Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 127.76 | 128.92 | 126.13 | 127.96 | 16,015,251 | -0.16(-0.12%) |
Jul 30, 2013 | 127.95 | 128.31 | 127.22 | 128.12 | 4,487,696 | -0.35(-0.27%) |
Jul 29, 2013 | 128.45 | 128.78 | 128.25 | 128.47 | 3,554,077 | -0.31(-0.24%) |
Jul 26, 2013 | 128.11 | 128.97 | 126.78 | 128.78 | 6,149,386 | +0.11(+0.09%) |
Jul 25, 2013 | 127.70 | 128.87 | 127.64 | 128.67 | 4,702,336 | +1.19(+0.93%) |
Jul 24, 2013 | 129.17 | 129.40 | 126.87 | 127.48 | 9,962,061 | -2.23(-1.72%) |
Jul 23, 2013 | 128.70 | 130.14 | 128.35 | 129.71 | 8,819,782 | +0.87(+0.68%) |
Jul 22, 2013 | 127.63 | 129.46 | 127.59 | 128.84 | 10,851,400 | +3.73(+2.98%) |
Jul 19, 2013 | 124.89 | 125.42 | 124.65 | 125.11 | 5,768,261 | +1.10(+0.89%) |
Jul 18, 2013 | 124.11 | 124.52 | 123.78 | 124.01 | 6,150,827 | +0.74(+0.60%) |
Jul 17, 2013 | 125.04 | 125.70 | 122.73 | 123.27 | 10,879,744 | -1.62(-1.30%) |
Jul 16, 2013 | 124.76 | 125.21 | 124.33 | 124.89 | 5,576,498 | +0.71(+0.57%) |
Jul 15, 2013 | 124.08 | 124.39 | 123.84 | 124.18 | 4,133,142 | +0.05(+0.04%) |
Jul 12, 2013 | 123.52 | 124.30 | 123.32 | 124.13 | 6,584,026 | -0.11(-0.09%) |
Jul 11, 2013 | 124.26 | 124.36 | 123.47 | 124.24 | 11,279,028 | +3.29(+2.72%) |
Jul 10, 2013 | 121.15 | 122.35 | 120.59 | 120.95 | 14,661,478 | +0.33(+0.27%) |
Jul 09, 2013 | 120.84 | 121.51 | 120.05 | 120.62 | 8,201,358 | +1.11(+0.93%) |
Jul 08, 2013 | 119.09 | 119.66 | 118.93 | 119.51 | 8,651,946 | +1.42(+1.20%) |
Jul 05, 2013 | 118.08 | 118.18 | 116.74 | 118.09 | 11,593,512 | -2.65(-2.19%) |
Jul 03, 2013 | 120.70 | 121.77 | 120.54 | 120.74 | 6,750,238 | +0.69(+0.57%) |
Jul 02, 2013 | 121.34 | 121.47 | 119.78 | 120.05 | 10,550,208 | -1.08(-0.89%) |
Jul 01, 2013 | 119.94 | 121.95 | 119.38 | 121.13 | 15,943,321 | +2.02(+1.70%) |
Jun 28, 2013 | 115.22 | 119.33 | 114.68 | 119.11 | 32,986,544 | +0.83(+0.70%) |
Jun 26, 2013 | 119.88 | 119.90 | 118.06 | 118.28 | 24,684,932 | -5.19(-4.20%) |
Jun 25, 2013 | 123.65 | 123.90 | 122.88 | 123.47 | 9,369,177 | -0.46(-0.37%) |
Jun 24, 2013 | 124.31 | 124.70 | 123.31 | 123.93 | 12,749,106 | -1.12(-0.90%) |
Jun 21, 2013 | 125.16 | 125.57 | 124.46 | 125.05 | 16,602,084 | +1.45(+1.17%) |
Jun 20, 2013 | 125.22 | 126.38 | 123.33 | 123.60 | 28,858,256 | -6.99(-5.35%) |
Jun 19, 2013 | 132.58 | 133.15 | 130.38 | 130.59 | 12,973,038 | -1.54(-1.17%) |
Jun 18, 2013 | 132.72 | 132.96 | 131.53 | 132.13 | 7,378,810 | -1.64(-1.23%) |
Jun 17, 2013 | 133.89 | 134.06 | 133.52 | 133.77 | 4,072,212 | -0.66(-0.49%) |
Jun 14, 2013 | 134.00 | 134.60 | 133.88 | 134.43 | 4,279,367 | +0.69(+0.52%) |
Jun 13, 2013 | 133.31 | 134.20 | 132.82 | 133.74 | 7,161,733 | -0.51(-0.38%) |
Jun 12, 2013 | 132.95 | 134.83 | 132.83 | 134.25 | 6,550,595 | +1.00(+0.75%) |
Jun 11, 2013 | 132.31 | 133.51 | 132.25 | 133.25 | 7,196,478 | -0.69(-0.52%) |
Jun 10, 2013 | 133.30 | 134.28 | 132.99 | 133.94 | 6,141,816 | +0.66(+0.50%) |
Jun 07, 2013 | 134.11 | 134.62 | 133.18 | 133.28 | 11,057,790 | -3.25(-2.38%) |
Jun 06, 2013 | 135.39 | 137.62 | 134.98 | 136.53 | 9,847,611 | +1.01(+0.75%) |
Jun 05, 2013 | 135.47 | 136.37 | 135.01 | 135.52 | 7,443,893 | +0.29(+0.21%) |
Jun 04, 2013 | 135.21 | 135.44 | 134.27 | 135.23 | 5,504,866 | -1.28(-0.94%) |
Jun 03, 2013 | 134.77 | 136.98 | 134.43 | 136.51 | 9,172,992 | +2.59(+1.93%) |
May 31, 2013 | 135.71 | 136.05 | 133.89 | 133.92 | 9,726,565 | -2.78(-2.03%) |
May 30, 2013 | 136.67 | 137.11 | 136.26 | 136.70 | 8,611,641 | +1.87(+1.39%) |
May 29, 2013 | 134.09 | 134.91 | 133.64 | 134.83 | 8,762,124 | +1.34(+1.00%) |
May 28, 2013 | 133.68 | 135.57 | 132.80 | 133.49 | 12,466,378 | -0.27(-0.20%) |
May 24, 2013 | 134.11 | 134.51 | 133.64 | 133.76 | 5,522,984 | -0.85(-0.63%) |
May 23, 2013 | 134.51 | 134.84 | 133.12 | 134.61 | 10,267,440 | +2.67(+2.02%) |
May 22, 2013 | 134.18 | 136.77 | 130.95 | 131.94 | 25,973,664 | -0.94(-0.71%) |
May 21, 2013 | 132.17 | 133.65 | 131.45 | 132.88 | 14,530,473 | -2.24(-1.66%) |
May 20, 2013 | 130.88 | 135.32 | 130.85 | 135.12 | 21,580,336 | +4.05(+3.09%) |
May 17, 2013 | 133.17 | 133.48 | 131.02 | 131.07 | 20,349,768 | -3.02(-2.25%) |
May 16, 2013 | 133.18 | 134.48 | 133.00 | 134.09 | 12,759,168 | -0.54(-0.40%) |
May 15, 2013 | 136.59 | 136.98 | 134.23 | 134.63 | 19,061,380 | -3.80(-2.75%) |
May 13, 2013 | 138.46 | 138.97 | 138.16 | 138.43 | 6,714,040 | -1.17(-0.84%) |
May 10, 2013 | 138.22 | 139.75 | 137.26 | 139.60 | 14,657,797 | -1.21(-0.86%) |
May 09, 2013 | 141.33 | 142.36 | 140.51 | 140.81 | 8,260,764 | -1.65(-1.16%) |
May 08, 2013 | 141.78 | 142.81 | 141.49 | 142.46 | 11,161,083 | +2.08(+1.48%) |
May 07, 2013 | 140.38 | 140.64 | 139.37 | 140.38 | 13,627,227 | -1.77(-1.25%) |
May 06, 2013 | 142.33 | 142.47 | 141.63 | 142.15 | 7,730,280 | +0.06(+0.04%) |
May 03, 2013 | 141.70 | 142.26 | 141.40 | 142.09 | 11,671,919 | +0.17(+0.12%) |
May 02, 2013 | 142.00 | 142.47 | 141.64 | 141.92 | 11,502,145 | +0.81(+0.57%) |
May 01, 2013 | 140.59 | 141.55 | 139.30 | 141.11 | 13,919,446 | -1.66(-1.16%) |
Apr 30, 2013 | 142.27 | 142.83 | 141.55 | 142.77 | 11,284,317 | +0.47(+0.33%) |
Apr 29, 2013 | 142.13 | 142.66 | 141.49 | 142.30 | 11,004,260 | +1.39(+0.99%) |
Apr 26, 2013 | 142.30 | 143.43 | 140.12 | 140.91 | 19,313,588 | -0.72(-0.51%) |
Apr 25, 2013 | 140.00 | 142.08 | 139.78 | 141.63 | 18,886,562 | +3.26(+2.36%) |
Apr 24, 2013 | 138.09 | 138.55 | 137.45 | 138.37 | 10,368,747 | +1.49(+1.09%) |
Apr 23, 2013 | 137.22 | 137.90 | 136.04 | 136.88 | 14,644,882 | -1.02(-0.74%) |
Apr 22, 2013 | 138.15 | 138.27 | 137.22 | 137.90 | 16,567,598 | +2.43(+1.79%) |
Apr 19, 2013 | 136.00 | 136.02 | 134.60 | 135.47 | 15,658,545 | +1.17(+0.87%) |
Apr 18, 2013 | 134.12 | 135.31 | 133.62 | 134.30 | 20,040,476 | +1.43(+1.08%) |
Apr 17, 2013 | 133.81 | 134.95 | 132.32 | 132.87 | 25,432,540 | +0.07(+0.05%) |
Apr 16, 2013 | 134.90 | 135.11 | 131.76 | 132.80 | 45,608,676 | +1.49(+1.13%) |
Apr 15, 2013 | 136.00 | 136.75 | 130.51 | 131.31 | 93,744,160 | -12.64(-8.78%) |
Apr 12, 2013 | 148.65 | 148.85 | 143.43 | 143.95 | 55,601,768 | -7.10(-4.70%) |
Apr 11, 2013 | 150.76 | 151.71 | 150.63 | 151.05 | 8,051,617 | +0.30(+0.20%) |
Apr 10, 2013 | 152.67 | 152.71 | 150.58 | 150.75 | 18,507,380 | -2.59(-1.69%) |
Apr 09, 2013 | 152.32 | 153.85 | 152.28 | 153.34 | 7,041,121 | +1.18(+0.78%) |
Apr 08, 2013 | 151.73 | 152.59 | 151.60 | 152.16 | 6,245,984 | -0.65(-0.43%) |
Apr 05, 2013 | 151.54 | 152.96 | 151.07 | 152.81 | 14,491,938 | +2.52(+1.68%) |
Apr 04, 2013 | 149.65 | 150.60 | 149.44 | 150.29 | 12,428,537 | -0.44(-0.29%) |
Apr 03, 2013 | 152.02 | 152.53 | 149.92 | 150.73 | 15,719,766 | -1.70(-1.12%) |
Apr 02, 2013 | 153.09 | 153.31 | 152.26 | 152.43 | 9,398,254 | -2.24(-1.45%) |
Apr 01, 2013 | 154.57 | 154.93 | 154.30 | 154.67 | 4,288,086 | +0.20(+0.13%) |
Mar 28, 2013 | 154.50 | 154.80 | 154.22 | 154.47 | 6,851,500 | -0.89(-0.57%) |
Mar 27, 2013 | 154.67 | 155.62 | 154.51 | 155.36 | 6,716,926 | +0.64(+0.41%) |
Mar 26, 2013 | 154.47 | 154.91 | 154.28 | 154.72 | 7,387,422 | -0.52(-0.33%) |
Mar 25, 2013 | 154.71 | 155.57 | 154.36 | 155.24 | 6,816,562 | -0.31(-0.20%) |
Mar 22, 2013 | 155.45 | 155.99 | 155.42 | 155.55 | 4,746,376 | -0.70(-0.45%) |
Mar 21, 2013 | 156.17 | 156.43 | 155.88 | 156.25 | 4,991,110 | +0.88(+0.56%) |
Mar 20, 2013 | 155.53 | 155.83 | 154.88 | 155.37 | 8,221,458 | -0.71(-0.45%) |
Mar 19, 2013 | 155.22 | 156.34 | 155.10 | 156.08 | 11,020,405 | +0.70(+0.45%) |
Mar 18, 2013 | 155.70 | 155.93 | 155.00 | 155.38 | 9,302,173 | +1.38(+0.90%) |
Mar 15, 2013 | 154.12 | 154.72 | 153.97 | 154.00 | 5,701,273 | +0.32(+0.21%) |
Mar 14, 2013 | 153.02 | 154.17 | 153.01 | 153.68 | 11,409,688 | +0.02(+0.01%) |
Mar 13, 2013 | 154.26 | 154.60 | 153.42 | 153.66 | 7,436,362 | -0.53(-0.34%) |
Mar 12, 2013 | 154.07 | 154.69 | 153.90 | 154.19 | 7,265,676 | +1.20(+0.78%) |
Mar 11, 2013 | 152.82 | 153.06 | 152.65 | 152.99 | 4,810,432 | +0.28(+0.18%) |
Mar 08, 2013 | 151.61 | 153.29 | 151.40 | 152.71 | 11,860,089 | +0.02(+0.01%) |
Mar 07, 2013 | 153.02 | 153.21 | 152.40 | 152.69 | 6,585,947 | -0.54(-0.35%) |
Mar 06, 2013 | 152.17 | 153.38 | 151.65 | 153.23 | 10,855,639 | +0.85(+0.56%) |
Mar 05, 2013 | 153.10 | 153.39 | 152.11 | 152.38 | 10,803,839 | +0.08(+0.05%) |
Mar 04, 2013 | 152.45 | 152.74 | 151.87 | 152.30 | 6,632,438 | -0.14(-0.09%) |
Mar 01, 2013 | 153.16 | 153.61 | 152.14 | 152.44 | 11,179,550 | -0.56(-0.37%) |
Feb 28, 2013 | 153.72 | 153.90 | 152.39 | 153.00 | 14,864,366 | -1.57(-1.02%) |
Feb 27, 2013 | 155.46 | 155.60 | 154.08 | 154.57 | 9,556,051 | -1.65(-1.06%) |
Feb 26, 2013 | 154.39 | 156.80 | 153.32 | 156.22 | 18,178,032 | +3.25(+2.12%) |
Feb 22, 2013 | 152.26 | 152.99 | 151.93 | 152.97 | 10,093,910 | +0.35(+0.23%) |
Feb 21, 2013 | 152.00 | 153.41 | 151.90 | 152.62 | 17,962,256 | +1.18(+0.78%) |
Feb 20, 2013 | 153.90 | 153.93 | 150.84 | 151.44 | 30,896,576 | -3.89(-2.50%) |
Feb 19, 2013 | 155.80 | 155.84 | 154.93 | 155.33 | 11,803,581 | -0.43(-0.28%) |
Feb 15, 2013 | 156.42 | 156.58 | 154.56 | 155.76 | 23,374,856 | -2.59(-1.63%) |
Feb 14, 2013 | 159.31 | 159.65 | 158.04 | 158.35 | 12,410,174 | -0.70(-0.44%) |
Feb 13, 2013 | 159.60 | 159.64 | 158.77 | 159.05 | 8,961,133 | -0.84(-0.53%) |
Feb 12, 2013 | 159.35 | 160.05 | 158.88 | 159.89 | 7,632,216 | +0.19(+0.12%) |
Feb 11, 2013 | 159.78 | 159.98 | 159.25 | 159.70 | 12,079,863 | -1.87(-1.16%) |
Feb 08, 2013 | 161.46 | 162.02 | 161.20 | 161.57 | 6,086,536 | -0.27(-0.17%) |
Feb 07, 2013 | 161.24 | 162.96 | 161.13 | 161.84 | 12,827,186 | -0.55(-0.34%) |
Feb 06, 2013 | 162.13 | 162.63 | 161.99 | 162.39 | 6,138,687 | +0.39(+0.24%) |
Feb 04, 2013 | 161.19 | 162.42 | 161.15 | 162.00 | 7,354,761 | +0.55(+0.34%) |
Feb 01, 2013 | 162.66 | 162.77 | 160.87 | 161.45 | 12,904,577 | +0.25(+0.16%) |
Jan 31, 2013 | 161.62 | 161.81 | 160.47 | 161.20 | 9,333,857 | -0.99(-0.61%) |
Jan 30, 2013 | 162.68 | 163.04 | 162.03 | 162.19 | 12,009,935 | +1.20(+0.75%) |
Jan 29, 2013 | 161.01 | 161.21 | 160.69 | 160.99 | 7,364,509 | +0.70(+0.44%) |
Jan 28, 2013 | 160.24 | 160.73 | 160.02 | 160.29 | 8,491,559 | -0.36(-0.22%) |
Jan 25, 2013 | 160.56 | 161.04 | 160.31 | 160.65 | 9,037,761 | -0.77(-0.48%) |
Jan 24, 2013 | 161.98 | 162.27 | 161.18 | 161.42 | 13,187,601 | -1.79(-1.10%) |
Jan 23, 2013 | 163.92 | 163.95 | 163.00 | 163.21 | 6,696,794 | -0.46(-0.28%) |
Jan 22, 2013 | 163.48 | 164.22 | 163.37 | 163.67 | 8,586,477 | +0.58(+0.36%) |
Jan 18, 2013 | 163.95 | 163.97 | 163.02 | 163.09 | 10,038,832 | -0.26(-0.16%) |
Jan 17, 2013 | 161.94 | 164.40 | 161.83 | 163.35 | 14,911,402 | +0.70(+0.43%) |
Jan 16, 2013 | 162.42 | 163.03 | 162.15 | 162.65 | 9,214,629 | +0.09(+0.06%) |
Jan 15, 2013 | 162.80 | 163.17 | 162.35 | 162.56 | 10,077,398 | +1.02(+0.63%) |
Jan 14, 2013 | 161.88 | 161.97 | 161.13 | 161.54 | 7,288,865 | +0.48(+0.30%) |
Jan 11, 2013 | 161.86 | 161.90 | 160.11 | 161.06 | 13,675,527 | -0.92(-0.57%) |
Jan 10, 2013 | 161.61 | 162.56 | 161.61 | 161.98 | 11,421,878 | +1.49(+0.93%) |
Jan 09, 2013 | 160.77 | 160.83 | 159.91 | 160.49 | 8,333,223 | -0.07(-0.04%) |
Jan 08, 2013 | 160.46 | 160.99 | 160.01 | 160.56 | 7,694,733 | +1.13(+0.71%) |
Jan 07, 2013 | 159.36 | 159.96 | 159.15 | 159.43 | 9,361,773 | -1.01(-0.63%) |
Jan 04, 2013 | 159.52 | 160.63 | 158.89 | 160.44 | 19,179,856 | -0.76(-0.47%) |
Jan 03, 2013 | 162.48 | 162.88 | 160.83 | 161.20 | 16,070,203 | -1.97(-1.21%) |
Jan 02, 2013 | 163.91 | 164.00 | 163.14 | 163.17 | 10,428,837 | +1.15(+0.71%) |
Dec 31, 2012 | 160.54 | 162.75 | 160.77 | 162.02 | 11,774,935 | +1.48(+0.92%) |
Dec 28, 2012 | 160.94 | 160.97 | 160.15 | 160.54 | 6,854,193 | -0.62(-0.38%) |
Dec 27, 2012 | 160.23 | 161.31 | 160.05 | 161.16 | 8,937,342 | +0.38(+0.24%) |
Dec 26, 2012 | 161.36 | 161.49 | 160.64 | 160.78 | 4,957,228 | +0.16(+0.10%) |
Dec 24, 2012 | 160.88 | 160.96 | 160.47 | 160.62 | 3,699,741 | +0.29(+0.18%) |
Dec 21, 2012 | 159.82 | 160.76 | 159.78 | 160.33 | 13,445,841 | +0.60(+0.38%) |
Dec 20, 2012 | 159.87 | 160.12 | 158.39 | 159.73 | 25,148,326 | -1.96(-1.21%) |
Dec 19, 2012 | 161.31 | 162.22 | 161.11 | 161.69 | 12,991,522 | -0.39(-0.24%) |
Dec 18, 2012 | 164.35 | 164.43 | 160.90 | 162.08 | 23,994,872 | -2.36(-1.44%) |
Dec 17, 2012 | 164.16 | 164.62 | 164.13 | 164.44 | 8,173,134 | +0.31(+0.19%) |
Dec 14, 2012 | 164.17 | 164.48 | 164.02 | 164.13 | 5,352,140 | -0.24(-0.15%) |
Dec 13, 2012 | 163.87 | 164.90 | 163.78 | 164.37 | 9,329,754 | -1.40(-0.84%) |
Dec 12, 2012 | 166.20 | 166.94 | 165.36 | 165.77 | 14,163,939 | +0.12(+0.07%) |
Dec 11, 2012 | 165.45 | 165.66 | 165.12 | 165.65 | 4,721,344 | -0.15(-0.09%) |
Dec 10, 2012 | 166.11 | 166.16 | 165.72 | 165.80 | 4,646,559 | +0.64(+0.38%) |
Dec 07, 2012 | 164.88 | 165.22 | 164.60 | 165.16 | 7,290,613 | +0.66(+0.40%) |
Dec 06, 2012 | 163.72 | 165.00 | 163.53 | 164.50 | 7,274,971 | +0.38(+0.23%) |
Dec 05, 2012 | 164.22 | 164.50 | 163.20 | 164.12 | 10,646,653 | -0.30(-0.18%) |
Dec 04, 2012 | 164.06 | 164.83 | 163.87 | 164.42 | 10,206,339 | -1.63(-0.98%) |
Nov 30, 2012 | 166.94 | 167.22 | 165.53 | 166.05 | 8,414,250 | -1.13(-0.68%) |
Nov 29, 2012 | 167.14 | 167.50 | 166.85 | 167.18 | 7,446,114 | +0.63(+0.38%) |
Nov 28, 2012 | 165.43 | 166.84 | 165.38 | 166.55 | 12,879,422 | -2.16(-1.28%) |
Nov 27, 2012 | 169.14 | 169.40 | 168.62 | 168.71 | 7,314,215 | -0.72(-0.42%) |
Nov 26, 2012 | 169.56 | 169.73 | 169.25 | 169.43 | 5,377,700 | -0.18(-0.11%) |
Nov 23, 2012 | 167.97 | 170.01 | 167.80 | 169.61 | 6,110,069 | +2.05(+1.22%) |
Nov 21, 2012 | 167.19 | 167.82 | 166.97 | 167.56 | 3,811,125 | +0.17(+0.10%) |
Nov 20, 2012 | 167.75 | 168.02 | 166.84 | 167.39 | 5,495,404 | -0.48(-0.29%) |
Nov 19, 2012 | 167.75 | 168.16 | 167.38 | 167.87 | 6,764,364 | +1.99(+1.20%) |
Nov 16, 2012 | 165.74 | 166.36 | 165.47 | 165.88 | 6,944,889 | -0.21(-0.13%) |
Nov 15, 2012 | 167.00 | 167.06 | 165.18 | 166.09 | 10,022,752 | -1.05(-0.63%) |
Nov 14, 2012 | 167.46 | 168.04 | 166.78 | 167.14 | 8,510,446 | +0.04(+0.02%) |
Nov 13, 2012 | 166.66 | 167.94 | 166.63 | 167.10 | 6,463,226 | -0.35(-0.21%) |
Nov 12, 2012 | 168.10 | 168.28 | 167.21 | 167.45 | 5,647,556 | -0.37(-0.22%) |
Nov 09, 2012 | 168.21 | 168.54 | 167.55 | 167.82 | 7,361,849 | -0.17(-0.10%) |
Nov 08, 2012 | 166.14 | 168.16 | 166.12 | 167.99 | 8,814,264 | +1.50(+0.90%) |
Nov 07, 2012 | 166.87 | 167.13 | 165.04 | 166.49 | 13,194,467 | +0.19(+0.11%) |
Nov 06, 2012 | 163.86 | 166.77 | 163.61 | 166.30 | 16,038,617 | +3.07(+1.88%) |
Nov 05, 2012 | 163.12 | 163.42 | 162.81 | 163.23 | 6,155,923 | +0.63(+0.39%) |
Nov 02, 2012 | 164.45 | 164.47 | 162.30 | 162.60 | 14,763,525 | -3.47(-2.09%) |
Nov 01, 2012 | 167.02 | 167.04 | 166.04 | 166.07 | 6,017,921 | -0.76(-0.46%) |
Oct 31, 2012 | 166.47 | 167.28 | 166.38 | 166.83 | 4,681,492 | +0.90(+0.54%) |
Oct 26, 2012 | 166.23 | 165.93 | 165.93 | 165.93 | 6,441,300 | -0.09(-0.05%) |
Oct 25, 2012 | 166.29 | 166.53 | 165.77 | 166.02 | 7,013,638 | +1.16(+0.70%) |
Oct 24, 2012 | 165.78 | 165.83 | 164.60 | 164.86 | 10,794,499 | -0.57(-0.34%) |
Oct 23, 2012 | 166.04 | 166.06 | 165.12 | 165.43 | 11,862,361 | -1.54(-0.92%) |
Oct 19, 2012 | 168.42 | 168.45 | 166.23 | 166.97 | 13,861,459 | -1.82(-1.08%) |
Oct 18, 2012 | 168.80 | 169.31 | 168.59 | 168.79 | 6,605,881 | -0.75(-0.44%) |
Oct 17, 2012 | 169.21 | 169.95 | 168.92 | 169.54 | 5,203,152 | +0.12(+0.07%) |
Oct 16, 2012 | 168.87 | 169.45 | 168.67 | 169.42 | 6,203,988 | +1.07(+0.64%) |
Oct 15, 2012 | 169.01 | 169.10 | 167.53 | 168.35 | 10,704,892 | -1.71(-1.01%) |
Oct 12, 2012 | 171.15 | 171.41 | 169.81 | 170.06 | 8,267,221 | -1.26(-0.74%) |
Oct 11, 2012 | 171.30 | 171.95 | 171.13 | 171.32 | 5,714,681 | +0.48(+0.28%) |
Oct 10, 2012 | 170.54 | 171.34 | 170.30 | 170.84 | 7,361,241 | -0.15(-0.09%) |
Oct 09, 2012 | 171.86 | 172.17 | 170.56 | 170.99 | 7,750,657 | -1.06(-0.62%) |
Oct 08, 2012 | 171.75 | 172.28 | 171.68 | 172.05 | 3,748,838 | -0.57(-0.33%) |
Oct 05, 2012 | 172.87 | 173.37 | 172.01 | 172.62 | 8,870,943 | -0.99(-0.57%) |
Oct 04, 2012 | 173.20 | 174.07 | 172.92 | 173.61 | 10,376,707 | +1.20(+0.70%) |
Oct 03, 2012 | 172.51 | 172.61 | 171.89 | 172.41 | 5,646,771 | +0.31(+0.18%) |
Oct 02, 2012 | 172.47 | 172.70 | 171.59 | 172.10 | 7,053,345 | -0.19(-0.11%) |
Oct 01, 2012 | 172.83 | 173.50 | 171.77 | 172.29 | 10,675,908 | +0.41(+0.24%) |
Sep 28, 2012 | 172.03 | 172.48 | 171.34 | 171.89 | 9,683,631 | -0.45(-0.26%) |
Sep 27, 2012 | 171.02 | 172.60 | 170.76 | 172.34 | 10,538,101 | +2.53(+1.49%) |
Sep 26, 2012 | 169.46 | 170.05 | 168.34 | 169.81 | 12,063,492 | -0.96(-0.56%) |
Sep 25, 2012 | 171.76 | 172.11 | 170.50 | 170.77 | 10,354,020 | -0.28(-0.16%) |
Sep 24, 2012 | 170.63 | 171.39 | 170.57 | 171.05 | 9,173,494 | -0.91(-0.53%) |
Sep 21, 2012 | 172.93 | 173.19 | 171.54 | 171.96 | 13,362,739 | +0.49(+0.29%) |
Sep 20, 2012 | 171.03 | 171.69 | 170.23 | 171.47 | 8,702,389 | -0.27(-0.16%) |
Sep 19, 2012 | 171.88 | 172.03 | 171.19 | 171.74 | 9,125,496 | +0.02(+0.01%) |
Sep 18, 2012 | 170.81 | 171.95 | 170.67 | 171.72 | 12,469,445 | +1.32(+0.77%) |
Sep 17, 2012 | 171.77 | 171.96 | 170.06 | 170.40 | 11,279,924 | -1.40(-0.81%) |
Sep 14, 2012 | 171.89 | 172.23 | 171.31 | 171.80 | 16,848,732 | +0.49(+0.29%) |
Sep 13, 2012 | 167.87 | 171.91 | 166.30 | 171.31 | 28,323,602 | +3.39(+2.02%) |
Sep 12, 2012 | 168.84 | 168.87 | 167.25 | 167.92 | 9,944,680 | +0.02(+0.01%) |
Sep 11, 2012 | 168.22 | 168.53 | 167.79 | 167.90 | 7,522,208 | +0.61(+0.36%) |
Sep 10, 2012 | 167.84 | 168.14 | 167.22 | 167.29 | 7,760,578 | -1.15(-0.68%) |
Sep 07, 2012 | 167.77 | 169.00 | 167.37 | 168.44 | 19,140,036 | +3.55(+2.15%) |
Sep 06, 2012 | 165.16 | 165.78 | 164.80 | 164.89 | 12,961,062 | +0.58(+0.35%) |
Sep 05, 2012 | 164.12 | 164.39 | 163.81 | 164.31 | 8,401,495 | -0.17(-0.10%) |
Sep 04, 2012 | 164.11 | 164.77 | 163.66 | 164.48 | 12,034,736 | +0.26(+0.16%) |
Aug 31, 2012 | 161.14 | 164.22 | 159.56 | 164.22 | 18,026,336 | +3.70(+2.31%) |
Aug 30, 2012 | 161.26 | 161.31 | 160.01 | 160.52 | 5,813,568 | -0.07(-0.04%) |
Aug 29, 2012 | 161.60 | 161.68 | 160.18 | 160.59 | 9,287,659 | -0.77(-0.48%) |
Aug 27, 2012 | 161.77 | 162.29 | 161.34 | 161.36 | 5,379,591 | -0.61(-0.38%) |
Aug 24, 2012 | 161.87 | 162.35 | 161.33 | 161.97 | 8,498,884 | +0.08(+0.05%) |
Aug 23, 2012 | 161.41 | 162.45 | 161.23 | 161.89 | 17,223,512 | +1.35(+0.84%) |
Aug 22, 2012 | 159.19 | 160.63 | 158.51 | 160.54 | 13,588,646 | +1.71(+1.08%) |
Aug 21, 2012 | 157.26 | 159.20 | 158.69 | 158.83 | 11,832,083 | +1.57(+1.00%) |
Aug 20, 2012 | 156.52 | 157.40 | 156.47 | 157.26 | 7,846,153 | +0.54(+0.34%) |
Aug 17, 2012 | 157.06 | 157.07 | 156.22 | 156.72 | 7,812,003 | +0.16(+0.10%) |
Aug 16, 2012 | 155.85 | 157.09 | 155.50 | 156.56 | 8,838,223 | +0.93(+0.60%) |
Aug 15, 2012 | 155.32 | 155.82 | 155.27 | 155.63 | 4,993,836 | +0.50(+0.32%) |
Aug 14, 2012 | 155.06 | 155.58 | 154.83 | 155.13 | 5,074,988 | -0.86(-0.55%) |
Aug 13, 2012 | 157.05 | 157.45 | 155.90 | 155.99 | 4,573,044 | -1.19(-0.76%) |
Aug 10, 2012 | 156.90 | 157.82 | 156.65 | 157.18 | 4,607,931 | +0.19(+0.12%) |
Aug 09, 2012 | 156.36 | 157.00 | 156.28 | 156.99 | 3,177,889 | +0.51(+0.33%) |
Aug 08, 2012 | 156.49 | 156.86 | 156.26 | 156.48 | 3,620,051 | +0.20(+0.13%) |
Aug 07, 2012 | 156.37 | 156.63 | 156.01 | 156.28 | 5,923,269 | -0.02(-0.01%) |
Aug 06, 2012 | 155.92 | 156.73 | 155.74 | 156.30 | 4,611,957 | +0.75(+0.48%) |
Aug 03, 2012 | 154.65 | 155.89 | 154.42 | 155.55 | 10,670,687 | +1.42(+0.92%) |
Aug 02, 2012 | 154.66 | 155.14 | 153.61 | 154.13 | 11,538,711 | -1.01(-0.65%) |