Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 128.54 | 130.63 | 128.19 | 128.19 | 8,033,344 | -0.83(-0.64%) |
May 30, 2013 | 127.54 | 130.02 | 127.54 | 129.01 | 7,139,673 | +0.89(+0.69%) |
May 29, 2013 | 127.08 | 128.44 | 126.97 | 128.13 | 5,581,196 | +0.09(+0.07%) |
May 28, 2013 | 127.83 | 128.54 | 127.66 | 128.04 | 6,509,630 | +1.27(+1.00%) |
May 24, 2013 | 126.14 | 127.21 | 125.97 | 126.77 | 5,348,205 | -0.27(-0.21%) |
May 23, 2013 | 126.62 | 128.55 | 126.41 | 127.04 | 8,406,473 | -0.51(-0.40%) |
May 22, 2013 | 128.48 | 129.50 | 127.02 | 127.55 | 8,417,331 | -1.02(-0.80%) |
May 21, 2013 | 127.71 | 129.09 | 127.56 | 128.58 | 4,838,583 | +0.65(+0.51%) |
May 20, 2013 | 128.19 | 128.88 | 127.82 | 127.93 | 5,865,407 | -0.52(-0.40%) |
May 17, 2013 | 126.48 | 129.10 | 126.32 | 128.45 | 9,256,729 | +2.31(+1.83%) |
May 16, 2013 | 125.71 | 127.31 | 125.71 | 126.14 | 7,313,755 | +0.84(+0.67%) |
May 15, 2013 | 124.63 | 125.51 | 124.50 | 125.29 | 6,536,610 | +0.52(+0.42%) |
May 13, 2013 | 125.82 | 126.00 | 124.61 | 124.77 | 5,919,899 | -1.23(-0.98%) |
May 10, 2013 | 125.32 | 126.04 | 124.98 | 126.00 | 5,321,951 | +0.76(+0.61%) |
May 09, 2013 | 126.14 | 126.33 | 124.92 | 125.24 | 5,748,167 | -0.97(-0.77%) |
May 08, 2013 | 125.06 | 126.23 | 124.79 | 126.22 | 5,844,622 | +1.32(+1.06%) |
May 07, 2013 | 124.39 | 124.96 | 123.68 | 124.90 | 5,591,625 | +0.52(+0.42%) |
May 06, 2013 | 125.00 | 125.12 | 123.60 | 124.38 | 7,869,866 | -1.06(-0.85%) |
May 03, 2013 | 125.09 | 125.93 | 124.14 | 125.44 | 7,328,099 | +1.30(+1.05%) |
May 02, 2013 | 122.75 | 124.16 | 122.52 | 124.14 | 6,432,528 | +1.69(+1.38%) |
May 01, 2013 | 123.82 | 124.00 | 122.18 | 122.44 | 7,987,621 | -1.78(-1.44%) |
Apr 30, 2013 | 122.14 | 124.26 | 121.05 | 124.23 | 12,293,908 | +2.08(+1.70%) |
Apr 29, 2013 | 119.47 | 122.47 | 119.39 | 122.15 | 9,673,813 | +2.97(+2.49%) |
Apr 26, 2013 | 119.09 | 119.39 | 118.53 | 119.18 | 5,690,375 | +0.22(+0.18%) |
Apr 25, 2013 | 118.19 | 119.71 | 117.96 | 118.96 | 7,584,413 | +1.37(+1.17%) |
Apr 24, 2013 | 117.86 | 118.07 | 117.21 | 117.59 | 6,022,423 | +0.06(+0.05%) |
Apr 23, 2013 | 116.09 | 118.11 | 115.69 | 117.53 | 10,265,188 | +2.32(+2.01%) |
Apr 22, 2013 | 117.24 | 117.38 | 115.11 | 115.21 | 16,052,658 | -1.33(-1.14%) |
Apr 19, 2013 | 120.06 | 120.53 | 116.39 | 116.54 | 30,729,198 | -10.52(-8.28%) |
Apr 18, 2013 | 128.87 | 128.96 | 126.44 | 127.06 | 10,573,445 | -1.55(-1.20%) |
Apr 17, 2013 | 129.13 | 129.47 | 128.50 | 128.60 | 5,330,944 | -1.43(-1.10%) |
Apr 16, 2013 | 129.32 | 130.03 | 128.31 | 130.03 | 4,662,948 | +1.68(+1.31%) |
Apr 15, 2013 | 129.07 | 129.84 | 128.35 | 128.35 | 6,876,700 | -1.30(-1.00%) |
Apr 12, 2013 | 129.29 | 129.72 | 128.67 | 129.65 | 5,161,586 | -0.94(-0.72%) |
Apr 11, 2013 | 129.72 | 130.70 | 129.33 | 130.60 | 5,959,928 | +0.56(+0.43%) |
Apr 10, 2013 | 129.95 | 130.34 | 129.09 | 130.03 | 5,744,794 | +1.71(+1.33%) |
Apr 09, 2013 | 128.53 | 128.81 | 127.95 | 128.33 | 4,201,871 | -0.06(-0.05%) |
Apr 08, 2013 | 128.24 | 128.39 | 127.17 | 128.39 | 3,833,272 | -0.06(-0.04%) |
Apr 05, 2013 | 128.25 | 128.71 | 126.56 | 128.44 | 6,763,066 | -1.17(-0.90%) |
Apr 04, 2013 | 130.50 | 130.60 | 128.83 | 129.61 | 6,047,844 | -0.83(-0.63%) |
Apr 03, 2013 | 131.46 | 131.80 | 130.42 | 130.44 | 5,101,133 | -1.04(-0.79%) |
Apr 02, 2013 | 130.60 | 131.69 | 129.77 | 131.48 | 5,081,138 | +1.21(+0.93%) |
Apr 01, 2013 | 130.52 | 130.95 | 129.57 | 130.26 | 3,497,024 | -0.56(-0.43%) |
Mar 28, 2013 | 128.70 | 130.91 | 128.64 | 130.83 | 6,118,780 | +1.48(+1.14%) |
Mar 27, 2013 | 129.39 | 130.13 | 128.87 | 129.35 | 5,255,306 | -0.90(-0.69%) |
Mar 26, 2013 | 129.89 | 130.34 | 129.72 | 130.25 | 3,750,244 | +0.99(+0.77%) |
Mar 25, 2013 | 130.36 | 130.53 | 128.84 | 129.26 | 5,286,417 | -0.82(-0.63%) |
Mar 22, 2013 | 130.16 | 130.75 | 129.80 | 130.08 | 4,942,399 | -0.11(-0.08%) |
Mar 21, 2013 | 130.62 | 130.65 | 128.87 | 130.19 | 9,505,984 | -1.72(-1.30%) |
Mar 20, 2013 | 131.72 | 132.38 | 131.44 | 131.91 | 4,922,338 | +0.99(+0.76%) |
Mar 19, 2013 | 131.34 | 131.94 | 129.93 | 130.91 | 5,214,866 | +0.14(+0.11%) |
Mar 18, 2013 | 130.58 | 131.56 | 130.42 | 130.77 | 4,901,098 | -1.05(-0.80%) |
Mar 15, 2013 | 132.10 | 132.42 | 130.90 | 131.82 | 12,940,650 | -0.54(-0.41%) |
Mar 14, 2013 | 130.12 | 132.40 | 130.12 | 132.36 | 8,975,980 | +2.29(+1.76%) |
Mar 13, 2013 | 128.93 | 130.25 | 128.66 | 130.07 | 5,471,473 | +0.93(+0.72%) |
Mar 12, 2013 | 128.44 | 129.25 | 128.25 | 129.14 | 5,855,633 | +0.29(+0.22%) |
Mar 11, 2013 | 128.83 | 128.93 | 128.22 | 128.85 | 4,972,143 | -0.18(-0.14%) |
Mar 08, 2013 | 128.71 | 129.26 | 128.46 | 129.04 | 6,033,979 | +0.59(+0.46%) |
Mar 07, 2013 | 127.76 | 128.56 | 127.73 | 128.45 | 6,332,877 | +0.64(+0.50%) |
Mar 06, 2013 | 126.98 | 127.88 | 126.76 | 127.81 | 5,861,018 | +1.13(+0.90%) |
Mar 05, 2013 | 126.27 | 127.39 | 126.16 | 126.68 | 6,207,972 | +0.82(+0.65%) |
Mar 04, 2013 | 124.26 | 125.86 | 124.24 | 125.86 | 6,021,554 | +1.40(+1.12%) |
Mar 01, 2013 | 123.07 | 124.47 | 122.28 | 124.46 | 5,395,604 | +1.28(+1.04%) |
Feb 28, 2013 | 123.99 | 124.19 | 123.16 | 123.18 | 7,646,435 | -0.92(-0.74%) |
Feb 27, 2013 | 121.99 | 124.36 | 121.81 | 124.10 | 6,823,990 | +1.96(+1.60%) |
Feb 26, 2013 | 121.83 | 122.61 | 121.35 | 122.14 | 5,529,503 | +1.00(+0.83%) |
Feb 25, 2013 | 123.70 | 124.19 | 121.14 | 121.14 | 6,269,388 | -2.20(-1.78%) |
Feb 22, 2013 | 122.20 | 123.34 | 121.96 | 123.34 | 5,067,153 | +1.69(+1.39%) |
Feb 21, 2013 | 121.83 | 122.10 | 121.51 | 121.65 | 6,396,027 | -0.60(-0.49%) |
Feb 20, 2013 | 123.05 | 123.73 | 121.97 | 122.25 | 6,057,334 | -0.62(-0.50%) |
Feb 19, 2013 | 123.04 | 123.83 | 122.81 | 122.87 | 4,888,368 | -0.41(-0.33%) |
Feb 15, 2013 | 122.66 | 123.44 | 122.56 | 123.27 | 5,914,801 | +0.82(+0.67%) |
Feb 14, 2013 | 122.51 | 122.87 | 122.22 | 122.46 | 5,370,646 | -0.27(-0.22%) |
Feb 13, 2013 | 123.07 | 123.25 | 122.41 | 122.73 | 3,537,508 | +0.03(+0.03%) |
Feb 12, 2013 | 122.68 | 123.12 | 122.07 | 122.70 | 4,013,612 | -0.07(-0.06%) |
Feb 11, 2013 | 123.27 | 123.87 | 122.52 | 122.77 | 4,800,873 | -0.93(-0.75%) |
Feb 08, 2013 | 122.65 | 123.95 | 122.47 | 123.70 | 4,717,076 | +1.19(+0.97%) |
Feb 07, 2013 | 123.05 | 123.23 | 121.86 | 122.51 | 5,016,150 | -0.78(-0.64%) |
Feb 06, 2013 | 122.91 | 123.46 | 122.40 | 123.30 | 5,908,631 | -1.18(-0.95%) |
Feb 04, 2013 | 124.72 | 125.23 | 124.34 | 124.47 | 5,220,731 | -0.85(-0.68%) |
Feb 01, 2013 | 125.00 | 125.43 | 124.50 | 125.32 | 5,519,250 | +1.29(+1.04%) |
Jan 31, 2013 | 124.19 | 124.89 | 123.97 | 124.03 | 5,060,428 | -0.28(-0.22%) |
Jan 30, 2013 | 124.41 | 125.14 | 124.11 | 124.31 | 4,909,181 | -0.23(-0.19%) |
Jan 29, 2013 | 124.81 | 125.66 | 124.38 | 124.54 | 5,921,844 | -0.63(-0.50%) |
Jan 28, 2013 | 125.12 | 125.96 | 124.83 | 125.17 | 4,622,820 | -0.02(-0.02%) |
Jan 25, 2013 | 124.88 | 125.32 | 124.68 | 125.20 | 5,499,658 | +0.34(+0.27%) |
Jan 24, 2013 | 124.55 | 125.25 | 124.04 | 124.86 | 7,280,801 | -0.18(-0.15%) |
Jan 23, 2013 | 124.30 | 127.40 | 124.21 | 125.04 | 20,512,812 | +5.28(+4.41%) |
Jan 22, 2013 | 118.72 | 119.77 | 118.50 | 119.77 | 11,709,856 | +0.98(+0.83%) |
Jan 18, 2013 | 118.51 | 119.11 | 118.37 | 118.78 | 7,465,747 | +0.50(+0.42%) |
Jan 17, 2013 | 118.40 | 118.78 | 118.03 | 118.28 | 6,359,297 | +0.65(+0.55%) |
Jan 16, 2013 | 117.27 | 117.99 | 116.88 | 117.63 | 4,850,726 | +0.06(+0.05%) |
Jan 15, 2013 | 116.85 | 117.72 | 116.29 | 117.58 | 6,830,450 | -0.07(-0.06%) |
Jan 14, 2013 | 117.77 | 118.06 | 117.12 | 117.65 | 6,830,431 | -1.12(-0.94%) |
Jan 11, 2013 | 118.59 | 119.11 | 117.82 | 118.77 | 6,352,933 | +0.96(+0.81%) |
Jan 10, 2013 | 117.67 | 117.86 | 116.83 | 117.81 | 5,907,094 | +0.34(+0.29%) |
Jan 09, 2013 | 118.18 | 118.18 | 117.06 | 117.47 | 5,258,678 | -0.34(-0.29%) |
Jan 08, 2013 | 117.83 | 118.07 | 117.03 | 117.81 | 4,957,555 | -0.16(-0.14%) |
Jan 07, 2013 | 118.13 | 118.36 | 117.48 | 117.97 | 4,686,116 | -0.52(-0.44%) |
Jan 04, 2013 | 118.61 | 118.78 | 117.75 | 118.49 | 5,533,993 | -0.78(-0.66%) |
Jan 03, 2013 | 119.52 | 119.89 | 118.76 | 119.27 | 5,967,388 | -0.66(-0.55%) |
Jan 02, 2013 | 119.63 | 119.93 | 117.00 | 119.93 | 6,932,271 | +2.93(+2.51%) |
Dec 31, 2012 | 115.58 | 117.08 | 115.34 | 117.00 | 7,451,171 | +1.05(+0.91%) |
Dec 28, 2012 | 116.73 | 117.41 | 115.95 | 115.95 | 5,794,696 | -1.76(-1.49%) |
Dec 27, 2012 | 116.99 | 118.06 | 116.48 | 117.71 | 6,495,638 | +0.46(+0.40%) |
Dec 26, 2012 | 117.40 | 118.21 | 116.63 | 117.24 | 4,545,601 | -0.28(-0.23%) |
Dec 24, 2012 | 117.92 | 118.39 | 117.29 | 117.52 | 2,670,602 | -0.62(-0.53%) |
Dec 21, 2012 | 117.94 | 118.80 | 117.01 | 118.14 | 13,468,620 | -0.82(-0.69%) |
Dec 20, 2012 | 118.78 | 119.08 | 117.98 | 118.97 | 6,850,945 | -0.19(-0.16%) |
Dec 19, 2012 | 119.39 | 119.99 | 119.11 | 119.16 | 6,991,644 | -0.37(-0.31%) |
Dec 18, 2012 | 118.40 | 119.67 | 118.40 | 119.53 | 6,745,062 | +1.26(+1.07%) |
Dec 17, 2012 | 117.13 | 118.44 | 117.13 | 118.26 | 6,208,832 | +1.14(+0.97%) |
Dec 14, 2012 | 117.08 | 118.13 | 116.82 | 117.13 | 6,265,287 | -0.14(-0.12%) |
Dec 13, 2012 | 117.38 | 117.92 | 116.89 | 117.27 | 5,931,875 | -0.59(-0.50%) |
Dec 12, 2012 | 118.86 | 118.95 | 117.55 | 117.85 | 6,944,776 | -0.76(-0.64%) |
Dec 11, 2012 | 117.99 | 118.98 | 117.98 | 118.62 | 6,784,548 | +0.97(+0.82%) |
Dec 10, 2012 | 117.38 | 118.21 | 117.06 | 117.65 | 5,629,355 | +0.41(+0.35%) |
Dec 07, 2012 | 116.14 | 117.40 | 116.12 | 117.24 | 6,699,320 | +1.37(+1.19%) |
Dec 06, 2012 | 115.55 | 116.16 | 115.08 | 115.87 | 5,266,214 | +0.64(+0.56%) |
Dec 05, 2012 | 115.45 | 115.72 | 114.18 | 115.23 | 6,880,286 | -0.43(-0.38%) |
Dec 04, 2012 | 115.88 | 116.51 | 115.45 | 115.66 | 6,533,461 | -0.43(-0.37%) |
Nov 30, 2012 | 117.12 | 117.27 | 115.75 | 116.09 | 8,082,176 | -0.89(-0.76%) |
Nov 29, 2012 | 117.73 | 117.82 | 116.17 | 116.99 | 6,676,226 | -0.27(-0.23%) |
Nov 28, 2012 | 116.65 | 117.30 | 115.61 | 117.26 | 5,899,804 | +0.46(+0.39%) |
Nov 27, 2012 | 117.32 | 117.92 | 116.66 | 116.80 | 5,387,849 | -1.01(-0.86%) |
Nov 26, 2012 | 117.55 | 118.11 | 117.13 | 117.81 | 8,530,177 | -0.37(-0.32%) |
Nov 23, 2012 | 116.66 | 118.18 | 116.54 | 118.18 | 6,348,375 | +1.95(+1.68%) |
Nov 21, 2012 | 115.62 | 116.59 | 115.41 | 116.23 | 8,496,276 | +0.67(+0.58%) |
Nov 20, 2012 | 115.98 | 116.12 | 114.98 | 115.56 | 5,190,196 | -0.70(-0.60%) |
Nov 19, 2012 | 115.21 | 116.29 | 115.01 | 116.27 | 5,875,655 | +2.08(+1.82%) |
Nov 16, 2012 | 113.81 | 114.56 | 113.06 | 114.18 | 7,630,625 | +0.67(+0.59%) |
Nov 15, 2012 | 113.50 | 114.34 | 112.86 | 113.52 | 5,586,149 | +0.21(+0.18%) |
Nov 14, 2012 | 115.53 | 115.61 | 113.17 | 113.31 | 7,210,446 | -1.72(-1.49%) |
Nov 13, 2012 | 115.07 | 116.59 | 114.98 | 115.03 | 5,578,384 | -0.57(-0.49%) |
Nov 12, 2012 | 116.07 | 116.52 | 114.47 | 115.59 | 5,021,795 | -0.24(-0.21%) |
Nov 09, 2012 | 115.96 | 117.05 | 115.37 | 115.83 | 6,011,004 | -0.28(-0.24%) |
Nov 08, 2012 | 116.91 | 117.16 | 116.11 | 116.11 | 5,799,719 | -0.65(-0.55%) |
Nov 07, 2012 | 118.10 | 118.30 | 116.76 | 116.76 | 7,770,219 | -1.87(-1.58%) |
Nov 06, 2012 | 118.75 | 119.65 | 118.39 | 118.63 | 5,395,136 | +0.57(+0.48%) |
Nov 05, 2012 | 116.98 | 118.57 | 116.77 | 118.06 | 4,499,280 | +0.43(+0.37%) |
Nov 02, 2012 | 120.12 | 120.41 | 117.55 | 117.63 | 7,006,278 | -2.26(-1.89%) |
Nov 01, 2012 | 118.39 | 120.34 | 118.31 | 119.89 | 6,180,728 | +1.59(+1.35%) |
Oct 31, 2012 | 118.47 | 119.44 | 117.75 | 118.30 | 9,953,069 | +0.77(+0.65%) |
Oct 26, 2012 | 116.45 | 117.53 | 117.53 | 117.53 | 6,588,147 | +1.02(+0.87%) |
Oct 25, 2012 | 116.40 | 117.03 | 115.98 | 116.52 | 5,343,478 | +0.54(+0.46%) |
Oct 24, 2012 | 117.03 | 117.55 | 115.89 | 115.98 | 6,146,351 | -0.32(-0.28%) |
Oct 23, 2012 | 117.69 | 117.98 | 116.12 | 116.31 | 7,280,211 | -1.28(-1.09%) |
Oct 19, 2012 | 118.76 | 119.24 | 117.48 | 117.59 | 10,888,265 | -0.97(-0.82%) |
Oct 18, 2012 | 121.57 | 121.71 | 118.02 | 118.56 | 15,285,774 | -3.45(-2.83%) |
Oct 17, 2012 | 122.36 | 123.70 | 120.75 | 122.01 | 20,834,640 | -6.31(-4.91%) |
Oct 16, 2012 | 127.67 | 128.32 | 127.39 | 128.32 | 9,240,061 | +1.26(+0.99%) |
Oct 15, 2012 | 127.03 | 127.34 | 126.38 | 127.06 | 5,032,976 | +0.69(+0.54%) |
Oct 12, 2012 | 125.06 | 126.47 | 125.01 | 126.37 | 4,459,483 | +1.24(+0.99%) |
Oct 11, 2012 | 125.62 | 126.05 | 125.05 | 125.13 | 4,785,100 | -0.04(-0.03%) |
Oct 10, 2012 | 126.38 | 126.63 | 124.70 | 125.17 | 6,617,731 | -1.32(-1.04%) |
Oct 09, 2012 | 127.68 | 128.16 | 126.31 | 126.49 | 5,887,589 | -1.11(-0.87%) |
Oct 08, 2012 | 127.72 | 128.10 | 127.23 | 127.60 | 3,259,994 | -0.47(-0.37%) |
Oct 05, 2012 | 128.41 | 128.80 | 127.75 | 128.07 | 4,700,173 | +0.12(+0.10%) |
Oct 04, 2012 | 127.88 | 128.30 | 126.81 | 127.95 | 4,863,275 | -0.07(-0.06%) |
Oct 03, 2012 | 127.67 | 128.50 | 127.28 | 128.02 | 5,248,939 | +0.41(+0.32%) |
Oct 02, 2012 | 128.29 | 128.60 | 126.80 | 127.61 | 5,326,214 | -0.38(-0.30%) |
Oct 01, 2012 | 126.50 | 128.77 | 126.46 | 128.00 | 8,974,044 | +1.84(+1.46%) |
Sep 28, 2012 | 125.07 | 126.69 | 124.86 | 126.16 | 8,074,287 | +0.94(+0.75%) |
Sep 27, 2012 | 124.28 | 125.82 | 124.14 | 125.22 | 4,557,977 | +1.16(+0.94%) |
Sep 26, 2012 | 124.70 | 125.26 | 124.00 | 124.06 | 5,629,313 | -0.60(-0.48%) |
Sep 25, 2012 | 125.03 | 126.08 | 124.64 | 124.66 | 5,501,979 | -0.19(-0.15%) |
Sep 24, 2012 | 124.68 | 125.31 | 124.61 | 124.84 | 5,773,524 | -0.42(-0.33%) |
Sep 21, 2012 | 126.10 | 126.46 | 125.23 | 125.26 | 21,003,004 | -0.12(-0.10%) |
Sep 20, 2012 | 125.19 | 125.88 | 124.85 | 125.39 | 6,148,587 | -0.15(-0.12%) |
Sep 19, 2012 | 126.22 | 126.23 | 125.28 | 125.54 | 4,284,519 | -0.39(-0.31%) |
Sep 18, 2012 | 125.81 | 126.42 | 125.57 | 125.93 | 4,071,856 | -0.05(-0.04%) |
Sep 17, 2012 | 125.00 | 126.49 | 125.00 | 125.98 | 5,384,592 | +0.21(+0.16%) |
Sep 14, 2012 | 125.42 | 126.28 | 125.31 | 125.77 | 6,672,434 | +0.27(+0.22%) |
Sep 13, 2012 | 124.29 | 125.77 | 123.73 | 125.50 | 6,379,377 | +1.58(+1.27%) |
Sep 12, 2012 | 123.77 | 124.45 | 123.43 | 123.92 | 5,400,012 | +0.30(+0.25%) |
Sep 11, 2012 | 121.96 | 123.73 | 121.94 | 123.62 | 6,430,530 | +1.41(+1.15%) |
Sep 10, 2012 | 121.26 | 122.73 | 120.86 | 122.20 | 6,919,568 | +0.88(+0.73%) |
Sep 07, 2012 | 121.09 | 121.32 | 120.46 | 121.32 | 5,614,105 | +0.24(+0.20%) |
Sep 06, 2012 | 119.35 | 121.30 | 119.26 | 121.08 | 6,465,024 | +2.47(+2.08%) |
Sep 05, 2012 | 118.23 | 119.10 | 117.91 | 118.61 | 5,447,179 | +0.30(+0.26%) |
Sep 04, 2012 | 119.57 | 119.91 | 117.52 | 118.31 | 7,420,171 | -0.19(-0.16%) |
Aug 31, 2012 | 118.17 | 119.17 | 117.65 | 118.50 | 5,251,035 | +0.90(+0.77%) |
Aug 30, 2012 | 118.45 | 118.87 | 117.48 | 117.60 | 4,507,031 | -1.04(-0.88%) |
Aug 29, 2012 | 118.67 | 119.22 | 118.53 | 118.64 | 3,521,239 | -0.37(-0.31%) |
Aug 27, 2012 | 120.39 | 120.59 | 118.96 | 119.01 | 4,108,810 | -1.27(-1.05%) |
Aug 24, 2012 | 118.56 | 120.48 | 118.10 | 120.27 | 4,340,240 | +1.26(+1.06%) |
Aug 23, 2012 | 119.83 | 120.03 | 118.85 | 119.01 | 4,533,344 | -0.94(-0.79%) |
Aug 22, 2012 | 120.80 | 120.81 | 119.75 | 119.95 | 5,419,941 | -0.85(-0.71%) |
Aug 21, 2012 | 122.23 | 122.24 | 120.64 | 120.81 | 5,116,041 | -1.12(-0.92%) |
Aug 20, 2012 | 122.05 | 122.31 | 121.65 | 121.93 | 3,841,215 | -0.44(-0.36%) |
Aug 17, 2012 | 122.28 | 122.84 | 122.03 | 122.37 | 4,195,978 | +0.23(+0.19%) |
Aug 16, 2012 | 120.88 | 122.43 | 120.48 | 122.14 | 4,488,216 | +1.48(+1.23%) |
Aug 15, 2012 | 120.96 | 121.22 | 120.36 | 120.65 | 3,472,451 | +0.07(+0.05%) |
Aug 14, 2012 | 120.95 | 121.22 | 120.24 | 120.59 | 4,213,282 | -0.44(-0.36%) |
Aug 13, 2012 | 120.95 | 121.61 | 120.28 | 121.03 | 3,976,549 | -0.17(-0.14%) |
Aug 10, 2012 | 120.33 | 121.24 | 119.95 | 121.20 | 4,276,539 | +0.53(+0.44%) |
Aug 09, 2012 | 120.79 | 121.30 | 120.34 | 120.67 | 3,551,984 | -0.37(-0.31%) |
Aug 08, 2012 | 120.58 | 121.44 | 120.51 | 121.04 | 3,400,957 | -0.03(-0.02%) |
Aug 07, 2012 | 120.77 | 121.64 | 120.38 | 121.07 | 5,299,885 | +0.71(+0.59%) |
Aug 06, 2012 | 120.36 | 121.07 | 120.21 | 120.36 | 3,860,506 | +0.15(+0.12%) |
Aug 03, 2012 | 118.98 | 120.47 | 118.78 | 120.21 | 5,413,622 | +2.46(+2.09%) |
Aug 02, 2012 | 117.57 | 119.05 | 116.88 | 117.75 | 4,644,539 | -0.44(-0.37%) |
Aug 01, 2012 | 119.27 | 119.81 | 117.91 | 118.19 | 4,226,332 | -0.48(-0.41%) |
Jul 31, 2012 | 118.99 | 119.64 | 118.62 | 118.68 | 5,791,677 | -0.42(-0.36%) |
Jul 30, 2012 | 118.88 | 119.80 | 118.64 | 119.10 | 4,602,333 | +0.18(+0.15%) |
Jul 27, 2012 | 118.14 | 119.54 | 117.45 | 118.92 | 6,898,307 | +1.48(+1.26%) |
Jul 26, 2012 | 117.17 | 118.05 | 116.61 | 117.45 | 5,423,367 | +1.74(+1.50%) |
Jul 25, 2012 | 115.24 | 116.73 | 114.64 | 115.71 | 6,331,003 | +0.45(+0.39%) |
Jul 24, 2012 | 115.61 | 115.85 | 114.18 | 115.26 | 5,940,186 | -0.30(-0.26%) |
Jul 23, 2012 | 114.92 | 115.84 | 113.97 | 115.56 | 6,447,310 | -0.98(-0.84%) |
Jul 20, 2012 | 117.53 | 118.02 | 116.37 | 116.54 | 7,909,594 | -1.75(-1.48%) |
Jul 19, 2012 | 117.11 | 119.20 | 116.85 | 118.29 | 17,166,768 | +4.29(+3.77%) |
Jul 18, 2012 | 111.51 | 114.20 | 111.15 | 114.00 | 13,218,066 | +2.79(+2.50%) |
Jul 17, 2012 | 112.47 | 112.81 | 110.94 | 111.21 | 8,518,740 | -0.69(-0.62%) |
Jul 16, 2012 | 112.38 | 112.69 | 111.77 | 111.90 | 5,192,497 | -0.74(-0.66%) |
Jul 13, 2012 | 111.09 | 112.83 | 110.83 | 112.64 | 6,494,840 | +1.77(+1.59%) |
Jul 12, 2012 | 111.57 | 111.66 | 110.12 | 110.87 | 8,143,316 | -1.31(-1.17%) |
Jul 11, 2012 | 112.77 | 113.46 | 111.12 | 112.18 | 9,010,072 | -0.61(-0.54%) |
Jul 10, 2012 | 115.24 | 115.75 | 112.39 | 112.79 | 7,745,347 | -2.06(-1.80%) |
Jul 09, 2012 | 115.52 | 115.66 | 113.87 | 114.86 | 6,585,817 | -1.05(-0.91%) |
Jul 06, 2012 | 117.43 | 117.44 | 114.90 | 115.91 | 8,179,229 | -2.35(-1.99%) |
Jul 05, 2012 | 118.01 | 119.20 | 117.25 | 118.26 | 4,442,360 | -0.39(-0.33%) |
Jul 03, 2012 | 118.36 | 118.89 | 118.03 | 118.65 | 2,396,862 | +0.06(+0.05%) |
Jul 02, 2012 | 118.91 | 119.42 | 117.99 | 118.58 | 4,676,194 | +0.15(+0.13%) |
Jun 29, 2012 | 117.81 | 118.57 | 116.51 | 118.43 | 8,685,388 | +2.53(+2.18%) |
Jun 28, 2012 | 115.80 | 116.31 | 114.39 | 115.90 | 6,551,483 | -0.97(-0.83%) |
Jun 27, 2012 | 116.35 | 117.30 | 115.60 | 116.87 | 4,562,137 | +0.64(+0.55%) |
Jun 26, 2012 | 117.20 | 117.28 | 115.51 | 116.24 | 5,673,912 | -0.55(-0.47%) |
Jun 25, 2012 | 116.56 | 117.11 | 116.07 | 116.79 | 5,303,472 | -0.51(-0.43%) |
Jun 22, 2012 | 117.40 | 118.01 | 117.00 | 117.30 | 14,587,269 | +0.19(+0.16%) |
Jun 21, 2012 | 120.55 | 120.78 | 116.99 | 117.11 | 7,128,277 | -3.26(-2.71%) |
Jun 20, 2012 | 120.32 | 120.95 | 119.60 | 120.37 | 5,579,740 | -0.09(-0.07%) |
Jun 19, 2012 | 120.40 | 121.10 | 120.38 | 120.46 | 5,445,471 | +0.39(+0.32%) |
Jun 18, 2012 | 119.64 | 120.89 | 119.40 | 120.08 | 5,579,885 | -0.49(-0.41%) |
Jun 15, 2012 | 118.74 | 120.67 | 118.33 | 120.56 | 10,553,397 | +2.42(+2.05%) |
Jun 14, 2012 | 116.87 | 118.58 | 116.71 | 118.14 | 5,920,125 | +1.21(+1.04%) |
Jun 13, 2012 | 117.69 | 118.20 | 116.47 | 116.93 | 5,362,385 | -0.88(-0.75%) |
Jun 12, 2012 | 116.35 | 117.88 | 116.35 | 117.81 | 4,993,178 | +1.23(+1.06%) |
Jun 11, 2012 | 119.05 | 119.11 | 116.49 | 116.58 | 5,405,332 | -1.59(-1.35%) |
Jun 08, 2012 | 117.30 | 118.17 | 116.69 | 118.17 | 4,089,898 | +0.42(+0.36%) |
Jun 07, 2012 | 118.25 | 118.58 | 117.44 | 117.74 | 6,111,886 | +0.27(+0.23%) |
Jun 06, 2012 | 115.53 | 117.48 | 115.07 | 117.47 | 5,986,633 | +2.90(+2.53%) |
Jun 05, 2012 | 113.80 | 114.96 | 113.58 | 114.57 | 5,873,089 | +0.40(+0.35%) |
Jun 04, 2012 | 114.05 | 114.68 | 113.24 | 114.17 | 7,637,596 | -0.33(-0.29%) |