Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,136 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,954 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.76 | 118.29 | 6,060,407 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,164 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,309 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,281 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,017 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,298 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.19 | 119.50 | 119.66 | 4,813,324 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,868 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,022 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,112 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,222 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,383 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,822 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,739 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,289 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,937 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,953 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,788 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.50 | 4,548,589 | +0.25(+0.20%) |
Aug 01, 2013 | 124.25 | 124.46 | 124.07 | 124.25 | 6,114,011 | +0.84(+0.68%) |
Jul 31, 2013 | 123.63 | 124.36 | 123.19 | 123.41 | 14,785,873 | -0.05(-0.04%) |
Jul 30, 2013 | 123.86 | 124.00 | 123.08 | 123.47 | 5,283,400 | -0.02(-0.01%) |
Jul 29, 2013 | 123.43 | 123.65 | 123.10 | 123.48 | 3,252,728 | -0.18(-0.15%) |
Jul 26, 2013 | 123.12 | 123.74 | 122.48 | 123.67 | 4,842,988 | +0.03(+0.03%) |
Jul 25, 2013 | 123.17 | 123.74 | 122.90 | 123.63 | 6,879,897 | +0.02(+0.01%) |
Jul 24, 2013 | 124.02 | 124.10 | 123.23 | 123.62 | 4,885,437 | -0.21(-0.17%) |
Jul 23, 2013 | 123.99 | 124.07 | 123.60 | 123.83 | 4,258,009 | +0.20(+0.16%) |
Jul 22, 2013 | 123.55 | 123.87 | 123.39 | 123.63 | 3,972,225 | -0.01(-0.01%) |
Jul 19, 2013 | 123.44 | 123.65 | 123.19 | 123.63 | 6,059,523 | -0.18(-0.14%) |
Jul 18, 2013 | 123.52 | 124.13 | 123.19 | 123.81 | 8,554,502 | +0.79(+0.64%) |
Jul 17, 2013 | 123.25 | 123.42 | 122.89 | 123.02 | 8,161,908 | +0.04(+0.03%) |
Jul 16, 2013 | 123.22 | 123.33 | 122.69 | 122.98 | 4,510,049 | -0.27(-0.22%) |
Jul 15, 2013 | 123.19 | 123.43 | 123.00 | 123.25 | 3,452,363 | +0.37(+0.30%) |
Jul 12, 2013 | 123.08 | 123.35 | 122.65 | 122.88 | 7,967,043 | -0.17(-0.14%) |
Jul 11, 2013 | 123.02 | 123.23 | 122.51 | 123.04 | 7,337,801 | +1.33(+1.09%) |
Jul 10, 2013 | 121.76 | 122.17 | 121.43 | 121.71 | 7,610,960 | -0.06(-0.05%) |
Jul 09, 2013 | 121.71 | 121.94 | 121.45 | 121.78 | 6,524,527 | +0.61(+0.51%) |
Jul 08, 2013 | 120.97 | 121.49 | 120.89 | 121.16 | 6,167,606 | +0.80(+0.66%) |
Jul 05, 2013 | 120.13 | 120.42 | 119.08 | 120.37 | 6,936,652 | +1.18(+0.99%) |
Jul 03, 2013 | 118.29 | 119.54 | 118.16 | 119.19 | 3,261,066 | +0.49(+0.41%) |
Jul 02, 2013 | 118.88 | 119.72 | 118.28 | 118.70 | 6,115,045 | -0.39(-0.33%) |
Jul 01, 2013 | 119.17 | 119.95 | 118.93 | 119.09 | 6,142,621 | +0.69(+0.59%) |
Jun 28, 2013 | 119.01 | 119.58 | 118.33 | 118.40 | 8,431,501 | -0.19(-0.16%) |
Jun 26, 2013 | 118.20 | 118.81 | 117.94 | 118.59 | 7,937,561 | +1.19(+1.01%) |
Jun 25, 2013 | 117.49 | 117.80 | 116.86 | 117.40 | 9,504,504 | +0.81(+0.70%) |
Jun 24, 2013 | 116.63 | 117.50 | 116.31 | 116.59 | 17,727,568 | -1.16(-0.98%) |
Jun 21, 2013 | 117.98 | 118.18 | 116.79 | 117.74 | 13,761,929 | +0.12(+0.10%) |
Jun 20, 2013 | 119.42 | 119.46 | 117.39 | 117.62 | 17,957,946 | -2.80(-2.32%) |
Jun 19, 2013 | 121.90 | 122.12 | 120.39 | 120.42 | 11,472,321 | -1.60(-1.31%) |
Jun 18, 2013 | 121.11 | 122.23 | 121.08 | 122.02 | 6,031,986 | +1.05(+0.87%) |
Jun 17, 2013 | 120.85 | 121.61 | 120.39 | 120.97 | 8,397,302 | +0.89(+0.74%) |
Jun 14, 2013 | 120.83 | 121.16 | 119.86 | 120.08 | 5,821,962 | -0.88(-0.73%) |
Jun 13, 2013 | 119.35 | 121.14 | 119.14 | 120.96 | 7,788,941 | +1.52(+1.27%) |
Jun 12, 2013 | 121.29 | 121.43 | 119.31 | 119.44 | 8,657,189 | -1.07(-0.89%) |
Jun 11, 2013 | 120.41 | 121.48 | 120.11 | 120.51 | 8,798,339 | -0.80(-0.66%) |
Jun 10, 2013 | 121.78 | 121.85 | 121.13 | 121.31 | 6,170,085 | -0.09(-0.07%) |
Jun 07, 2013 | 120.48 | 121.50 | 120.11 | 121.40 | 10,148,380 | +1.65(+1.38%) |
Jun 06, 2013 | 119.06 | 119.77 | 118.21 | 119.75 | 19,014,892 | +0.75(+0.63%) |
Jun 05, 2013 | 120.53 | 120.69 | 118.99 | 119.00 | 11,827,006 | -1.86(-1.54%) |
Jun 04, 2013 | 121.35 | 121.87 | 120.21 | 120.86 | 9,982,864 | -0.53(-0.44%) |
Jun 03, 2013 | 120.78 | 121.43 | 120.43 | 121.39 | 13,628,248 | +0.96(+0.80%) |
May 31, 2013 | 121.63 | 122.53 | 120.27 | 120.43 | 9,322,258 | -1.59(-1.31%) |
May 30, 2013 | 121.83 | 122.58 | 121.62 | 122.02 | 10,328,155 | +0.21(+0.17%) |
May 29, 2013 | 121.96 | 122.14 | 121.16 | 121.82 | 9,919,579 | -0.83(-0.68%) |
May 28, 2013 | 122.91 | 123.52 | 122.33 | 122.64 | 11,767,725 | +0.88(+0.73%) |
May 24, 2013 | 121.28 | 121.80 | 120.93 | 121.76 | 5,690,690 | +0.00(+0.00%) |
May 23, 2013 | 120.88 | 122.14 | 120.79 | 121.76 | 13,141,449 | -0.06(-0.05%) |
May 22, 2013 | 122.51 | 123.65 | 121.43 | 121.82 | 16,046,460 | -0.53(-0.44%) |
May 21, 2013 | 122.17 | 122.76 | 121.86 | 122.35 | 7,195,353 | +0.38(+0.31%) |
May 20, 2013 | 121.98 | 122.39 | 121.80 | 121.98 | 5,601,732 | -0.08(-0.07%) |
May 17, 2013 | 121.48 | 122.14 | 121.31 | 122.06 | 6,904,717 | +0.55(+0.45%) |
May 16, 2013 | 121.66 | 122.03 | 121.34 | 121.51 | 10,281,595 | -0.26(-0.22%) |
May 15, 2013 | 121.05 | 122.03 | 121.03 | 121.77 | 7,240,328 | +1.53(+1.27%) |
May 13, 2013 | 120.15 | 120.36 | 119.94 | 120.24 | 4,819,751 | -0.14(-0.12%) |
May 10, 2013 | 120.28 | 120.43 | 119.78 | 120.38 | 5,192,041 | +0.16(+0.13%) |
May 09, 2013 | 120.27 | 120.64 | 119.86 | 120.22 | 4,952,575 | -0.08(-0.07%) |
May 08, 2013 | 119.66 | 120.32 | 119.63 | 120.30 | 5,127,898 | +0.54(+0.45%) |
May 07, 2013 | 119.37 | 119.78 | 119.11 | 119.76 | 6,727,477 | +0.66(+0.56%) |
May 06, 2013 | 119.04 | 119.23 | 118.87 | 119.10 | 3,902,763 | +0.06(+0.05%) |
May 03, 2013 | 118.96 | 119.36 | 117.93 | 119.04 | 7,444,583 | +1.12(+0.95%) |
May 02, 2013 | 117.26 | 118.00 | 117.09 | 117.93 | 5,446,131 | +0.97(+0.83%) |
May 01, 2013 | 117.61 | 117.81 | 116.83 | 116.95 | 6,740,937 | -1.02(-0.86%) |
Apr 30, 2013 | 117.86 | 118.05 | 117.20 | 117.97 | 10,120,843 | +0.13(+0.11%) |
Apr 29, 2013 | 117.32 | 118.08 | 117.09 | 117.85 | 7,695,023 | +0.78(+0.67%) |
Apr 26, 2013 | 116.80 | 117.28 | 116.78 | 117.07 | 4,068,380 | +0.09(+0.08%) |
Apr 25, 2013 | 116.88 | 117.50 | 116.65 | 116.97 | 5,219,960 | +0.25(+0.21%) |
Apr 24, 2013 | 117.18 | 117.33 | 116.68 | 116.72 | 6,227,935 | -0.28(-0.24%) |
Apr 23, 2013 | 116.47 | 117.08 | 115.69 | 117.00 | 13,092,885 | +1.18(+1.02%) |
Apr 22, 2013 | 115.87 | 116.02 | 114.96 | 115.82 | 14,694,323 | +0.14(+0.12%) |
Apr 19, 2013 | 115.34 | 115.73 | 115.06 | 115.68 | 7,564,502 | -0.03(-0.03%) |
Apr 18, 2013 | 116.44 | 116.46 | 115.39 | 115.71 | 10,383,829 | -0.61(-0.53%) |
Apr 17, 2013 | 116.80 | 116.84 | 115.86 | 116.33 | 13,496,580 | -1.12(-0.96%) |
Apr 16, 2013 | 117.15 | 117.47 | 116.66 | 117.45 | 8,749,532 | +1.24(+1.06%) |
Apr 15, 2013 | 117.88 | 117.90 | 116.14 | 116.21 | 17,787,804 | -2.08(-1.76%) |
Apr 12, 2013 | 117.95 | 118.33 | 117.70 | 118.29 | 10,929,875 | +0.02(+0.01%) |
Apr 11, 2013 | 117.81 | 118.48 | 117.66 | 118.28 | 8,752,006 | +0.49(+0.42%) |
Apr 10, 2013 | 117.15 | 118.01 | 117.13 | 117.78 | 9,970,186 | +1.01(+0.87%) |
Apr 09, 2013 | 116.43 | 117.13 | 116.17 | 116.77 | 6,890,988 | +0.45(+0.38%) |
Apr 08, 2013 | 115.54 | 116.33 | 115.38 | 116.33 | 4,849,165 | +0.51(+0.44%) |
Apr 05, 2013 | 114.91 | 115.97 | 114.81 | 115.81 | 9,168,421 | -0.37(-0.32%) |
Apr 04, 2013 | 115.86 | 116.35 | 115.64 | 116.18 | 9,435,030 | +0.50(+0.43%) |
Apr 03, 2013 | 116.56 | 116.74 | 115.53 | 115.68 | 9,612,210 | -0.90(-0.77%) |
Apr 02, 2013 | 116.26 | 116.76 | 116.19 | 116.58 | 7,116,788 | +0.73(+0.63%) |
Apr 01, 2013 | 115.81 | 116.15 | 115.54 | 115.85 | 10,819,517 | +0.02(+0.02%) |
Mar 28, 2013 | 115.58 | 115.99 | 115.44 | 115.82 | 5,452,897 | +0.29(+0.25%) |
Mar 27, 2013 | 115.05 | 115.64 | 114.82 | 115.54 | 5,180,596 | -0.25(-0.22%) |
Mar 26, 2013 | 115.31 | 115.80 | 115.27 | 115.79 | 6,119,783 | +0.85(+0.74%) |
Mar 25, 2013 | 115.64 | 115.82 | 114.45 | 114.94 | 12,048,778 | -0.55(-0.48%) |
Mar 22, 2013 | 115.02 | 115.52 | 114.99 | 115.49 | 6,309,211 | +0.80(+0.70%) |
Mar 21, 2013 | 114.87 | 115.24 | 114.36 | 114.68 | 7,623,403 | -0.73(-0.64%) |
Mar 20, 2013 | 115.46 | 115.69 | 115.24 | 115.42 | 7,433,552 | +0.41(+0.35%) |
Mar 19, 2013 | 115.18 | 115.43 | 114.36 | 115.01 | 11,666,547 | +0.10(+0.09%) |
Mar 18, 2013 | 114.65 | 115.47 | 114.53 | 114.91 | 6,914,702 | -0.52(-0.45%) |
Mar 15, 2013 | 115.42 | 115.48 | 115.08 | 115.42 | 13,596,541 | -0.41(-0.35%) |
Mar 14, 2013 | 115.42 | 115.85 | 115.38 | 115.83 | 6,727,626 | +0.69(+0.60%) |
Mar 13, 2013 | 115.12 | 115.34 | 114.84 | 115.14 | 5,419,483 | +0.05(+0.04%) |
Mar 12, 2013 | 115.00 | 115.33 | 114.80 | 115.09 | 6,482,035 | +0.03(+0.03%) |
Mar 11, 2013 | 114.56 | 115.06 | 114.46 | 115.06 | 5,486,678 | +0.48(+0.42%) |
Mar 08, 2013 | 114.73 | 114.79 | 114.14 | 114.58 | 7,127,882 | +0.50(+0.43%) |
Mar 07, 2013 | 113.96 | 114.28 | 113.89 | 114.08 | 4,628,579 | +0.24(+0.21%) |
Mar 06, 2013 | 113.90 | 114.03 | 113.57 | 113.85 | 5,621,597 | +0.40(+0.35%) |
Mar 05, 2013 | 112.93 | 113.72 | 112.93 | 113.45 | 9,989,969 | +1.01(+0.90%) |
Mar 04, 2013 | 111.87 | 112.46 | 111.66 | 112.44 | 4,541,342 | +0.26(+0.23%) |
Mar 01, 2013 | 111.50 | 112.30 | 110.92 | 112.17 | 8,163,970 | +0.37(+0.33%) |
Feb 28, 2013 | 112.03 | 112.63 | 111.73 | 111.81 | 14,290,614 | -0.26(-0.23%) |
Feb 27, 2013 | 110.58 | 112.28 | 110.50 | 112.06 | 9,291,171 | +1.45(+1.31%) |
Feb 26, 2013 | 110.27 | 110.75 | 109.97 | 110.61 | 11,588,241 | -0.82(-0.74%) |
Feb 22, 2013 | 110.98 | 111.45 | 110.67 | 111.43 | 5,218,108 | +1.04(+0.94%) |
Feb 21, 2013 | 110.51 | 110.69 | 110.04 | 110.39 | 9,429,831 | -0.30(-0.27%) |
Feb 20, 2013 | 111.58 | 111.81 | 110.69 | 110.69 | 7,495,764 | -0.87(-0.78%) |
Feb 19, 2013 | 111.23 | 111.71 | 111.20 | 111.56 | 4,947,180 | +0.41(+0.37%) |
Feb 15, 2013 | 111.19 | 111.35 | 110.59 | 111.14 | 7,671,543 | -0.33(-0.29%) |
Feb 14, 2013 | 111.09 | 111.55 | 110.99 | 111.47 | 3,825,220 | -0.01(-0.01%) |
Feb 13, 2013 | 111.77 | 111.87 | 111.18 | 111.48 | 4,250,463 | -0.14(-0.13%) |
Feb 12, 2013 | 111.26 | 111.75 | 111.19 | 111.62 | 4,389,507 | +0.42(+0.38%) |
Feb 11, 2013 | 111.28 | 111.33 | 110.95 | 111.20 | 3,190,347 | -0.17(-0.15%) |
Feb 08, 2013 | 111.08 | 111.61 | 111.08 | 111.37 | 4,483,957 | +0.35(+0.32%) |
Feb 07, 2013 | 111.26 | 111.30 | 110.24 | 111.02 | 8,327,911 | -0.23(-0.21%) |
Feb 06, 2013 | 110.69 | 111.34 | 110.69 | 111.25 | 3,906,927 | +0.81(+0.73%) |
Feb 04, 2013 | 110.63 | 110.77 | 110.28 | 110.44 | 8,185,824 | -0.93(-0.84%) |
Feb 01, 2013 | 111.02 | 111.50 | 110.82 | 111.38 | 6,571,206 | +1.06(+0.96%) |
Jan 31, 2013 | 110.59 | 111.76 | 110.24 | 110.32 | 4,937,436 | -0.28(-0.25%) |
Jan 30, 2013 | 110.97 | 111.08 | 110.52 | 110.59 | 6,895,992 | -0.38(-0.34%) |
Jan 29, 2013 | 110.34 | 111.09 | 110.34 | 110.97 | 4,952,132 | +0.46(+0.42%) |
Jan 28, 2013 | 110.67 | 110.69 | 110.23 | 110.51 | 3,974,459 | +0.02(+0.02%) |
Jan 25, 2013 | 110.30 | 110.49 | 110.02 | 110.48 | 5,600,898 | +0.48(+0.43%) |
Jan 24, 2013 | 109.66 | 110.38 | 109.65 | 110.00 | 7,889,283 | +0.45(+0.41%) |
Jan 23, 2013 | 109.34 | 109.69 | 109.31 | 109.56 | 8,024,308 | +0.57(+0.53%) |
Jan 22, 2013 | 108.50 | 109.01 | 108.33 | 108.98 | 5,702,248 | +0.52(+0.48%) |
Jan 18, 2013 | 108.24 | 108.52 | 107.93 | 108.47 | 6,176,473 | +0.21(+0.19%) |
Jan 17, 2013 | 107.89 | 108.55 | 107.78 | 108.26 | 7,814,599 | +0.75(+0.70%) |
Jan 16, 2013 | 107.30 | 107.64 | 107.23 | 107.51 | 4,012,080 | -0.15(-0.14%) |
Jan 15, 2013 | 107.03 | 107.81 | 106.99 | 107.66 | 3,720,165 | +0.15(+0.14%) |
Jan 14, 2013 | 107.33 | 107.60 | 107.12 | 107.51 | 5,392,519 | +0.14(+0.13%) |
Jan 11, 2013 | 107.17 | 107.44 | 106.97 | 107.37 | 5,655,427 | +0.14(+0.13%) |
Jan 10, 2013 | 106.96 | 107.26 | 106.50 | 107.23 | 7,533,603 | +0.66(+0.62%) |
Jan 09, 2013 | 106.32 | 106.78 | 106.32 | 106.57 | 4,890,976 | +0.52(+0.49%) |
Jan 08, 2013 | 106.26 | 106.40 | 105.80 | 106.05 | 5,358,045 | -0.36(-0.34%) |
Jan 07, 2013 | 106.55 | 106.59 | 106.13 | 106.41 | 7,678,147 | -0.44(-0.41%) |
Jan 04, 2013 | 106.56 | 106.96 | 106.39 | 106.85 | 5,971,955 | +0.34(+0.32%) |
Jan 03, 2013 | 106.51 | 106.84 | 106.25 | 106.51 | 10,871,898 | -0.11(-0.10%) |
Jan 02, 2013 | 106.27 | 106.69 | 104.08 | 106.62 | 12,090,349 | +2.54(+2.44%) |
Dec 31, 2012 | 102.55 | 104.24 | 102.45 | 104.08 | 14,802,919 | +1.20(+1.17%) |
Dec 28, 2012 | 103.47 | 103.97 | 102.79 | 102.87 | 10,756,177 | -1.22(-1.17%) |
Dec 27, 2012 | 104.36 | 104.52 | 103.09 | 104.09 | 10,423,785 | -0.17(-0.16%) |
Dec 26, 2012 | 104.64 | 104.79 | 103.99 | 104.26 | 4,997,156 | -0.13(-0.12%) |
Dec 24, 2012 | 104.64 | 104.74 | 104.39 | 104.39 | 2,506,163 | -0.65(-0.62%) |
Dec 21, 2012 | 104.46 | 105.22 | 104.27 | 105.04 | 14,423,854 | -1.12(-1.05%) |
Dec 20, 2012 | 105.66 | 106.23 | 105.42 | 106.16 | 6,939,990 | +0.45(+0.43%) |
Dec 19, 2012 | 106.54 | 106.56 | 105.69 | 105.70 | 6,910,053 | -0.74(-0.70%) |
Dec 18, 2012 | 105.75 | 106.58 | 105.51 | 106.44 | 8,104,063 | +0.88(+0.84%) |
Dec 17, 2012 | 104.93 | 105.62 | 104.91 | 105.56 | 5,687,509 | +0.78(+0.75%) |
Dec 14, 2012 | 104.97 | 105.21 | 104.62 | 104.78 | 3,907,507 | -0.29(-0.27%) |
Dec 13, 2012 | 105.63 | 105.78 | 104.85 | 105.06 | 4,823,305 | -0.55(-0.52%) |
Dec 12, 2012 | 105.99 | 106.28 | 105.47 | 105.61 | 11,984,387 | +0.01(+0.01%) |
Dec 11, 2012 | 105.37 | 106.10 | 105.35 | 105.61 | 5,034,838 | +0.61(+0.58%) |
Dec 10, 2012 | 104.88 | 105.21 | 104.86 | 105.00 | 4,274,440 | +0.14(+0.14%) |
Dec 07, 2012 | 104.65 | 104.90 | 104.27 | 104.86 | 5,010,222 | +0.65(+0.63%) |
Dec 06, 2012 | 103.88 | 104.25 | 103.68 | 104.20 | 5,181,050 | +0.40(+0.38%) |
Dec 05, 2012 | 103.38 | 104.27 | 102.94 | 103.80 | 10,911,952 | +0.68(+0.66%) |
Dec 04, 2012 | 103.30 | 103.72 | 103.06 | 103.13 | 7,227,351 | -0.57(-0.55%) |
Nov 30, 2012 | 103.81 | 103.98 | 103.44 | 103.69 | 6,247,747 | -0.03(-0.03%) |
Nov 29, 2012 | 103.80 | 104.04 | 103.22 | 103.72 | 7,669,453 | +0.40(+0.39%) |
Nov 28, 2012 | 102.15 | 103.41 | 101.60 | 103.33 | 9,280,732 | +0.76(+0.75%) |
Nov 27, 2012 | 102.96 | 103.33 | 102.42 | 102.56 | 6,160,209 | -0.67(-0.65%) |
Nov 26, 2012 | 102.91 | 103.23 | 102.65 | 103.23 | 5,797,709 | -0.30(-0.28%) |
Nov 23, 2012 | 102.55 | 103.54 | 102.55 | 103.53 | 4,197,802 | +1.39(+1.36%) |
Nov 21, 2012 | 101.74 | 102.19 | 101.65 | 102.14 | 5,761,847 | +0.35(+0.34%) |
Nov 20, 2012 | 101.47 | 101.92 | 101.03 | 101.79 | 8,809,966 | +0.06(+0.06%) |
Nov 19, 2012 | 100.93 | 101.76 | 100.83 | 101.72 | 11,983,987 | +1.62(+1.62%) |
Nov 16, 2012 | 99.83 | 100.24 | 99.17 | 100.11 | 11,731,652 | +0.07(+0.07%) |
Nov 15, 2012 | 100.08 | 100.46 | 99.64 | 100.03 | 9,610,360 | -0.20(-0.20%) |
Nov 14, 2012 | 101.88 | 102.05 | 99.99 | 100.23 | 11,892,485 | -1.41(-1.39%) |
Nov 13, 2012 | 101.55 | 102.75 | 101.48 | 101.64 | 6,786,006 | -0.41(-0.40%) |
Nov 12, 2012 | 102.17 | 102.45 | 101.78 | 102.05 | 4,715,294 | +0.09(+0.09%) |
Nov 09, 2012 | 101.51 | 102.65 | 101.44 | 101.95 | 8,245,168 | -0.06(-0.05%) |
Nov 08, 2012 | 102.96 | 103.36 | 102.01 | 102.01 | 10,573,603 | -1.00(-0.97%) |
Nov 07, 2012 | 104.45 | 104.45 | 102.54 | 103.02 | 23,395,562 | -2.23(-2.12%) |
Nov 06, 2012 | 104.58 | 105.71 | 104.31 | 105.25 | 5,530,976 | +0.94(+0.90%) |
Nov 05, 2012 | 103.98 | 104.51 | 103.70 | 104.31 | 3,401,015 | +0.16(+0.15%) |
Nov 02, 2012 | 105.65 | 105.69 | 103.99 | 104.15 | 6,451,622 | -1.04(-0.99%) |
Nov 01, 2012 | 104.43 | 105.55 | 104.39 | 105.19 | 4,776,942 | +1.10(+1.06%) |
Oct 31, 2012 | 104.69 | 104.88 | 103.80 | 104.09 | 4,942,840 | -0.15(-0.14%) |
Oct 26, 2012 | 104.16 | 104.24 | 104.24 | 104.24 | 5,247,798 | +0.01(+0.01%) |
Oct 25, 2012 | 104.56 | 104.69 | 103.68 | 104.23 | 7,920,777 | +0.22(+0.21%) |
Oct 24, 2012 | 104.41 | 104.61 | 103.88 | 104.01 | 7,650,112 | -0.19(-0.18%) |
Oct 23, 2012 | 104.89 | 104.91 | 104.03 | 104.20 | 11,244,265 | -1.89(-1.78%) |
Oct 19, 2012 | 107.44 | 107.44 | 105.85 | 106.09 | 13,095,832 | -1.79(-1.66%) |
Oct 18, 2012 | 107.81 | 108.21 | 107.60 | 107.89 | 7,910,101 | -0.05(-0.05%) |
Oct 17, 2012 | 107.56 | 107.96 | 107.48 | 107.94 | 4,787,058 | +0.10(+0.10%) |
Oct 16, 2012 | 107.32 | 107.89 | 107.25 | 107.84 | 6,843,430 | +1.02(+0.95%) |
Oct 15, 2012 | 106.28 | 106.95 | 106.05 | 106.82 | 3,315,065 | +0.71(+0.67%) |
Oct 12, 2012 | 106.21 | 106.67 | 105.80 | 106.11 | 4,104,304 | +0.00(+0.00%) |
Oct 11, 2012 | 106.73 | 106.88 | 106.07 | 106.11 | 4,604,490 | -0.12(-0.11%) |
Oct 10, 2012 | 107.12 | 107.16 | 106.06 | 106.23 | 12,721,041 | -1.04(-0.97%) |
Oct 09, 2012 | 107.93 | 108.19 | 107.24 | 107.27 | 7,571,537 | -0.84(-0.78%) |
Oct 08, 2012 | 107.92 | 108.28 | 107.85 | 108.12 | 3,017,385 | -0.25(-0.23%) |
Oct 05, 2012 | 108.47 | 108.75 | 107.98 | 108.36 | 5,721,573 | +0.35(+0.32%) |
Oct 04, 2012 | 107.72 | 108.16 | 107.56 | 108.01 | 4,908,683 | +0.67(+0.62%) |
Oct 03, 2012 | 107.40 | 107.69 | 106.88 | 107.34 | 4,161,404 | +0.16(+0.15%) |
Oct 02, 2012 | 107.69 | 107.90 | 106.75 | 107.18 | 7,865,579 | -0.24(-0.22%) |
Oct 01, 2012 | 107.30 | 108.15 | 107.22 | 107.42 | 6,091,895 | +0.58(+0.54%) |
Sep 28, 2012 | 106.74 | 107.18 | 106.29 | 106.84 | 5,728,139 | -0.44(-0.41%) |
Sep 27, 2012 | 107.15 | 107.55 | 106.68 | 107.28 | 6,242,284 | +0.56(+0.52%) |
Sep 26, 2012 | 107.10 | 107.21 | 106.59 | 106.72 | 6,834,397 | -0.35(-0.33%) |
Sep 25, 2012 | 108.02 | 108.31 | 107.02 | 107.07 | 7,895,030 | -0.78(-0.72%) |
Sep 24, 2012 | 107.53 | 108.18 | 107.50 | 107.85 | 3,396,251 | -0.12(-0.11%) |
Sep 21, 2012 | 108.56 | 108.59 | 107.92 | 107.97 | 6,673,148 | -0.38(-0.35%) |
Sep 20, 2012 | 107.76 | 108.38 | 107.60 | 108.36 | 8,717,169 | +0.17(+0.16%) |
Sep 19, 2012 | 108.28 | 108.58 | 108.04 | 108.18 | 3,865,307 | +0.10(+0.09%) |
Sep 18, 2012 | 107.72 | 108.23 | 107.72 | 108.08 | 4,234,998 | +0.06(+0.06%) |
Sep 17, 2012 | 108.05 | 108.30 | 107.79 | 108.02 | 3,270,195 | -0.26(-0.24%) |
Sep 14, 2012 | 108.09 | 108.78 | 107.92 | 108.28 | 6,515,925 | +0.37(+0.35%) |
Sep 13, 2012 | 106.22 | 108.16 | 106.17 | 107.91 | 8,752,538 | +1.61(+1.51%) |
Sep 12, 2012 | 106.37 | 106.52 | 106.07 | 106.30 | 2,451,390 | +0.22(+0.21%) |
Sep 11, 2012 | 105.69 | 106.36 | 105.68 | 106.08 | 3,543,608 | +0.49(+0.46%) |
Sep 10, 2012 | 105.82 | 106.13 | 105.54 | 105.59 | 2,881,679 | -0.37(-0.35%) |
Sep 07, 2012 | 105.92 | 106.08 | 105.66 | 105.96 | 6,057,808 | +0.10(+0.09%) |
Sep 06, 2012 | 104.54 | 105.87 | 104.54 | 105.86 | 6,975,011 | +1.95(+1.88%) |
Sep 05, 2012 | 103.91 | 104.27 | 103.64 | 103.91 | 3,549,147 | +0.11(+0.11%) |