Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 124.00 | 125.80 | 123.70 | 124.40 | 96,180 | +0.30(+0.24%) |
Aug 29, 2013 | 122.70 | 125.80 | 122.00 | 124.10 | 77,913 | +1.40(+1.14%) |
Aug 28, 2013 | 122.40 | 124.40 | 121.50 | 122.70 | 92,618 | +0.10(+0.08%) |
Aug 27, 2013 | 124.50 | 126.00 | 121.20 | 122.60 | 139,379 | -3.50(-2.78%) |
Aug 26, 2013 | 129.30 | 137.30 | 125.30 | 126.10 | 407,418 | +2.00(+1.61%) |
Aug 23, 2013 | 123.60 | 124.40 | 123.00 | 124.10 | 78,568 | +0.70(+0.57%) |
Aug 22, 2013 | 122.90 | 124.50 | 121.70 | 123.40 | 73,827 | +1.80(+1.48%) |
Aug 21, 2013 | 120.10 | 122.50 | 119.20 | 121.60 | 107,343 | +0.30(+0.25%) |
Aug 20, 2013 | 119.50 | 122.00 | 118.90 | 121.30 | 102,138 | +1.30(+1.08%) |
Aug 19, 2013 | 120.70 | 122.10 | 119.20 | 120.00 | 121,441 | -1.10(-0.91%) |
Aug 16, 2013 | 128.50 | 128.50 | 120.70 | 121.10 | 254,180 | -7.40(-5.76%) |
Aug 15, 2013 | 124.00 | 129.10 | 118.20 | 128.50 | 344,165 | +3.50(+2.80%) |
Aug 14, 2013 | 126.00 | 127.30 | 123.60 | 125.00 | 129,573 | -0.50(-0.40%) |
Aug 13, 2013 | 135.90 | 135.90 | 124.90 | 125.50 | 259,509 | -9.30(-6.90%) |
Aug 12, 2013 | 129.10 | 135.00 | 129.00 | 134.80 | 271,565 | +5.40(+4.17%) |
Aug 09, 2013 | 132.00 | 135.20 | 128.50 | 129.40 | 328,560 | -0.20(-0.15%) |
Aug 08, 2013 | 119.20 | 130.50 | 119.00 | 129.60 | 543,974 | +11.50(+9.74%) |
Aug 07, 2013 | 113.90 | 118.50 | 112.61 | 118.10 | 405,658 | +3.00(+2.61%) |
Aug 06, 2013 | 116.40 | 121.20 | 106.00 | 115.10 | 919,032 | -2.70(-2.29%) |
Aug 05, 2013 | 122.20 | 122.80 | 114.20 | 117.80 | 490,241 | -3.40(-2.81%) |
Aug 02, 2013 | 128.10 | 129.50 | 121.20 | 121.20 | 389,295 | -9.50(-7.27%) |
Aug 01, 2013 | 128.60 | 133.47 | 120.40 | 130.70 | 820,020 | +2.90(+2.27%) |
Jul 31, 2013 | 133.90 | 133.90 | 126.30 | 127.80 | 847,762 | -11.10(-7.99%) |
Jul 30, 2013 | 147.00 | 151.40 | 127.00 | 138.90 | 2,230,073 | -55.50(-28.55%) |
Jul 29, 2013 | 190.30 | 195.10 | 189.50 | 194.40 | 51,110 | +3.90(+2.05%) |
Jul 26, 2013 | 189.50 | 190.75 | 188.10 | 190.50 | 40,531 | -0.80(-0.42%) |
Jul 25, 2013 | 188.70 | 191.80 | 186.90 | 191.30 | 68,544 | +0.70(+0.37%) |
Jul 24, 2013 | 191.90 | 191.90 | 189.50 | 190.60 | 37,178 | -1.90(-0.99%) |
Jul 23, 2013 | 192.00 | 192.80 | 190.60 | 192.50 | 38,845 | +1.30(+0.68%) |
Jul 22, 2013 | 188.90 | 191.50 | 189.00 | 191.20 | 28,114 | +2.20(+1.16%) |
Jul 19, 2013 | 191.60 | 191.60 | 186.90 | 189.00 | 81,026 | -2.60(-1.36%) |
Jul 18, 2013 | 191.60 | 192.80 | 190.90 | 191.60 | 53,954 | +0.05(+0.03%) |
Jul 17, 2013 | 190.80 | 192.90 | 190.40 | 191.55 | 31,058 | +1.25(+0.66%) |
Jul 16, 2013 | 193.20 | 193.20 | 189.60 | 190.30 | 50,062 | -3.20(-1.65%) |
Jul 15, 2013 | 193.20 | 194.00 | 191.40 | 193.50 | 52,221 | -0.30(-0.15%) |
Jul 12, 2013 | 192.80 | 194.00 | 192.20 | 193.80 | 68,487 | +0.10(+0.05%) |
Jul 11, 2013 | 192.20 | 193.90 | 190.55 | 193.70 | 72,957 | +3.70(+1.95%) |
Jul 10, 2013 | 191.10 | 193.40 | 189.80 | 190.00 | 136,724 | -0.90(-0.47%) |
Jul 09, 2013 | 184.20 | 191.00 | 183.70 | 190.90 | 111,364 | +7.80(+4.26%) |
Jul 08, 2013 | 183.00 | 184.20 | 182.21 | 183.10 | 57,325 | +0.20(+0.11%) |
Jul 05, 2013 | 184.40 | 184.70 | 182.30 | 182.90 | 68,735 | +0.00(+0.00%) |
Jul 03, 2013 | 184.00 | 185.40 | 182.60 | 182.90 | 171,436 | -2.20(-1.19%) |
Jul 02, 2013 | 188.10 | 188.10 | 184.00 | 185.10 | 120,906 | -2.20(-1.17%) |
Jul 01, 2013 | 190.50 | 191.10 | 185.90 | 187.30 | 163,701 | -3.20(-1.68%) |
Jun 28, 2013 | 190.30 | 192.40 | 187.50 | 190.50 | 544,279 | -0.60(-0.31%) |
Jun 26, 2013 | 191.10 | 192.60 | 188.90 | 191.10 | 104,402 | +0.80(+0.42%) |
Jun 25, 2013 | 189.30 | 191.60 | 187.20 | 190.30 | 84,544 | +2.70(+1.44%) |
Jun 24, 2013 | 185.20 | 189.10 | 183.30 | 187.60 | 114,637 | +0.00(+0.00%) |
Jun 21, 2013 | 188.20 | 190.25 | 185.90 | 187.60 | 137,184 | +0.40(+0.21%) |
Jun 20, 2013 | 184.90 | 188.40 | 184.20 | 187.20 | 96,556 | -0.50(-0.27%) |
Jun 19, 2013 | 188.50 | 189.40 | 186.50 | 187.70 | 62,937 | -0.90(-0.48%) |
Jun 18, 2013 | 184.40 | 189.10 | 183.60 | 188.60 | 66,746 | +3.90(+2.11%) |
Jun 17, 2013 | 190.80 | 191.40 | 181.90 | 184.70 | 78,001 | -5.10(-2.69%) |
Jun 14, 2013 | 190.10 | 190.70 | 186.90 | 189.80 | 131,489 | -0.20(-0.11%) |
Jun 13, 2013 | 185.00 | 190.20 | 181.90 | 190.00 | 78,280 | +4.60(+2.48%) |
Jun 12, 2013 | 188.10 | 189.70 | 183.80 | 185.40 | 94,344 | -2.60(-1.38%) |
Jun 11, 2013 | 188.30 | 189.20 | 185.90 | 188.00 | 87,080 | -2.30(-1.21%) |
Jun 10, 2013 | 191.20 | 191.60 | 189.00 | 190.30 | 52,468 | +0.20(+0.11%) |
Jun 07, 2013 | 188.70 | 190.45 | 186.20 | 190.10 | 48,766 | +1.50(+0.80%) |
Jun 06, 2013 | 188.20 | 188.75 | 186.60 | 188.60 | 59,845 | +0.50(+0.27%) |
Jun 05, 2013 | 187.90 | 189.15 | 186.80 | 188.10 | 66,858 | -0.30(-0.16%) |
Jun 04, 2013 | 187.40 | 189.38 | 187.00 | 188.40 | 64,026 | +0.30(+0.16%) |
Jun 03, 2013 | 187.80 | 188.80 | 185.50 | 188.10 | 98,005 | +0.30(+0.16%) |
May 31, 2013 | 190.10 | 192.09 | 187.70 | 187.80 | 76,716 | -3.70(-1.93%) |
May 30, 2013 | 192.30 | 192.90 | 189.60 | 191.50 | 44,644 | -0.80(-0.42%) |
May 29, 2013 | 186.80 | 193.10 | 186.80 | 192.30 | 86,550 | +3.80(+2.02%) |
May 28, 2013 | 183.90 | 188.70 | 182.00 | 188.50 | 147,932 | +6.20(+3.40%) |
May 24, 2013 | 179.50 | 185.10 | 177.98 | 182.30 | 134,053 | +2.30(+1.28%) |
May 23, 2013 | 175.70 | 181.10 | 174.50 | 180.00 | 68,779 | +2.80(+1.58%) |
May 22, 2013 | 182.70 | 184.30 | 176.40 | 177.20 | 51,193 | -5.40(-2.96%) |
May 21, 2013 | 184.60 | 186.30 | 182.40 | 182.60 | 48,239 | -2.60(-1.40%) |
May 20, 2013 | 182.80 | 186.70 | 182.21 | 185.20 | 64,862 | +2.40(+1.31%) |
May 17, 2013 | 177.40 | 184.10 | 177.20 | 182.80 | 114,384 | +7.50(+4.28%) |
May 16, 2013 | 172.70 | 177.50 | 172.00 | 175.30 | 49,984 | +2.20(+1.27%) |
May 15, 2013 | 175.00 | 175.50 | 172.40 | 173.10 | 71,039 | -3.10(-1.76%) |
May 13, 2013 | 179.30 | 179.30 | 175.30 | 176.20 | 37,683 | -4.00(-2.22%) |
May 10, 2013 | 181.70 | 181.80 | 177.00 | 180.20 | 44,886 | -1.40(-0.77%) |
May 09, 2013 | 183.70 | 184.70 | 181.40 | 181.60 | 49,562 | -2.00(-1.09%) |
May 08, 2013 | 178.50 | 184.00 | 178.00 | 183.60 | 84,464 | +5.80(+3.26%) |
May 07, 2013 | 175.60 | 179.30 | 175.30 | 177.80 | 71,869 | +2.80(+1.60%) |
May 06, 2013 | 173.20 | 176.10 | 172.30 | 175.00 | 63,232 | +1.00(+0.57%) |
May 03, 2013 | 172.80 | 175.10 | 170.60 | 174.00 | 127,457 | +2.80(+1.64%) |
May 02, 2013 | 180.40 | 182.10 | 168.80 | 171.20 | 180,655 | -9.10(-5.05%) |
May 01, 2013 | 183.30 | 183.30 | 179.50 | 180.30 | 60,753 | -3.80(-2.06%) |
Apr 30, 2013 | 183.90 | 184.60 | 182.50 | 184.10 | 70,733 | +0.00(+0.00%) |
Apr 29, 2013 | 183.70 | 185.10 | 182.60 | 184.10 | 73,194 | +1.60(+0.88%) |
Apr 26, 2013 | 184.10 | 184.70 | 181.20 | 182.50 | 51,343 | -2.20(-1.19%) |
Apr 25, 2013 | 185.40 | 188.30 | 184.30 | 184.70 | 94,419 | +0.80(+0.44%) |
Apr 24, 2013 | 176.90 | 185.20 | 176.90 | 183.90 | 95,785 | +7.10(+4.02%) |
Apr 23, 2013 | 177.90 | 179.60 | 174.60 | 176.80 | 45,210 | -1.20(-0.67%) |
Apr 22, 2013 | 176.50 | 178.90 | 172.70 | 178.00 | 64,367 | +1.40(+0.79%) |
Apr 19, 2013 | 177.60 | 178.30 | 174.30 | 176.60 | 71,030 | -0.30(-0.17%) |
Apr 18, 2013 | 173.50 | 177.10 | 172.00 | 176.90 | 124,553 | +5.40(+3.15%) |
Apr 17, 2013 | 174.80 | 175.32 | 170.70 | 171.50 | 70,694 | -4.80(-2.72%) |
Apr 16, 2013 | 173.80 | 176.90 | 173.10 | 176.30 | 80,125 | +3.60(+2.08%) |
Apr 15, 2013 | 181.50 | 181.90 | 172.10 | 172.70 | 106,484 | -10.70(-5.83%) |
Apr 12, 2013 | 185.20 | 185.20 | 180.90 | 183.40 | 70,047 | -2.40(-1.29%) |
Apr 11, 2013 | 185.00 | 188.50 | 185.00 | 185.80 | 64,664 | +0.50(+0.27%) |
Apr 10, 2013 | 187.60 | 188.00 | 182.55 | 185.30 | 113,469 | -1.80(-0.96%) |
Apr 09, 2013 | 184.60 | 189.60 | 184.20 | 187.10 | 68,961 | +3.20(+1.74%) |
Apr 08, 2013 | 183.90 | 184.30 | 181.60 | 183.90 | 73,233 | +0.00(+0.00%) |
Apr 05, 2013 | 181.00 | 184.90 | 180.40 | 183.90 | 80,987 | +0.70(+0.38%) |
Apr 04, 2013 | 181.90 | 185.40 | 181.90 | 183.20 | 60,663 | +1.10(+0.60%) |
Apr 03, 2013 | 182.80 | 183.30 | 180.30 | 182.10 | 76,664 | -0.60(-0.33%) |
Apr 02, 2013 | 186.00 | 186.10 | 179.30 | 182.70 | 93,578 | -2.60(-1.40%) |
Apr 01, 2013 | 187.60 | 188.15 | 183.60 | 185.30 | 81,605 | -2.30(-1.23%) |
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |
Mar 01, 2013 | 195.50 | 195.70 | 191.90 | 193.00 | 94,416 | -4.10(-2.08%) |
Feb 28, 2013 | 196.50 | 199.20 | 196.30 | 197.10 | 125,270 | +1.20(+0.61%) |
Feb 27, 2013 | 192.50 | 196.55 | 191.80 | 195.90 | 93,435 | +3.30(+1.71%) |
Feb 26, 2013 | 193.80 | 194.70 | 190.40 | 192.60 | 71,941 | -2.30(-1.18%) |
Feb 22, 2013 | 195.10 | 196.20 | 193.10 | 194.90 | 79,380 | +0.10(+0.05%) |
Feb 21, 2013 | 197.40 | 197.70 | 190.10 | 194.80 | 140,079 | -3.30(-1.67%) |
Feb 20, 2013 | 203.70 | 204.80 | 197.05 | 198.10 | 82,347 | -6.70(-3.27%) |
Feb 19, 2013 | 204.00 | 205.47 | 200.10 | 204.80 | 138,897 | -2.00(-0.97%) |
Feb 15, 2013 | 219.10 | 220.00 | 206.50 | 206.80 | 121,723 | -13.50(-6.13%) |
Feb 14, 2013 | 233.00 | 233.30 | 213.50 | 220.30 | 164,605 | -14.80(-6.30%) |
Feb 13, 2013 | 234.40 | 235.90 | 232.10 | 235.10 | 41,992 | +1.60(+0.69%) |
Feb 12, 2013 | 230.40 | 233.90 | 229.70 | 233.50 | 37,265 | +2.30(+0.99%) |
Feb 11, 2013 | 232.70 | 232.70 | 229.00 | 231.20 | 29,775 | -1.50(-0.64%) |
Feb 08, 2013 | 232.70 | 233.50 | 231.00 | 232.70 | 23,198 | +0.30(+0.13%) |
Feb 07, 2013 | 232.90 | 233.90 | 229.80 | 232.40 | 31,104 | -0.80(-0.34%) |
Feb 06, 2013 | 230.10 | 234.80 | 229.80 | 233.20 | 34,694 | +5.30(+2.33%) |
Feb 04, 2013 | 230.50 | 231.70 | 227.20 | 227.90 | 51,206 | -5.40(-2.31%) |
Feb 01, 2013 | 234.60 | 235.10 | 231.30 | 233.30 | 33,069 | +0.30(+0.13%) |
Jan 31, 2013 | 230.50 | 234.80 | 228.70 | 233.00 | 39,200 | +0.60(+0.26%) |
Jan 30, 2013 | 236.40 | 237.10 | 231.50 | 232.40 | 56,906 | -4.20(-1.78%) |
Jan 29, 2013 | 235.00 | 240.50 | 234.80 | 236.60 | 77,202 | +0.80(+0.34%) |
Jan 28, 2013 | 234.90 | 236.70 | 233.70 | 235.80 | 55,411 | +1.60(+0.68%) |
Jan 25, 2013 | 227.20 | 234.80 | 227.00 | 234.20 | 72,799 | +7.40(+3.26%) |
Jan 24, 2013 | 219.60 | 228.00 | 219.60 | 226.80 | 62,949 | +7.80(+3.56%) |
Jan 23, 2013 | 218.60 | 220.00 | 217.60 | 219.00 | 24,632 | +0.50(+0.23%) |
Jan 22, 2013 | 217.50 | 218.90 | 214.90 | 218.50 | 27,454 | +0.80(+0.37%) |
Jan 18, 2013 | 217.80 | 218.30 | 215.30 | 217.70 | 23,553 | -0.40(-0.18%) |
Jan 17, 2013 | 218.00 | 219.00 | 216.60 | 218.10 | 40,399 | +0.20(+0.09%) |
Jan 16, 2013 | 222.80 | 223.39 | 217.10 | 217.90 | 52,391 | -6.20(-2.77%) |
Jan 15, 2013 | 221.30 | 226.40 | 221.30 | 224.10 | 37,940 | +1.40(+0.63%) |
Jan 14, 2013 | 222.50 | 223.00 | 218.70 | 222.70 | 48,785 | -0.40(-0.18%) |
Jan 11, 2013 | 220.50 | 224.00 | 217.70 | 223.10 | 38,355 | +2.70(+1.23%) |
Jan 10, 2013 | 221.50 | 222.30 | 219.30 | 220.40 | 25,985 | -0.10(-0.05%) |
Jan 09, 2013 | 218.80 | 221.30 | 218.80 | 220.50 | 23,233 | +1.50(+0.68%) |
Jan 08, 2013 | 222.30 | 223.50 | 217.50 | 219.00 | 53,109 | -3.00(-1.35%) |
Jan 07, 2013 | 222.70 | 224.10 | 214.20 | 222.00 | 44,524 | -4.30(-1.90%) |
Jan 04, 2013 | 220.30 | 226.90 | 220.04 | 226.30 | 35,690 | +6.30(+2.86%) |
Jan 03, 2013 | 220.00 | 221.50 | 219.10 | 220.00 | 33,350 | -0.30(-0.14%) |
Jan 02, 2013 | 219.70 | 221.20 | 212.90 | 220.30 | 48,050 | +7.40(+3.48%) |
Dec 31, 2012 | 207.50 | 213.90 | 206.00 | 212.90 | 40,493 | +5.00(+2.41%) |
Dec 28, 2012 | 207.10 | 210.60 | 206.20 | 207.90 | 47,679 | -0.80(-0.38%) |
Dec 27, 2012 | 212.70 | 213.10 | 206.70 | 208.70 | 30,321 | -3.30(-1.56%) |
Dec 26, 2012 | 211.00 | 213.50 | 209.40 | 212.00 | 30,332 | +2.00(+0.95%) |
Dec 24, 2012 | 207.70 | 210.80 | 205.20 | 210.00 | 19,083 | +1.70(+0.82%) |
Dec 21, 2012 | 210.00 | 211.30 | 208.20 | 208.30 | 123,413 | -5.10(-2.39%) |
Dec 20, 2012 | 213.90 | 214.89 | 212.30 | 213.40 | 32,285 | -0.40(-0.19%) |
Dec 19, 2012 | 212.80 | 216.19 | 212.20 | 213.80 | 48,404 | +1.00(+0.47%) |
Dec 18, 2012 | 215.10 | 215.90 | 211.40 | 212.80 | 33,957 | -1.60(-0.75%) |
Dec 17, 2012 | 214.10 | 216.09 | 212.75 | 214.40 | 34,745 | +0.20(+0.09%) |
Dec 14, 2012 | 215.00 | 218.60 | 212.50 | 214.20 | 45,636 | -1.30(-0.60%) |
Dec 13, 2012 | 217.60 | 219.90 | 215.20 | 215.50 | 50,384 | -3.10(-1.42%) |
Dec 12, 2012 | 219.57 | 222.18 | 215.41 | 218.60 | 63,900 | -1.06(-0.48%) |
Dec 11, 2012 | 216.09 | 221.69 | 216.09 | 219.66 | 57,568 | +3.29(+1.52%) |
Dec 10, 2012 | 213.38 | 216.47 | 212.22 | 216.38 | 35,586 | +3.19(+1.50%) |
Dec 07, 2012 | 208.25 | 214.88 | 206.90 | 213.19 | 68,288 | +6.28(+3.04%) |
Dec 06, 2012 | 206.42 | 211.06 | 205.94 | 206.90 | 43,939 | +0.68(+0.33%) |
Dec 05, 2012 | 201.97 | 207.68 | 201.68 | 206.22 | 52,305 | +6.09(+3.04%) |
Dec 04, 2012 | 199.75 | 204.00 | 199.26 | 200.13 | 60,304 | -5.61(-2.73%) |
Nov 30, 2012 | 206.90 | 207.38 | 204.48 | 205.74 | 46,285 | -1.16(-0.56%) |
Nov 29, 2012 | 206.03 | 208.74 | 205.16 | 206.90 | 31,161 | +2.03(+0.99%) |
Nov 28, 2012 | 202.65 | 205.94 | 201.29 | 204.87 | 27,837 | +0.77(+0.38%) |
Nov 27, 2012 | 204.10 | 207.38 | 204.10 | 204.10 | 24,493 | -0.48(-0.24%) |
Nov 26, 2012 | 201.00 | 205.35 | 201.00 | 204.58 | 37,152 | +2.42(+1.20%) |
Nov 23, 2012 | 201.00 | 203.23 | 200.04 | 202.16 | 10,564 | +2.71(+1.36%) |
Nov 21, 2012 | 202.55 | 202.55 | 198.49 | 199.46 | 33,210 | -2.13(-1.06%) |
Nov 20, 2012 | 198.20 | 203.23 | 197.33 | 201.58 | 47,871 | +3.38(+1.71%) |
Nov 19, 2012 | 195.49 | 198.68 | 193.66 | 198.20 | 58,347 | +6.57(+3.43%) |
Nov 16, 2012 | 192.11 | 193.17 | 189.79 | 191.62 | 42,929 | -0.19(-0.10%) |
Nov 15, 2012 | 195.11 | 196.85 | 190.56 | 191.82 | 77,864 | -3.29(-1.68%) |
Nov 14, 2012 | 202.55 | 203.13 | 194.72 | 195.11 | 95,426 | -8.12(-4.00%) |
Nov 13, 2012 | 202.65 | 206.90 | 201.68 | 203.23 | 40,136 | -1.74(-0.85%) |
Nov 12, 2012 | 204.58 | 206.13 | 202.16 | 204.97 | 38,330 | +1.26(+0.62%) |
Nov 09, 2012 | 205.26 | 207.00 | 202.07 | 203.71 | 37,049 | -1.26(-0.61%) |
Nov 08, 2012 | 207.38 | 208.22 | 203.61 | 204.97 | 31,342 | -2.32(-1.12%) |
Nov 07, 2012 | 211.54 | 211.54 | 204.10 | 207.29 | 49,992 | -8.02(-3.73%) |
Nov 06, 2012 | 211.93 | 216.38 | 210.38 | 215.31 | 56,671 | +4.25(+2.02%) |
Nov 05, 2012 | 209.32 | 211.11 | 207.38 | 211.06 | 62,591 | +0.87(+0.41%) |
Nov 02, 2012 | 216.67 | 218.99 | 209.03 | 210.19 | 33,716 | -6.19(-2.86%) |
Nov 01, 2012 | 210.09 | 219.37 | 207.29 | 216.38 | 69,633 | +6.28(+2.99%) |
Oct 31, 2012 | 210.38 | 211.64 | 207.19 | 210.09 | 40,442 | -0.29(-0.14%) |
Oct 26, 2012 | 210.96 | 210.38 | 210.38 | 210.38 | 27,616 | -0.77(-0.37%) |
Oct 25, 2012 | 212.51 | 212.61 | 208.45 | 211.16 | 30,757 | +0.10(+0.05%) |
Oct 24, 2012 | 214.73 | 215.31 | 210.09 | 211.06 | 38,445 | -2.03(-0.95%) |
Oct 23, 2012 | 210.28 | 214.06 | 208.74 | 213.09 | 64,670 | -0.39(-0.18%) |
Oct 19, 2012 | 214.83 | 216.38 | 210.19 | 213.48 | 91,430 | -2.42(-1.12%) |
Oct 18, 2012 | 206.90 | 219.57 | 206.61 | 215.89 | 156,823 | +7.54(+3.62%) |
Oct 17, 2012 | 200.13 | 208.84 | 199.75 | 208.35 | 76,352 | +6.00(+2.96%) |
Oct 16, 2012 | 200.33 | 203.23 | 200.33 | 202.36 | 42,330 | +1.93(+0.96%) |
Oct 15, 2012 | 197.91 | 200.52 | 197.43 | 200.42 | 21,471 | +1.55(+0.78%) |
Oct 12, 2012 | 202.74 | 202.74 | 197.91 | 198.88 | 31,120 | -4.16(-2.05%) |
Oct 11, 2012 | 200.33 | 204.68 | 199.65 | 203.03 | 53,614 | +5.32(+2.69%) |
Oct 10, 2012 | 198.97 | 199.75 | 196.75 | 197.72 | 39,643 | -1.84(-0.92%) |
Oct 09, 2012 | 199.65 | 201.29 | 198.20 | 199.55 | 30,532 | +0.29(+0.15%) |
Oct 08, 2012 | 199.17 | 199.84 | 197.43 | 199.26 | 32,714 | -0.58(-0.29%) |
Oct 05, 2012 | 200.42 | 203.32 | 199.46 | 199.84 | 33,574 | -0.19(-0.10%) |
Oct 04, 2012 | 200.91 | 201.78 | 199.07 | 200.04 | 48,921 | -0.48(-0.24%) |
Oct 03, 2012 | 206.22 | 206.71 | 199.46 | 200.52 | 63,879 | -6.86(-3.31%) |
Oct 02, 2012 | 207.77 | 208.25 | 203.71 | 207.38 | 78,596 | -1.64(-0.79%) |
Oct 01, 2012 | 208.35 | 210.67 | 206.13 | 209.03 | 57,320 | +1.35(+0.65%) |
Sep 28, 2012 | 207.87 | 208.64 | 202.55 | 207.68 | 59,968 | +0.00(+0.00%) |
Sep 27, 2012 | 206.03 | 208.25 | 203.37 | 207.68 | 47,368 | +2.90(+1.42%) |
Sep 26, 2012 | 205.65 | 207.14 | 200.33 | 204.77 | 73,860 | -0.87(-0.42%) |
Sep 25, 2012 | 213.67 | 214.73 | 205.26 | 205.65 | 86,051 | -6.86(-3.23%) |
Sep 24, 2012 | 216.38 | 216.76 | 210.87 | 212.51 | 77,396 | -4.35(-2.01%) |
Sep 21, 2012 | 220.34 | 221.50 | 216.13 | 216.86 | 97,497 | -2.61(-1.19%) |
Sep 20, 2012 | 220.63 | 221.60 | 217.92 | 219.47 | 69,903 | -2.80(-1.26%) |
Sep 19, 2012 | 227.69 | 227.69 | 220.15 | 222.27 | 84,984 | -4.93(-2.17%) |
Sep 18, 2012 | 230.01 | 230.10 | 226.14 | 227.21 | 45,661 | -1.64(-0.72%) |
Sep 17, 2012 | 234.55 | 234.55 | 228.17 | 228.85 | 66,230 | -6.96(-2.95%) |
Sep 14, 2012 | 236.39 | 238.79 | 234.07 | 235.81 | 87,219 | +0.58(+0.25%) |
Sep 13, 2012 | 232.62 | 236.49 | 230.80 | 235.23 | 68,886 | +2.71(+1.16%) |
Sep 12, 2012 | 234.36 | 234.46 | 229.04 | 232.52 | 105,398 | -3.00(-1.27%) |
Sep 11, 2012 | 234.07 | 237.55 | 234.07 | 235.52 | 72,430 | +3.09(+1.33%) |
Sep 10, 2012 | 232.81 | 236.10 | 229.53 | 232.43 | 53,542 | -0.58(-0.25%) |
Sep 07, 2012 | 226.43 | 234.84 | 226.24 | 233.01 | 61,051 | +7.83(+3.48%) |
Sep 06, 2012 | 219.47 | 226.29 | 217.92 | 225.17 | 79,023 | +7.64(+3.51%) |
Sep 05, 2012 | 212.70 | 219.37 | 212.51 | 217.54 | 88,333 | +4.54(+2.13%) |