Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 153.37 | 153.37 | 150.09 | 151.13 | 12,349 | -2.20(-1.44%) |
Aug 29, 2013 | 154.39 | 154.48 | 152.98 | 153.33 | 3,601 | -0.12(-0.08%) |
Aug 28, 2013 | 152.93 | 155.03 | 152.93 | 153.45 | 3,777 | +0.93(+0.61%) |
Aug 27, 2013 | 155.55 | 155.58 | 152.16 | 152.52 | 7,491 | -3.43(-2.20%) |
Aug 26, 2013 | 155.34 | 155.96 | 154.74 | 155.95 | 2,387 | +0.10(+0.06%) |
Aug 23, 2013 | 154.75 | 155.85 | 154.75 | 155.85 | 908 | +1.07(+0.69%) |
Aug 22, 2013 | 155.54 | 156.68 | 154.48 | 154.78 | 6,064 | -0.57(-0.37%) |
Aug 21, 2013 | 155.25 | 156.68 | 155.25 | 155.35 | 1,319 | -0.95(-0.61%) |
Aug 20, 2013 | 153.91 | 157.46 | 153.82 | 156.30 | 9,287 | +2.08(+1.35%) |
Aug 19, 2013 | 156.32 | 156.39 | 152.79 | 154.22 | 6,534 | -3.01(-1.92%) |
Aug 16, 2013 | 158.16 | 158.16 | 156.69 | 157.24 | 4,283 | -0.87(-0.55%) |
Aug 15, 2013 | 159.00 | 159.00 | 156.68 | 158.10 | 6,918 | -2.92(-1.82%) |
Aug 14, 2013 | 160.55 | 161.26 | 160.55 | 161.03 | 2,756 | +0.21(+0.13%) |
Aug 13, 2013 | 161.37 | 161.66 | 160.55 | 160.82 | 10,792 | -0.30(-0.18%) |
Aug 12, 2013 | 160.57 | 161.39 | 159.99 | 161.11 | 4,165 | -0.82(-0.51%) |
Aug 09, 2013 | 163.37 | 163.37 | 161.94 | 161.94 | 1,341 | -1.30(-0.79%) |
Aug 08, 2013 | 162.97 | 164.34 | 162.97 | 163.23 | 1,818 | +0.89(+0.55%) |
Aug 07, 2013 | 164.34 | 164.34 | 162.34 | 162.34 | 1,906 | -1.58(-0.96%) |
Aug 06, 2013 | 164.99 | 164.99 | 163.30 | 163.92 | 34,173 | -0.27(-0.17%) |
Aug 05, 2013 | 164.53 | 165.01 | 163.98 | 164.20 | 7,652 | -1.45(-0.87%) |
Aug 02, 2013 | 166.15 | 166.15 | 164.42 | 165.65 | 4,045 | -0.43(-0.26%) |
Aug 01, 2013 | 166.18 | 168.18 | 165.62 | 166.08 | 10,883 | +1.01(+0.61%) |
Jul 31, 2013 | 165.34 | 165.62 | 165.07 | 165.07 | 4,326 | -1.43(-0.86%) |
Jul 30, 2013 | 166.28 | 166.72 | 166.16 | 166.50 | 3,750 | -0.86(-0.51%) |
Jul 29, 2013 | 168.35 | 168.52 | 167.36 | 167.36 | 2,235 | -0.88(-0.52%) |
Jul 26, 2013 | 167.75 | 168.24 | 166.22 | 168.24 | 11,809 | +0.40(+0.24%) |
Jul 25, 2013 | 166.40 | 167.99 | 164.92 | 167.84 | 10,309 | +0.46(+0.27%) |
Jul 24, 2013 | 169.34 | 169.34 | 167.16 | 167.38 | 5,247 | -1.51(-0.89%) |
Jul 23, 2013 | 169.42 | 169.42 | 168.46 | 168.89 | 2,808 | -0.39(-0.23%) |
Jul 22, 2013 | 167.81 | 169.71 | 167.26 | 169.28 | 8,525 | +0.73(+0.43%) |
Jul 19, 2013 | 168.37 | 168.90 | 168.37 | 168.55 | 4,765 | -0.24(-0.14%) |
Jul 18, 2013 | 168.76 | 169.31 | 168.16 | 168.79 | 13,684 | +0.38(+0.23%) |
Jul 17, 2013 | 168.37 | 170.03 | 167.84 | 168.41 | 10,675 | +0.81(+0.48%) |
Jul 16, 2013 | 169.69 | 169.69 | 166.25 | 167.60 | 19,330 | -1.02(-0.60%) |
Jul 15, 2013 | 168.36 | 168.84 | 168.24 | 168.62 | 7,275 | -1.00(-0.59%) |
Jul 12, 2013 | 170.87 | 170.87 | 169.61 | 169.61 | 3,673 | -0.24(-0.14%) |
Jul 11, 2013 | 170.30 | 170.87 | 169.85 | 169.85 | 10,942 | +0.08(+0.05%) |
Jul 10, 2013 | 169.99 | 170.47 | 168.75 | 169.78 | 3,221 | +0.59(+0.35%) |
Jul 09, 2013 | 167.77 | 169.44 | 167.62 | 169.19 | 6,688 | +1.42(+0.85%) |
Jul 08, 2013 | 167.96 | 167.96 | 166.24 | 167.77 | 4,804 | +1.06(+0.63%) |
Jul 05, 2013 | 166.55 | 167.04 | 165.34 | 166.71 | 8,428 | +1.42(+0.86%) |
Jul 03, 2013 | 167.50 | 167.59 | 165.29 | 165.29 | 3,977 | -2.39(-1.43%) |
Jul 02, 2013 | 163.97 | 167.69 | 162.94 | 167.69 | 10,345 | +4.19(+2.56%) |
Jul 01, 2013 | 160.81 | 163.49 | 160.81 | 163.49 | 5,342 | +2.95(+1.84%) |
Jun 28, 2013 | 160.02 | 162.49 | 157.37 | 160.54 | 14,533 | -0.23(-0.14%) |
Jun 27, 2013 | 157.61 | 160.77 | 157.61 | 160.77 | 4,226 | +4.24(+2.71%) |
Jun 26, 2013 | 156.04 | 157.42 | 155.57 | 156.53 | 22,866 | +1.26(+0.81%) |
Jun 25, 2013 | 156.17 | 156.17 | 153.92 | 155.27 | 10,698 | +1.40(+0.91%) |
Jun 24, 2013 | 154.39 | 155.78 | 151.95 | 153.87 | 16,988 | -2.58(-1.65%) |
Jun 21, 2013 | 157.56 | 157.81 | 155.41 | 156.45 | 82,728 | +0.17(+0.11%) |
Jun 20, 2013 | 161.38 | 161.38 | 154.96 | 156.28 | 6,410 | -6.28(-3.86%) |
Jun 19, 2013 | 164.52 | 165.62 | 162.56 | 162.56 | 3,283 | -3.60(-2.17%) |
Jun 18, 2013 | 166.04 | 167.04 | 164.10 | 166.16 | 4,390 | -0.55(-0.33%) |
Jun 17, 2013 | 165.96 | 168.42 | 165.37 | 166.71 | 6,480 | +0.89(+0.53%) |
Jun 14, 2013 | 164.50 | 166.60 | 164.50 | 165.83 | 3,593 | -0.45(-0.27%) |
Jun 13, 2013 | 166.54 | 168.52 | 165.24 | 166.28 | 11,375 | +1.54(+0.93%) |
Jun 12, 2013 | 165.62 | 166.22 | 163.61 | 164.74 | 4,756 | -0.18(-0.11%) |
Jun 11, 2013 | 166.42 | 166.91 | 162.99 | 164.92 | 3,503 | -1.15(-0.69%) |
Jun 10, 2013 | 165.27 | 168.35 | 165.27 | 166.07 | 4,793 | +1.68(+1.02%) |
Jun 07, 2013 | 165.08 | 165.08 | 164.38 | 164.38 | 1,390 | +0.39(+0.24%) |
Jun 06, 2013 | 162.89 | 163.99 | 162.55 | 163.99 | 3,602 | +1.83(+1.13%) |
Jun 05, 2013 | 163.02 | 166.41 | 160.02 | 162.16 | 7,409 | -1.67(-1.02%) |
Jun 04, 2013 | 164.60 | 164.96 | 162.39 | 163.84 | 5,900 | -1.71(-1.03%) |
Jun 03, 2013 | 166.17 | 167.12 | 163.63 | 165.54 | 14,595 | -0.84(-0.50%) |
May 31, 2013 | 168.26 | 168.26 | 165.21 | 166.38 | 38,893 | -4.11(-2.41%) |
May 30, 2013 | 167.92 | 172.72 | 167.92 | 170.48 | 5,781 | +3.38(+2.02%) |
May 29, 2013 | 171.40 | 171.40 | 167.10 | 167.10 | 3,510 | -2.89(-1.70%) |
May 28, 2013 | 171.62 | 173.53 | 169.09 | 169.99 | 14,976 | +1.65(+0.98%) |
May 24, 2013 | 167.49 | 169.34 | 167.26 | 168.35 | 7,468 | +0.83(+0.50%) |
May 23, 2013 | 170.96 | 171.62 | 166.74 | 167.51 | 4,233 | -4.81(-2.79%) |
May 22, 2013 | 174.80 | 175.60 | 171.26 | 172.32 | 5,140 | -2.48(-1.42%) |
May 21, 2013 | 174.19 | 174.98 | 173.51 | 174.80 | 2,006 | +1.53(+0.88%) |
May 20, 2013 | 172.64 | 175.75 | 172.64 | 173.27 | 5,656 | -0.01(-0.00%) |
May 17, 2013 | 172.08 | 173.82 | 172.08 | 173.28 | 7,722 | +1.77(+1.03%) |
May 16, 2013 | 167.81 | 172.18 | 167.78 | 171.50 | 17,724 | +3.06(+1.81%) |
May 15, 2013 | 168.36 | 168.51 | 168.35 | 168.45 | 2,186 | +0.48(+0.29%) |
May 13, 2013 | 165.44 | 169.12 | 165.44 | 167.97 | 11,802 | +2.84(+1.72%) |
May 10, 2013 | 164.25 | 165.13 | 164.07 | 165.13 | 3,646 | +1.68(+1.03%) |
May 09, 2013 | 166.39 | 166.39 | 162.38 | 163.45 | 15,541 | -2.58(-1.55%) |
May 08, 2013 | 164.80 | 166.03 | 164.80 | 166.03 | 2,588 | +1.06(+0.64%) |
May 07, 2013 | 165.35 | 166.38 | 164.31 | 164.97 | 8,694 | -1.59(-0.95%) |
May 03, 2013 | 164.56 | 166.55 | 166.55 | 166.55 | 4,984 | +3.02(+1.85%) |
May 02, 2013 | 162.25 | 164.22 | 162.00 | 163.53 | 7,184 | +2.62(+1.63%) |
May 01, 2013 | 166.30 | 166.30 | 160.91 | 160.91 | 13,426 | -5.92(-3.55%) |
Apr 30, 2013 | 167.71 | 167.71 | 166.84 | 166.84 | 3,066 | +0.32(+0.19%) |
Apr 29, 2013 | 168.46 | 169.29 | 166.30 | 166.52 | 5,571 | -0.43(-0.26%) |
Apr 26, 2013 | 166.91 | 167.19 | 166.30 | 166.95 | 29,369 | +0.11(+0.06%) |
Apr 25, 2013 | 168.57 | 169.01 | 166.56 | 166.84 | 4,292 | -0.04(-0.03%) |
Apr 24, 2013 | 166.30 | 168.86 | 165.76 | 166.88 | 16,978 | +2.04(+1.24%) |
Apr 23, 2013 | 159.16 | 166.31 | 159.16 | 164.85 | 9,979 | +7.12(+4.52%) |
Apr 22, 2013 | 157.08 | 159.78 | 157.08 | 157.72 | 2,974 | +1.72(+1.10%) |
Apr 19, 2013 | 156.94 | 156.94 | 155.99 | 156.01 | 4,364 | +0.70(+0.45%) |
Apr 18, 2013 | 156.55 | 158.16 | 153.30 | 155.31 | 7,557 | -1.25(-0.80%) |
Apr 17, 2013 | 165.76 | 165.76 | 151.54 | 156.55 | 28,218 | -8.26(-5.01%) |
Apr 16, 2013 | 159.39 | 165.94 | 159.39 | 164.81 | 3,677 | -0.04(-0.02%) |
Apr 15, 2013 | 171.72 | 171.84 | 164.66 | 164.85 | 9,697 | -6.53(-3.81%) |
Apr 12, 2013 | 172.37 | 172.80 | 171.38 | 171.38 | 13,635 | -1.91(-1.10%) |
Apr 11, 2013 | 173.88 | 174.16 | 173.02 | 173.29 | 6,173 | +0.62(+0.36%) |
Apr 10, 2013 | 172.79 | 174.12 | 172.53 | 172.66 | 13,186 | -1.14(-0.66%) |
Apr 09, 2013 | 175.04 | 175.04 | 173.36 | 173.81 | 4,563 | -0.30(-0.17%) |
Apr 08, 2013 | 174.43 | 174.95 | 173.62 | 174.10 | 4,072 | -1.38(-0.78%) |
Apr 05, 2013 | 174.61 | 176.86 | 174.61 | 175.48 | 8,683 | -1.23(-0.70%) |
Apr 04, 2013 | 176.06 | 178.06 | 175.53 | 176.71 | 6,887 | -0.05(-0.03%) |
Apr 03, 2013 | 177.68 | 177.68 | 176.27 | 176.76 | 4,858 | -0.89(-0.50%) |
Apr 02, 2013 | 178.70 | 178.70 | 175.99 | 177.65 | 2,638 | -0.31(-0.17%) |
Apr 01, 2013 | 177.84 | 179.06 | 176.32 | 177.96 | 12,385 | -0.63(-0.35%) |
Mar 28, 2013 | 178.38 | 180.26 | 178.38 | 178.59 | 4,901 | +0.52(+0.29%) |
Mar 27, 2013 | 179.45 | 179.78 | 177.01 | 178.07 | 5,172 | -1.71(-0.95%) |
Mar 26, 2013 | 180.09 | 181.43 | 179.30 | 179.78 | 4,415 | +0.78(+0.43%) |
Mar 25, 2013 | 180.18 | 180.25 | 177.52 | 179.01 | 5,144 | -0.07(-0.04%) |
Mar 22, 2013 | 178.76 | 179.66 | 177.49 | 179.08 | 3,583 | +1.75(+0.99%) |
Mar 21, 2013 | 177.67 | 178.76 | 177.21 | 177.33 | 6,276 | -1.97(-1.10%) |
Mar 20, 2013 | 181.02 | 181.02 | 178.60 | 179.30 | 9,477 | -0.30(-0.17%) |
Mar 19, 2013 | 179.30 | 179.84 | 177.47 | 179.60 | 2,793 | -0.23(-0.13%) |
Mar 18, 2013 | 179.02 | 179.82 | 178.54 | 179.82 | 4,975 | -0.23(-0.13%) |
Mar 15, 2013 | 178.36 | 181.46 | 178.11 | 180.05 | 17,085 | +2.02(+1.14%) |
Mar 14, 2013 | 178.03 | 178.03 | 178.03 | 178.03 | 793 | +0.56(+0.31%) |
Mar 13, 2013 | 177.13 | 177.48 | 177.13 | 177.47 | 1,591 | +1.15(+0.65%) |
Mar 12, 2013 | 176.89 | 176.89 | 176.05 | 176.32 | 2,115 | -0.54(-0.31%) |
Mar 11, 2013 | 179.02 | 179.05 | 176.32 | 176.86 | 11,657 | -1.43(-0.80%) |
Mar 08, 2013 | 177.68 | 178.29 | 177.65 | 178.29 | 3,876 | +0.22(+0.12%) |
Mar 07, 2013 | 177.39 | 178.07 | 176.59 | 178.07 | 2,289 | -0.15(-0.08%) |
Mar 06, 2013 | 177.77 | 179.74 | 177.24 | 178.22 | 1,157 | +0.14(+0.08%) |
Mar 05, 2013 | 175.81 | 178.73 | 175.36 | 178.08 | 3,981 | +2.57(+1.46%) |
Mar 04, 2013 | 175.51 | 175.51 | 171.10 | 175.51 | 1,921 | -0.53(-0.30%) |
Mar 01, 2013 | 175.56 | 176.03 | 173.03 | 176.03 | 2,918 | +0.25(+0.15%) |
Feb 28, 2013 | 175.51 | 178.88 | 175.05 | 175.78 | 16,287 | +0.00(+0.00%) |
Feb 27, 2013 | 174.32 | 175.78 | 174.32 | 175.77 | 3,684 | +0.00(+0.00%) |
Feb 26, 2013 | 175.07 | 177.13 | 175.06 | 175.77 | 3,802 | -0.82(-0.46%) |
Feb 25, 2013 | 178.67 | 178.67 | 176.59 | 176.59 | 6,439 | -2.11(-1.18%) |
Feb 22, 2013 | 178.28 | 178.78 | 177.57 | 178.70 | 5,327 | +1.02(+0.58%) |
Feb 21, 2013 | 177.49 | 178.20 | 175.46 | 177.68 | 7,995 | -0.68(-0.38%) |
Feb 20, 2013 | 178.88 | 179.83 | 176.90 | 178.35 | 5,525 | -0.98(-0.55%) |
Feb 19, 2013 | 178.76 | 179.33 | 176.44 | 179.33 | 2,006 | +0.57(+0.32%) |
Feb 15, 2013 | 178.30 | 178.96 | 178.22 | 178.76 | 5,436 | +1.34(+0.76%) |
Feb 14, 2013 | 177.20 | 177.41 | 175.81 | 177.41 | 3,046 | -1.18(-0.66%) |
Feb 13, 2013 | 176.05 | 178.59 | 176.05 | 178.59 | 1,831 | +2.13(+1.21%) |
Feb 12, 2013 | 176.05 | 178.10 | 175.74 | 176.46 | 1,703 | +0.88(+0.50%) |
Feb 11, 2013 | 175.00 | 176.42 | 173.96 | 175.58 | 1,847 | +0.09(+0.05%) |
Feb 08, 2013 | 175.49 | 175.49 | 175.49 | 175.49 | 1,105 | -0.02(-0.01%) |
Feb 07, 2013 | 175.08 | 177.74 | 172.80 | 175.51 | 8,024 | +1.08(+0.62%) |
Feb 06, 2013 | 174.63 | 175.51 | 171.23 | 174.43 | 9,802 | -0.51(-0.29%) |
Feb 04, 2013 | 175.24 | 177.33 | 171.98 | 174.93 | 9,143 | -3.66(-2.05%) |
Feb 01, 2013 | 180.34 | 180.34 | 177.13 | 178.59 | 7,376 | -1.72(-0.95%) |
Jan 31, 2013 | 178.76 | 180.31 | 177.89 | 180.31 | 4,290 | +2.63(+1.48%) |
Jan 30, 2013 | 179.91 | 179.91 | 176.06 | 177.68 | 8,427 | -1.71(-0.95%) |
Jan 29, 2013 | 180.38 | 180.81 | 177.73 | 179.39 | 10,035 | +0.68(+0.38%) |
Jan 28, 2013 | 177.02 | 181.09 | 174.72 | 178.71 | 4,788 | +2.43(+1.38%) |
Jan 25, 2013 | 177.27 | 179.29 | 174.70 | 176.28 | 5,935 | -0.25(-0.14%) |
Jan 24, 2013 | 177.82 | 177.82 | 176.07 | 176.54 | 1,628 | -0.77(-0.43%) |
Jan 23, 2013 | 177.12 | 177.64 | 173.69 | 177.31 | 1,833 | +0.03(+0.02%) |
Jan 22, 2013 | 175.11 | 178.28 | 173.90 | 177.28 | 8,015 | +2.71(+1.55%) |
Jan 18, 2013 | 173.26 | 174.59 | 171.90 | 174.57 | 3,955 | +0.51(+0.29%) |
Jan 17, 2013 | 173.62 | 174.58 | 172.44 | 174.06 | 4,655 | -1.92(-1.09%) |
Jan 16, 2013 | 177.27 | 177.27 | 170.29 | 175.97 | 3,347 | -2.36(-1.33%) |
Jan 15, 2013 | 178.61 | 180.18 | 177.27 | 178.34 | 7,839 | -1.62(-0.90%) |
Jan 14, 2013 | 181.04 | 181.04 | 179.03 | 179.96 | 3,399 | -0.32(-0.18%) |
Jan 11, 2013 | 180.38 | 182.80 | 179.96 | 180.28 | 3,205 | +0.32(+0.18%) |
Jan 10, 2013 | 178.40 | 181.03 | 178.40 | 179.96 | 6,286 | +0.08(+0.05%) |
Jan 09, 2013 | 180.90 | 181.56 | 179.05 | 179.87 | 4,538 | -0.51(-0.28%) |
Jan 08, 2013 | 181.03 | 182.49 | 179.64 | 180.38 | 5,218 | -0.96(-0.53%) |
Jan 07, 2013 | 181.50 | 182.10 | 181.03 | 181.34 | 2,202 | -0.76(-0.42%) |
Jan 04, 2013 | 182.76 | 183.18 | 181.58 | 182.10 | 6,597 | -0.70(-0.38%) |
Jan 03, 2013 | 182.53 | 184.90 | 182.53 | 182.80 | 6,586 | +0.98(+0.54%) |
Jan 02, 2013 | 182.02 | 182.63 | 177.97 | 181.82 | 23,051 | +3.85(+2.16%) |
Dec 31, 2012 | 177.96 | 178.54 | 174.70 | 177.97 | 11,074 | +0.51(+0.29%) |
Dec 28, 2012 | 177.10 | 179.42 | 176.73 | 177.46 | 6,325 | +0.24(+0.14%) |
Dec 27, 2012 | 177.27 | 179.55 | 173.37 | 177.22 | 8,823 | -1.12(-0.63%) |
Dec 26, 2012 | 179.53 | 182.57 | 175.12 | 178.34 | 12,980 | -0.81(-0.45%) |
Dec 24, 2012 | 179.96 | 180.56 | 177.68 | 179.15 | 3,023 | -0.26(-0.15%) |
Dec 21, 2012 | 181.03 | 187.47 | 175.23 | 179.41 | 52,124 | -1.21(-0.67%) |
Dec 20, 2012 | 179.97 | 182.45 | 178.58 | 180.62 | 9,894 | +0.60(+0.33%) |
Dec 19, 2012 | 177.73 | 181.31 | 177.38 | 180.02 | 9,222 | +2.34(+1.32%) |
Dec 18, 2012 | 172.78 | 177.68 | 172.64 | 177.68 | 20,242 | +3.81(+2.19%) |
Dec 17, 2012 | 172.45 | 173.87 | 171.46 | 173.87 | 11,924 | +1.92(+1.11%) |
Dec 14, 2012 | 172.22 | 175.80 | 170.94 | 171.95 | 7,479 | -0.49(-0.29%) |
Dec 13, 2012 | 176.30 | 176.78 | 169.49 | 172.45 | 12,865 | -4.40(-2.49%) |
Dec 12, 2012 | 178.52 | 180.34 | 176.37 | 176.85 | 14,313 | -2.03(-1.13%) |
Dec 11, 2012 | 180.92 | 180.92 | 176.98 | 178.88 | 21,412 | -1.32(-0.73%) |
Dec 10, 2012 | 178.24 | 180.63 | 176.94 | 180.20 | 8,009 | +2.16(+1.22%) |
Dec 07, 2012 | 180.68 | 181.69 | 175.57 | 178.04 | 22,706 | -2.49(-1.38%) |
Dec 06, 2012 | 181.32 | 181.84 | 180.53 | 180.53 | 17,409 | -1.28(-0.71%) |
Dec 05, 2012 | 182.30 | 182.59 | 181.73 | 181.81 | 11,820 | +0.45(+0.25%) |
Dec 04, 2012 | 181.22 | 181.44 | 179.69 | 181.36 | 23,779 | +6.74(+3.86%) |
Nov 30, 2012 | 171.92 | 174.88 | 171.92 | 174.61 | 22,264 | +2.71(+1.58%) |
Nov 29, 2012 | 170.48 | 172.71 | 170.48 | 171.90 | 28,960 | +2.41(+1.42%) |
Nov 28, 2012 | 168.70 | 172.82 | 168.70 | 169.49 | 44,664 | +0.79(+0.47%) |
Nov 27, 2012 | 165.60 | 169.48 | 165.55 | 168.70 | 17,500 | +2.58(+1.55%) |
Nov 26, 2012 | 166.12 | 166.78 | 165.37 | 166.12 | 47,262 | -0.43(-0.26%) |
Nov 23, 2012 | 167.90 | 169.33 | 165.60 | 166.55 | 6,322 | -1.56(-0.93%) |
Nov 21, 2012 | 169.49 | 169.49 | 167.52 | 168.11 | 9,529 | -1.80(-1.06%) |
Nov 20, 2012 | 169.68 | 171.03 | 169.49 | 169.91 | 19,289 | -0.37(-0.21%) |
Nov 19, 2012 | 168.17 | 173.34 | 166.81 | 170.28 | 23,832 | +4.91(+2.97%) |
Nov 16, 2012 | 167.23 | 167.52 | 164.37 | 165.37 | 17,317 | -2.55(-1.52%) |
Nov 15, 2012 | 168.02 | 168.52 | 167.14 | 167.92 | 5,964 | -1.18(-0.69%) |
Nov 14, 2012 | 172.76 | 172.76 | 163.00 | 169.10 | 8,103 | -3.47(-2.01%) |
Nov 13, 2012 | 172.08 | 172.56 | 171.46 | 172.56 | 2,973 | +0.31(+0.18%) |
Nov 12, 2012 | 172.82 | 172.82 | 172.24 | 172.25 | 943 | +0.07(+0.04%) |
Nov 09, 2012 | 170.22 | 172.17 | 170.22 | 172.17 | 5,114 | +0.79(+0.46%) |
Nov 08, 2012 | 171.46 | 171.85 | 170.46 | 171.38 | 6,043 | -0.47(-0.28%) |
Nov 07, 2012 | 170.31 | 172.00 | 170.31 | 171.85 | 9,693 | -1.57(-0.91%) |
Nov 06, 2012 | 172.92 | 173.43 | 172.49 | 173.43 | 3,150 | +2.42(+1.41%) |
Nov 05, 2012 | 170.21 | 171.01 | 170.19 | 171.01 | 2,909 | +0.47(+0.28%) |
Nov 02, 2012 | 171.17 | 171.71 | 169.60 | 170.54 | 7,080 | -1.89(-1.09%) |
Nov 01, 2012 | 172.84 | 172.94 | 171.94 | 172.43 | 8,029 | -1.06(-0.61%) |
Oct 31, 2012 | 172.53 | 173.49 | 171.94 | 173.49 | 3,316 | +0.52(+0.30%) |
Oct 26, 2012 | 174.45 | 172.97 | 172.97 | 172.97 | 2,558 | -0.33(-0.19%) |
Oct 25, 2012 | 176.29 | 176.29 | 173.30 | 173.30 | 2,436 | -3.30(-1.87%) |
Oct 24, 2012 | 171.55 | 177.41 | 171.55 | 176.60 | 14,232 | +7.48(+4.43%) |
Oct 23, 2012 | 169.28 | 169.44 | 168.91 | 169.11 | 2,400 | +5.13(+3.13%) |
Oct 19, 2012 | 163.47 | 164.53 | 162.57 | 163.98 | 9,590 | -0.61(-0.37%) |
Oct 18, 2012 | 165.22 | 165.26 | 164.07 | 164.59 | 9,795 | +0.47(+0.28%) |
Oct 17, 2012 | 165.30 | 165.30 | 163.82 | 164.13 | 3,626 | -0.55(-0.33%) |
Oct 16, 2012 | 166.33 | 166.33 | 164.68 | 164.68 | 4,035 | -0.43(-0.26%) |
Oct 15, 2012 | 163.84 | 165.92 | 163.72 | 165.11 | 3,853 | +2.14(+1.31%) |
Oct 12, 2012 | 164.16 | 164.16 | 162.97 | 162.97 | 2,379 | +0.49(+0.30%) |
Oct 11, 2012 | 162.55 | 163.34 | 162.47 | 162.47 | 2,950 | -0.75(-0.46%) |
Oct 10, 2012 | 162.84 | 163.22 | 161.32 | 163.22 | 2,505 | +0.15(+0.09%) |
Oct 09, 2012 | 164.77 | 164.77 | 163.08 | 163.08 | 1,998 | -0.86(-0.53%) |
Oct 08, 2012 | 164.13 | 164.16 | 163.94 | 163.94 | 1,601 | -1.07(-0.65%) |
Oct 05, 2012 | 164.91 | 166.11 | 164.91 | 165.02 | 1,978 | +0.16(+0.10%) |
Oct 04, 2012 | 164.13 | 164.91 | 164.13 | 164.85 | 4,189 | +1.00(+0.61%) |
Oct 03, 2012 | 166.11 | 167.32 | 163.43 | 163.85 | 9,076 | -3.01(-1.81%) |
Oct 02, 2012 | 166.12 | 167.25 | 165.33 | 166.86 | 7,477 | +0.86(+0.52%) |
Oct 01, 2012 | 166.92 | 167.25 | 165.48 | 166.00 | 6,860 | -1.06(-0.63%) |
Sep 28, 2012 | 168.22 | 168.43 | 166.20 | 167.06 | 8,360 | -2.12(-1.25%) |
Sep 27, 2012 | 168.86 | 169.59 | 168.86 | 169.18 | 3,487 | +0.32(+0.19%) |
Sep 26, 2012 | 172.43 | 172.43 | 168.84 | 168.86 | 7,313 | -3.71(-2.15%) |
Sep 25, 2012 | 173.11 | 174.86 | 172.42 | 172.57 | 11,098 | -0.70(-0.41%) |
Sep 24, 2012 | 170.96 | 173.64 | 170.96 | 173.28 | 8,736 | +1.09(+0.63%) |
Sep 21, 2012 | 170.77 | 172.45 | 170.77 | 172.19 | 29,965 | +1.95(+1.14%) |
Sep 20, 2012 | 171.98 | 172.34 | 170.00 | 170.25 | 6,218 | -2.64(-1.53%) |
Sep 19, 2012 | 174.32 | 174.32 | 172.88 | 172.88 | 9,291 | -1.57(-0.90%) |
Sep 18, 2012 | 174.20 | 174.56 | 174.02 | 174.46 | 4,403 | +0.56(+0.32%) |
Sep 17, 2012 | 174.68 | 174.73 | 173.60 | 173.90 | 6,630 | -0.59(-0.34%) |
Sep 14, 2012 | 173.91 | 175.02 | 173.91 | 174.49 | 14,345 | +0.66(+0.38%) |
Sep 13, 2012 | 174.06 | 174.83 | 172.81 | 173.83 | 13,278 | +0.44(+0.25%) |
Sep 12, 2012 | 175.13 | 175.30 | 173.40 | 173.40 | 8,329 | -1.71(-0.98%) |
Sep 11, 2012 | 174.18 | 175.11 | 174.10 | 175.11 | 3,318 | +0.15(+0.09%) |
Sep 10, 2012 | 175.07 | 175.07 | 174.16 | 174.95 | 3,705 | -0.85(-0.48%) |
Sep 07, 2012 | 175.46 | 175.96 | 175.17 | 175.80 | 3,728 | -0.01(-0.00%) |
Sep 06, 2012 | 175.85 | 175.85 | 174.63 | 175.81 | 14,644 | +0.35(+0.20%) |
Sep 05, 2012 | 176.35 | 176.35 | 175.14 | 175.46 | 5,665 | -0.31(-0.18%) |