |
Dec 13, 2012 | 182.53 | 183.31 | 177.14 | 179.04 | 890,347 | -4.00(-2.18%) |
Dec 12, 2012 | 185.00 | 185.18 | 180.81 | 183.04 | 553,934 | -1.56(-0.85%) |
Dec 11, 2012 | 185.00 | 186.61 | 184.10 | 184.60 | 557,709 | -0.09(-0.05%) |
Dec 10, 2012 | 181.00 | 185.00 | 180.35 | 184.69 | 470,098 | +3.82(+2.11%) |
Dec 07, 2012 | 179.47 | 182.11 | 178.00 | 180.87 | 627,844 | -0.93(-0.51%) |
Dec 06, 2012 | 185.91 | 188.92 | 180.64 | 181.80 | 801,525 | -3.40(-1.84%) |
Dec 05, 2012 | 181.05 | 186.13 | 178.00 | 185.20 | 903,845 | +4.50(+2.49%) |
Dec 04, 2012 | 180.30 | 181.21 | 177.71 | 180.70 | 627,422 | +4.15(+2.35%) |
Nov 30, 2012 | 186.00 | 186.15 | 176.55 | 176.55 | 2,335,249 | -11.19(-5.96%) |
Nov 29, 2012 | 175.99 | 188.95 | 175.45 | 187.74 | 1,848,045 | +12.83(+7.34%) |
Nov 28, 2012 | 173.31 | 175.22 | 171.10 | 174.91 | 425,244 | +0.21(+0.12%) |
Nov 27, 2012 | 173.37 | 176.57 | 172.00 | 174.70 | 886,961 | +0.31(+0.18%) |
Nov 26, 2012 | 174.88 | 175.91 | 170.73 | 174.39 | 816,599 | -1.69(-0.96%) |
Nov 23, 2012 | 175.00 | 176.50 | 173.50 | 176.08 | 300,453 | +1.53(+0.88%) |
Nov 21, 2012 | 172.00 | 176.15 | 171.50 | 174.55 | 893,826 | +1.68(+0.97%) |
Nov 20, 2012 | 159.86 | 174.60 | 159.73 | 172.87 | 1,909,091 | +12.43(+7.75%) |
Nov 19, 2012 | 157.68 | 161.25 | 156.68 | 160.44 | 796,069 | +2.75(+1.74%) |
Nov 16, 2012 | 143.01 | 160.00 | 141.01 | 157.69 | 1,654,149 | +15.22(+10.68%) |
Nov 15, 2012 | 146.85 | 147.56 | 141.21 | 142.47 | 939,713 | -5.08(-3.44%) |
Nov 14, 2012 | 149.75 | 149.96 | 146.00 | 147.55 | 696,799 | -0.53(-0.36%) |
Nov 13, 2012 | 145.04 | 148.98 | 144.21 | 148.08 | 544,377 | +3.18(+2.20%) |
Nov 12, 2012 | 142.63 | 146.23 | 142.24 | 144.90 | 508,358 | +4.16(+2.96%) |
Nov 09, 2012 | 136.83 | 142.98 | 136.13 | 140.74 | 493,017 | +3.08(+2.24%) |
Nov 08, 2012 | 138.28 | 141.31 | 137.62 | 137.66 | 636,974 | -0.57(-0.41%) |
Nov 07, 2012 | 142.83 | 144.32 | 136.50 | 138.23 | 1,043,104 | -6.16(-4.27%) |
Nov 06, 2012 | 144.50 | 145.00 | 142.05 | 144.39 | 486,335 | -0.46(-0.32%) |
Nov 05, 2012 | 145.42 | 145.96 | 141.28 | 144.85 | 477,430 | +1.35(+0.94%) |
Nov 02, 2012 | 147.26 | 147.26 | 141.35 | 143.50 | 682,846 | -2.87(-1.96%) |
Nov 01, 2012 | 144.50 | 149.70 | 143.20 | 146.37 | 849,340 | +4.07(+2.86%) |
Oct 31, 2012 | 149.53 | 149.69 | 141.57 | 142.30 | 974,781 | -6.95(-4.66%) |
Oct 26, 2012 | 156.42 | 149.25 | 149.25 | 149.25 | 927,300 | -5.98(-3.85%) |
Oct 25, 2012 | 164.14 | 164.88 | 154.21 | 155.23 | 989,659 | -7.46(-4.59%) |
Oct 24, 2012 | 158.46 | 163.17 | 152.42 | 162.69 | 1,974,176 | +9.70(+6.34%) |
Oct 23, 2012 | 160.00 | 160.74 | 152.63 | 152.99 | 1,123,480 | -5.25(-3.32%) |
Oct 19, 2012 | 160.03 | 161.03 | 156.66 | 158.24 | 690,665 | -2.48(-1.54%) |
Oct 18, 2012 | 162.86 | 163.71 | 159.51 | 160.72 | 593,611 | -3.51(-2.14%) |
Oct 17, 2012 | 158.96 | 166.39 | 158.31 | 164.23 | 1,048,969 | +6.32(+4.00%) |
Oct 16, 2012 | 155.18 | 158.16 | 155.05 | 157.91 | 463,932 | +3.42(+2.21%) |
Oct 15, 2012 | 151.62 | 155.07 | 150.69 | 154.49 | 693,659 | +3.76(+2.49%) |
Oct 12, 2012 | 152.80 | 154.55 | 150.17 | 150.73 | 310,997 | -2.97(-1.93%) |
Oct 11, 2012 | 154.21 | 155.62 | 152.34 | 153.70 | 784,209 | +0.92(+0.60%) |
Oct 10, 2012 | 152.02 | 153.75 | 150.01 | 152.78 | 485,799 | +0.30(+0.20%) |
Oct 09, 2012 | 154.92 | 155.35 | 151.36 | 152.48 | 455,629 | -2.80(-1.80%) |
Oct 08, 2012 | 158.76 | 159.62 | 154.65 | 155.28 | 448,313 | -3.72(-2.34%) |
Oct 05, 2012 | 161.90 | 163.89 | 158.86 | 159.00 | 818,716 | -2.30(-1.43%) |
Oct 04, 2012 | 158.85 | 164.07 | 157.97 | 161.30 | 1,013,315 | +3.23(+2.04%) |
Oct 03, 2012 | 156.90 | 158.51 | 154.71 | 158.07 | 428,508 | +1.05(+0.67%) |
Oct 02, 2012 | 154.00 | 157.06 | 153.02 | 157.02 | 429,280 | +2.60(+1.68%) |
Oct 01, 2012 | 153.11 | 155.72 | 152.27 | 154.42 | 959,897 | +1.76(+1.15%) |
Sep 28, 2012 | 150.66 | 153.39 | 149.82 | 152.66 | 827,003 | +1.46(+0.97%) |
Sep 27, 2012 | 143.23 | 151.88 | 143.20 | 151.20 | 996,454 | +8.23(+5.76%) |
Sep 26, 2012 | 145.59 | 146.30 | 142.17 | 142.97 | 786,545 | -3.03(-2.08%) |
Sep 25, 2012 | 144.79 | 148.62 | 144.79 | 146.00 | 717,674 | +1.84(+1.28%) |
Sep 24, 2012 | 145.25 | 145.74 | 142.13 | 144.16 | 644,486 | -0.93(-0.64%) |
Sep 21, 2012 | 145.45 | 147.18 | 144.90 | 145.09 | 1,385,371 | -1.13(-0.77%) |
Sep 20, 2012 | 145.94 | 147.73 | 145.35 | 146.22 | 461,960 | +0.31(+0.21%) |
Sep 19, 2012 | 146.93 | 148.25 | 145.43 | 145.91 | 627,128 | -1.16(-0.79%) |
Sep 18, 2012 | 149.10 | 150.68 | 146.87 | 147.07 | 478,378 | -2.64(-1.76%) |
Sep 17, 2012 | 149.07 | 151.83 | 149.00 | 149.71 | 716,850 | +0.03(+0.02%) |
Sep 14, 2012 | 147.82 | 151.48 | 147.72 | 149.68 | 583,903 | +2.79(+1.90%) |
Sep 13, 2012 | 146.31 | 147.94 | 145.77 | 146.89 | 579,136 | +1.26(+0.87%) |
Sep 12, 2012 | 149.00 | 149.31 | 141.84 | 145.63 | 987,669 | -3.13(-2.10%) |
Sep 11, 2012 | 149.49 | 150.16 | 148.23 | 148.76 | 363,051 | -1.53(-1.02%) |
Sep 10, 2012 | 151.65 | 151.92 | 150.05 | 150.29 | 460,460 | -2.26(-1.48%) |
Sep 07, 2012 | 152.60 | 152.94 | 151.30 | 152.55 | 780,970 | +0.10(+0.07%) |
Sep 06, 2012 | 150.00 | 153.98 | 149.59 | 152.45 | 698,540 | +2.99(+2.00%) |
Sep 05, 2012 | 149.56 | 150.00 | 147.61 | 149.46 | 686,128 | -0.70(-0.47%) |
Sep 04, 2012 | 148.40 | 150.82 | 146.41 | 150.16 | 693,833 | +2.11(+1.43%) |
Aug 31, 2012 | 145.80 | 148.23 | 143.97 | 148.05 | 690,425 | +2.54(+1.75%) |
Aug 30, 2012 | 144.53 | 146.35 | 142.41 | 145.51 | 695,276 | +0.03(+0.02%) |
Aug 29, 2012 | 146.94 | 147.00 | 144.59 | 145.48 | 413,751 | -0.01(-0.01%) |
Aug 27, 2012 | 144.38 | 146.37 | 143.34 | 145.49 | 526,748 | +0.40(+0.28%) |
Aug 24, 2012 | 142.41 | 146.25 | 142.41 | 145.09 | 627,220 | +2.31(+1.62%) |
Aug 23, 2012 | 138.61 | 145.81 | 137.88 | 142.78 | 1,355,118 | +4.08(+2.94%) |
Aug 22, 2012 | 134.71 | 139.48 | 134.01 | 138.70 | 818,179 | +4.08(+3.03%) |
Aug 21, 2012 | 135.99 | 137.53 | 133.65 | 134.62 | 489,390 | -1.81(-1.33%) |
Aug 20, 2012 | 138.06 | 138.37 | 135.73 | 136.43 | 355,921 | -1.63(-1.18%) |
Aug 17, 2012 | 137.50 | 139.36 | 135.56 | 138.06 | 370,737 | +0.58(+0.42%) |
Aug 16, 2012 | 138.02 | 138.76 | 135.40 | 137.48 | 500,465 | -0.10(-0.07%) |
Aug 15, 2012 | 135.59 | 139.56 | 135.16 | 137.58 | 659,829 | +1.64(+1.21%) |
Aug 14, 2012 | 136.99 | 137.00 | 134.45 | 135.94 | 435,656 | +0.58(+0.43%) |
Aug 13, 2012 | 136.88 | 136.88 | 132.28 | 135.36 | 768,005 | -1.48(-1.08%) |
Aug 10, 2012 | 137.54 | 138.58 | 136.06 | 136.84 | 481,523 | -0.97(-0.70%) |
Aug 09, 2012 | 139.09 | 140.74 | 137.31 | 137.81 | 450,885 | -1.82(-1.30%) |
Aug 08, 2012 | 138.52 | 141.96 | 138.01 | 139.63 | 594,761 | +0.15(+0.11%) |
Aug 07, 2012 | 137.73 | 140.45 | 135.88 | 139.48 | 622,897 | +2.03(+1.48%) |
Aug 06, 2012 | 137.39 | 138.76 | 135.42 | 137.45 | 443,639 | +0.49(+0.36%) |
Aug 03, 2012 | 138.93 | 141.18 | 136.27 | 136.96 | 678,830 | +0.49(+0.36%) |
Aug 02, 2012 | 133.34 | 136.70 | 131.24 | 136.47 | 572,995 | +2.46(+1.84%) |
Aug 01, 2012 | 136.30 | 138.25 | 133.60 | 134.01 | 769,334 | -0.64(-0.48%) |
Jul 31, 2012 | 134.00 | 136.31 | 133.00 | 134.65 | 965,940 | -0.82(-0.61%) |
Jul 30, 2012 | 137.68 | 138.34 | 134.42 | 135.47 | 686,392 | -1.43(-1.04%) |
Jul 27, 2012 | 136.42 | 138.68 | 136.10 | 136.90 | 752,746 | +1.26(+0.93%) |
Jul 26, 2012 | 130.21 | 136.43 | 130.00 | 135.64 | 1,721,308 | +6.80(+5.28%) |
Jul 25, 2012 | 135.13 | 135.38 | 118.13 | 128.84 | 3,648,051 | +7.40(+6.09%) |
Jul 24, 2012 | 123.69 | 124.91 | 120.85 | 121.44 | 913,629 | -1.06(-0.87%) |
Jul 23, 2012 | 122.12 | 123.34 | 118.01 | 122.50 | 583,572 | +0.85(+0.70%) |
Jul 20, 2012 | 120.36 | 122.24 | 120.01 | 121.65 | 408,910 | +1.04(+0.86%) |
Jul 19, 2012 | 123.93 | 124.47 | 120.00 | 120.61 | 445,164 | -3.32(-2.68%) |
Jul 18, 2012 | 121.58 | 124.85 | 121.54 | 123.93 | 650,690 | +1.91(+1.57%) |
Jul 17, 2012 | 119.29 | 122.39 | 117.80 | 122.02 | 579,596 | +3.30(+2.78%) |
Jul 16, 2012 | 117.52 | 119.36 | 117.06 | 118.72 | 524,897 | +1.08(+0.92%) |
Jul 13, 2012 | 116.97 | 118.11 | 116.13 | 117.64 | 472,871 | +0.62(+0.53%) |
Jul 12, 2012 | 112.74 | 118.00 | 111.50 | 117.02 | 775,629 | +4.25(+3.77%) |
Jul 11, 2012 | 115.56 | 115.72 | 111.90 | 112.77 | 730,510 | -3.11(-2.68%) |
Jul 10, 2012 | 117.98 | 119.00 | 115.24 | 115.88 | 638,455 | -1.12(-0.96%) |
Jul 09, 2012 | 119.35 | 119.90 | 116.05 | 117.00 | 648,221 | -2.54(-2.12%) |
Jul 06, 2012 | 120.20 | 120.75 | 118.55 | 119.54 | 380,800 | -1.24(-1.03%) |
Jul 05, 2012 | 121.41 | 122.70 | 119.61 | 120.78 | 548,723 | -1.52(-1.24%) |
Jul 03, 2012 | 121.00 | 123.48 | 120.91 | 122.30 | 466,430 | +1.54(+1.28%) |
Jul 02, 2012 | 115.15 | 120.76 | 114.02 | 120.76 | 982,145 | +6.54(+5.73%) |
Jun 29, 2012 | 112.66 | 114.97 | 112.04 | 114.22 | 648,098 | +3.56(+3.22%) |
Jun 28, 2012 | 113.26 | 113.66 | 107.31 | 110.66 | 944,226 | -3.04(-2.67%) |
Jun 27, 2012 | 114.93 | 116.52 | 112.57 | 113.70 | 552,696 | -2.39(-2.06%) |
Jun 26, 2012 | 114.60 | 116.66 | 113.96 | 116.09 | 577,625 | +2.14(+1.88%) |
Jun 25, 2012 | 114.08 | 115.00 | 111.67 | 113.95 | 532,952 | -1.95(-1.68%) |
Jun 22, 2012 | 115.41 | 116.34 | 113.08 | 115.90 | 972,319 | +1.24(+1.08%) |
Jun 21, 2012 | 115.39 | 116.68 | 114.29 | 114.66 | 531,461 | -0.56(-0.49%) |
Jun 20, 2012 | 116.28 | 117.00 | 114.72 | 115.22 | 822,636 | -0.77(-0.66%) |
Jun 19, 2012 | 117.23 | 118.47 | 115.16 | 115.99 | 921,030 | -0.94(-0.80%) |
Jun 18, 2012 | 113.15 | 117.47 | 113.11 | 116.93 | 1,153,286 | +3.08(+2.71%) |
Jun 15, 2012 | 111.35 | 114.38 | 110.00 | 113.85 | 1,347,175 | +2.96(+2.67%) |
Jun 14, 2012 | 112.50 | 112.80 | 108.66 | 110.89 | 1,986,968 | -0.99(-0.88%) |
Jun 13, 2012 | 123.82 | 124.59 | 110.54 | 111.88 | 4,472,361 | -15.97(-12.49%) |
Jun 12, 2012 | 127.56 | 128.66 | 124.78 | 127.85 | 561,414 | +0.97(+0.76%) |
Jun 11, 2012 | 131.20 | 131.99 | 126.55 | 126.88 | 638,550 | -2.74(-2.11%) |
Jun 08, 2012 | 127.65 | 130.41 | 126.01 | 129.62 | 539,140 | +0.63(+0.49%) |
Jun 07, 2012 | 134.06 | 134.91 | 128.81 | 128.99 | 651,901 | -4.03(-3.03%) |
Jun 06, 2012 | 130.50 | 134.00 | 129.71 | 133.02 | 713,252 | +3.97(+3.08%) |
Jun 05, 2012 | 126.44 | 129.50 | 125.10 | 129.05 | 668,950 | +3.11(+2.47%) |
Jun 04, 2012 | 122.65 | 126.20 | 121.01 | 125.94 | 993,562 | +2.01(+1.62%) |