Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 198.64 | 202.42 | 198.64 | 202.41 | 425,394 | +0.73(+0.36%) |
Apr 29, 2013 | 199.23 | 203.03 | 195.01 | 201.67 | 326,282 | +0.28(+0.14%) |
Apr 26, 2013 | 204.93 | 201.64 | 200.23 | 201.40 | 277,254 | -0.25(-0.12%) |
Apr 25, 2013 | 201.53 | 203.52 | 201.35 | 201.64 | 264,779 | -0.62(-0.31%) |
Apr 24, 2013 | 203.03 | 203.84 | 200.85 | 202.26 | 259,642 | +0.36(+0.18%) |
Apr 23, 2013 | 201.20 | 202.76 | 199.58 | 201.90 | 384,030 | +1.75(+0.87%) |
Apr 22, 2013 | 199.28 | 200.85 | 197.96 | 200.16 | 492,251 | +0.56(+0.28%) |
Apr 19, 2013 | 198.59 | 201.04 | 196.11 | 199.60 | 585,075 | +2.01(+1.02%) |
Apr 18, 2013 | 194.32 | 198.04 | 194.32 | 197.58 | 521,980 | +2.00(+1.02%) |
Apr 17, 2013 | 194.66 | 196.68 | 192.93 | 195.58 | 1,013,119 | -3.05(-1.54%) |
Apr 16, 2013 | 196.14 | 201.57 | 193.97 | 198.63 | 1,784,247 | +13.29(+7.17%) |
Apr 15, 2013 | 185.43 | 186.95 | 183.70 | 185.35 | 878,876 | -1.89(-1.01%) |
Apr 12, 2013 | 187.41 | 188.39 | 186.42 | 187.24 | 461,286 | -0.71(-0.38%) |
Apr 11, 2013 | 186.79 | 191.00 | 186.21 | 187.95 | 717,852 | +1.26(+0.68%) |
Apr 10, 2013 | 185.20 | 187.79 | 182.33 | 186.69 | 678,307 | +0.90(+0.49%) |
Apr 09, 2013 | 184.12 | 186.28 | 183.16 | 185.78 | 387,537 | +1.32(+0.72%) |
Apr 08, 2013 | 183.84 | 191.64 | 182.34 | 184.46 | 419,588 | +2.14(+1.18%) |
Apr 05, 2013 | 182.14 | 183.27 | 180.68 | 182.32 | 260,542 | -2.17(-1.18%) |
Apr 04, 2013 | 178.56 | 184.55 | 178.52 | 184.49 | 501,752 | +6.30(+3.54%) |
Apr 03, 2013 | 179.90 | 180.15 | 177.91 | 178.19 | 460,427 | -1.41(-0.79%) |
Apr 02, 2013 | 181.23 | 182.26 | 179.42 | 179.60 | 435,553 | -0.91(-0.50%) |
Apr 01, 2013 | 184.28 | 184.54 | 180.20 | 180.51 | 430,969 | -4.25(-2.30%) |
Mar 28, 2013 | 182.69 | 184.91 | 181.80 | 184.76 | 299,128 | +2.44(+1.34%) |
Mar 27, 2013 | 180.64 | 182.90 | 179.26 | 182.32 | 233,662 | +0.90(+0.49%) |
Mar 26, 2013 | 180.79 | 181.99 | 179.74 | 181.42 | 353,634 | +1.64(+0.91%) |
Mar 25, 2013 | 184.77 | 184.77 | 179.50 | 179.78 | 457,300 | -4.73(-2.56%) |
Mar 22, 2013 | 183.37 | 184.59 | 183.11 | 184.51 | 260,092 | +1.27(+0.69%) |
Mar 21, 2013 | 184.49 | 185.73 | 182.76 | 183.24 | 264,964 | -2.57(-1.38%) |
Mar 20, 2013 | 184.91 | 185.91 | 183.95 | 185.81 | 320,234 | +2.13(+1.16%) |
Mar 19, 2013 | 183.97 | 184.76 | 182.01 | 183.67 | 296,407 | +0.31(+0.17%) |
Mar 18, 2013 | 184.17 | 185.25 | 182.40 | 183.36 | 636,786 | -1.46(-0.79%) |
Mar 15, 2013 | 184.77 | 185.86 | 184.05 | 184.82 | 718,945 | -0.03(-0.02%) |
Mar 14, 2013 | 184.82 | 185.48 | 183.98 | 184.85 | 518,233 | -0.01(-0.00%) |
Mar 13, 2013 | 183.38 | 186.42 | 182.10 | 184.86 | 581,387 | -0.57(-0.31%) |
Mar 12, 2013 | 185.59 | 186.11 | 181.46 | 185.43 | 741,696 | -3.92(-2.07%) |
Mar 11, 2013 | 189.49 | 190.89 | 188.72 | 189.35 | 443,342 | -0.35(-0.19%) |
Mar 08, 2013 | 190.13 | 190.34 | 189.29 | 189.70 | 305,917 | +0.63(+0.33%) |
Mar 07, 2013 | 189.91 | 190.25 | 188.92 | 189.07 | 292,419 | -0.33(-0.17%) |
Mar 06, 2013 | 190.92 | 192.12 | 188.77 | 189.40 | 461,051 | -0.94(-0.50%) |
Mar 05, 2013 | 189.07 | 192.02 | 188.69 | 190.34 | 344,086 | +1.98(+1.05%) |
Mar 04, 2013 | 186.51 | 188.44 | 185.18 | 188.36 | 303,064 | +1.59(+0.85%) |
Mar 01, 2013 | 185.13 | 187.62 | 183.82 | 186.77 | 404,384 | +0.80(+0.43%) |
Feb 28, 2013 | 186.74 | 187.04 | 185.36 | 185.97 | 414,167 | -0.95(-0.51%) |
Feb 27, 2013 | 183.33 | 187.71 | 182.33 | 186.93 | 299,952 | +3.72(+2.03%) |
Feb 26, 2013 | 182.38 | 184.28 | 181.55 | 183.21 | 347,999 | +1.32(+0.73%) |
Feb 25, 2013 | 185.22 | 185.69 | 181.88 | 181.88 | 349,041 | -2.77(-1.50%) |
Feb 22, 2013 | 183.97 | 185.52 | 183.97 | 184.66 | 343,792 | +0.91(+0.50%) |
Feb 21, 2013 | 185.61 | 185.93 | 183.28 | 183.75 | 339,940 | -2.38(-1.28%) |
Feb 20, 2013 | 188.42 | 189.06 | 186.01 | 186.13 | 327,407 | -2.04(-1.08%) |
Feb 19, 2013 | 188.21 | 189.22 | 187.79 | 188.16 | 449,665 | -0.29(-0.15%) |
Feb 15, 2013 | 186.36 | 189.71 | 186.29 | 188.45 | 718,971 | +2.62(+1.41%) |
Feb 14, 2013 | 184.85 | 186.04 | 184.47 | 185.83 | 473,482 | +0.55(+0.30%) |
Feb 13, 2013 | 182.69 | 185.86 | 182.69 | 185.28 | 683,003 | +2.08(+1.13%) |
Feb 12, 2013 | 180.42 | 183.29 | 179.72 | 183.21 | 709,826 | +4.50(+2.52%) |
Feb 11, 2013 | 177.71 | 179.02 | 177.69 | 178.70 | 534,344 | +0.74(+0.42%) |
Feb 08, 2013 | 177.61 | 179.22 | 177.05 | 177.97 | 504,260 | +0.70(+0.39%) |
Feb 07, 2013 | 178.01 | 179.20 | 176.63 | 177.27 | 522,074 | -0.99(-0.56%) |
Feb 06, 2013 | 177.84 | 178.91 | 177.00 | 178.26 | 513,243 | +0.60(+0.34%) |
Feb 04, 2013 | 177.80 | 179.46 | 176.10 | 177.66 | 845,901 | -2.03(-1.13%) |
Feb 01, 2013 | 179.48 | 181.68 | 178.60 | 179.69 | 487,086 | +1.47(+0.83%) |
Jan 31, 2013 | 178.11 | 179.11 | 176.92 | 178.22 | 687,970 | -0.60(-0.33%) |
Jan 30, 2013 | 178.57 | 179.40 | 177.44 | 178.82 | 735,120 | -0.05(-0.03%) |
Jan 29, 2013 | 177.17 | 179.42 | 176.64 | 178.87 | 533,975 | +1.60(+0.90%) |
Jan 28, 2013 | 177.43 | 177.94 | 175.97 | 177.26 | 489,245 | -0.36(-0.20%) |
Jan 25, 2013 | 175.60 | 177.64 | 174.86 | 177.62 | 531,159 | +2.27(+1.30%) |
Jan 24, 2013 | 167.71 | 176.56 | 167.07 | 175.35 | 1,110,847 | +3.70(+2.15%) |
Jan 23, 2013 | 171.99 | 172.65 | 170.38 | 171.65 | 543,421 | -0.56(-0.32%) |
Jan 22, 2013 | 171.92 | 172.83 | 171.07 | 172.21 | 391,966 | +0.20(+0.11%) |
Jan 18, 2013 | 172.15 | 172.15 | 170.51 | 172.01 | 700,682 | -0.09(-0.05%) |
Jan 17, 2013 | 170.98 | 172.18 | 165.96 | 172.10 | 652,995 | +1.76(+1.03%) |
Jan 16, 2013 | 169.86 | 170.71 | 168.97 | 170.34 | 313,286 | +0.10(+0.06%) |
Jan 15, 2013 | 169.34 | 170.37 | 168.27 | 170.24 | 562,115 | +0.88(+0.52%) |
Jan 14, 2013 | 168.99 | 170.41 | 168.92 | 169.36 | 629,522 | +1.93(+1.15%) |
Jan 11, 2013 | 166.24 | 168.54 | 166.24 | 167.43 | 378,637 | +0.72(+0.43%) |
Jan 10, 2013 | 166.90 | 166.90 | 164.86 | 166.71 | 992,938 | -1.07(-0.64%) |
Jan 09, 2013 | 166.78 | 169.10 | 166.78 | 167.78 | 493,577 | +1.15(+0.69%) |
Jan 08, 2013 | 170.07 | 170.07 | 166.63 | 166.63 | 550,364 | -2.83(-1.67%) |
Jan 07, 2013 | 169.50 | 169.87 | 168.50 | 169.47 | 228,483 | -1.06(-0.62%) |
Jan 04, 2013 | 169.64 | 170.65 | 168.78 | 170.53 | 368,806 | +1.10(+0.65%) |
Jan 03, 2013 | 169.89 | 170.59 | 168.44 | 169.42 | 398,109 | -0.54(-0.32%) |
Jan 02, 2013 | 169.12 | 170.00 | 165.58 | 169.96 | 514,090 | +4.38(+2.65%) |
Dec 31, 2012 | 161.83 | 165.59 | 161.17 | 165.58 | 457,942 | +3.41(+2.10%) |
Dec 28, 2012 | 163.41 | 163.85 | 162.07 | 162.17 | 295,540 | -1.90(-1.16%) |
Dec 27, 2012 | 162.44 | 164.46 | 162.39 | 164.06 | 493,373 | +1.34(+0.82%) |
Dec 26, 2012 | 163.10 | 163.63 | 162.34 | 162.72 | 550,570 | -0.46(-0.28%) |
Dec 24, 2012 | 162.13 | 163.51 | 161.39 | 163.18 | 277,587 | -0.46(-0.28%) |
Dec 21, 2012 | 159.57 | 163.84 | 159.34 | 163.64 | 1,076,943 | +2.50(+1.55%) |
Dec 20, 2012 | 161.81 | 162.58 | 160.13 | 161.14 | 582,594 | -0.83(-0.51%) |
Dec 19, 2012 | 159.73 | 162.81 | 158.98 | 161.96 | 795,272 | +2.28(+1.43%) |
Dec 18, 2012 | 157.46 | 159.95 | 156.49 | 159.68 | 720,486 | +2.86(+1.83%) |
Dec 17, 2012 | 156.55 | 157.09 | 155.51 | 156.82 | 400,605 | +1.15(+0.74%) |
Dec 14, 2012 | 156.11 | 156.46 | 155.41 | 155.67 | 555,647 | -0.19(-0.12%) |
Dec 13, 2012 | 157.04 | 157.33 | 155.39 | 155.86 | 892,975 | -1.31(-0.83%) |
Dec 12, 2012 | 158.89 | 159.32 | 156.97 | 157.17 | 1,327,785 | -1.41(-0.89%) |
Dec 11, 2012 | 158.37 | 158.71 | 156.79 | 158.57 | 512,910 | +0.62(+0.39%) |
Dec 10, 2012 | 156.50 | 158.22 | 156.35 | 157.95 | 444,023 | +1.60(+1.03%) |
Dec 07, 2012 | 156.10 | 157.02 | 155.53 | 156.35 | 387,785 | +0.38(+0.25%) |
Dec 06, 2012 | 152.87 | 156.11 | 152.67 | 155.97 | 570,819 | -1.30(-0.83%) |
Dec 05, 2012 | 157.00 | 159.03 | 156.76 | 157.27 | 524,930 | +0.11(+0.07%) |
Dec 04, 2012 | 157.22 | 158.37 | 156.86 | 157.16 | 493,940 | -1.59(-1.00%) |
Nov 30, 2012 | 158.69 | 159.47 | 157.84 | 158.75 | 1,800,234 | +0.02(+0.01%) |
Nov 29, 2012 | 157.66 | 159.38 | 157.01 | 158.73 | 669,082 | +1.97(+1.26%) |
Nov 28, 2012 | 154.88 | 157.03 | 154.47 | 156.76 | 571,167 | +0.78(+0.50%) |
Nov 27, 2012 | 154.75 | 156.63 | 154.21 | 155.98 | 560,575 | +0.18(+0.12%) |
Nov 26, 2012 | 156.50 | 157.04 | 154.73 | 155.80 | 1,200,264 | -0.89(-0.57%) |
Nov 23, 2012 | 156.17 | 157.13 | 155.44 | 156.69 | 302,307 | +0.92(+0.59%) |
Nov 21, 2012 | 156.67 | 157.46 | 155.35 | 155.78 | 765,465 | -0.94(-0.60%) |
Nov 20, 2012 | 156.19 | 157.49 | 155.93 | 156.72 | 940,686 | +0.28(+0.18%) |
Nov 19, 2012 | 154.97 | 156.50 | 154.64 | 156.44 | 932,830 | +2.76(+1.79%) |
Nov 16, 2012 | 154.13 | 156.24 | 153.04 | 153.68 | 1,530,666 | +0.61(+0.40%) |
Nov 15, 2012 | 154.21 | 156.03 | 151.19 | 153.07 | 2,221,015 | -1.38(-0.89%) |
Nov 14, 2012 | 157.88 | 157.88 | 151.84 | 154.45 | 1,714,689 | -3.30(-2.09%) |
Nov 13, 2012 | 157.74 | 159.82 | 156.23 | 157.75 | 1,220,694 | -0.51(-0.32%) |
Nov 12, 2012 | 157.88 | 160.15 | 156.54 | 158.26 | 946,998 | -0.97(-0.61%) |
Nov 09, 2012 | 160.10 | 161.28 | 157.77 | 159.23 | 1,387,221 | -0.52(-0.33%) |
Nov 08, 2012 | 162.31 | 163.16 | 159.56 | 159.75 | 721,260 | -2.61(-1.61%) |
Nov 07, 2012 | 164.40 | 166.75 | 162.23 | 162.36 | 595,621 | -3.14(-1.90%) |
Nov 06, 2012 | 163.62 | 166.59 | 162.87 | 165.50 | 1,040,657 | +0.48(+0.29%) |
Nov 05, 2012 | 163.00 | 165.26 | 162.03 | 165.02 | 843,903 | +1.16(+0.71%) |
Nov 02, 2012 | 164.24 | 166.25 | 163.71 | 163.86 | 632,257 | +0.44(+0.27%) |
Nov 01, 2012 | 164.49 | 166.73 | 163.28 | 163.42 | 977,949 | -0.72(-0.44%) |
Oct 31, 2012 | 163.76 | 167.88 | 162.68 | 164.14 | 1,038,457 | +3.20(+1.99%) |
Oct 26, 2012 | 162.96 | 160.94 | 160.94 | 160.94 | 1,198,685 | -1.75(-1.08%) |
Oct 25, 2012 | 163.69 | 164.72 | 161.88 | 162.69 | 781,333 | +0.21(+0.13%) |
Oct 24, 2012 | 167.03 | 168.01 | 162.13 | 162.48 | 949,591 | -3.95(-2.37%) |
Oct 23, 2012 | 165.34 | 168.05 | 164.90 | 166.43 | 617,093 | -1.29(-0.77%) |
Oct 19, 2012 | 170.69 | 171.37 | 167.50 | 167.72 | 1,014,204 | -3.10(-1.81%) |
Oct 18, 2012 | 170.18 | 171.70 | 169.83 | 170.82 | 1,031,096 | +0.27(+0.16%) |
Oct 17, 2012 | 171.15 | 172.12 | 170.12 | 170.55 | 919,052 | -0.25(-0.15%) |
Oct 16, 2012 | 164.67 | 171.63 | 160.70 | 170.80 | 2,630,188 | -5.12(-2.91%) |
Oct 15, 2012 | 175.68 | 175.99 | 173.89 | 175.92 | 643,144 | +1.00(+0.57%) |
Oct 12, 2012 | 176.11 | 176.52 | 173.86 | 174.92 | 450,013 | -1.70(-0.96%) |
Oct 11, 2012 | 172.91 | 177.85 | 172.37 | 176.62 | 974,735 | +5.83(+3.41%) |
Oct 10, 2012 | 171.95 | 172.05 | 170.09 | 170.79 | 323,988 | -1.16(-0.67%) |
Oct 09, 2012 | 174.27 | 174.27 | 171.26 | 171.95 | 475,641 | -2.14(-1.23%) |
Oct 08, 2012 | 174.62 | 174.84 | 173.48 | 174.09 | 315,749 | -1.52(-0.87%) |
Oct 05, 2012 | 175.22 | 176.54 | 173.95 | 175.62 | 576,772 | +1.41(+0.81%) |
Oct 04, 2012 | 173.86 | 175.59 | 172.99 | 174.21 | 507,473 | +1.34(+0.77%) |
Oct 03, 2012 | 173.99 | 174.06 | 172.08 | 172.87 | 504,861 | -0.52(-0.30%) |
Oct 02, 2012 | 172.60 | 173.70 | 171.74 | 173.39 | 603,866 | +1.34(+0.78%) |
Oct 01, 2012 | 170.25 | 174.73 | 169.17 | 172.05 | 890,292 | +2.23(+1.31%) |
Sep 28, 2012 | 169.13 | 170.79 | 168.04 | 169.82 | 576,399 | +0.43(+0.26%) |
Sep 27, 2012 | 170.06 | 170.06 | 166.69 | 169.38 | 596,523 | +0.49(+0.29%) |
Sep 26, 2012 | 168.15 | 169.90 | 167.46 | 168.90 | 874,398 | +0.47(+0.28%) |
Sep 25, 2012 | 166.43 | 170.09 | 166.04 | 168.42 | 805,747 | +2.56(+1.54%) |
Sep 24, 2012 | 164.81 | 166.53 | 164.24 | 165.86 | 355,746 | +0.40(+0.24%) |
Sep 21, 2012 | 167.26 | 167.58 | 165.30 | 165.47 | 402,492 | -1.00(-0.60%) |
Sep 20, 2012 | 165.60 | 166.65 | 163.79 | 166.47 | 459,014 | +0.42(+0.25%) |
Sep 19, 2012 | 166.99 | 167.16 | 165.81 | 166.05 | 318,204 | -0.90(-0.54%) |
Sep 18, 2012 | 168.02 | 168.41 | 166.51 | 166.95 | 275,482 | -1.04(-0.62%) |
Sep 17, 2012 | 167.17 | 169.13 | 167.17 | 167.99 | 370,010 | +0.10(+0.06%) |
Sep 14, 2012 | 168.78 | 171.01 | 167.76 | 167.89 | 870,116 | +0.07(+0.04%) |
Sep 13, 2012 | 165.20 | 170.97 | 164.72 | 167.82 | 923,778 | -0.70(-0.42%) |
Sep 12, 2012 | 166.54 | 168.56 | 165.74 | 168.52 | 615,241 | +2.53(+1.53%) |
Sep 11, 2012 | 165.42 | 166.53 | 164.67 | 165.99 | 528,953 | +0.55(+0.33%) |
Sep 10, 2012 | 166.80 | 167.20 | 165.28 | 165.43 | 508,500 | -0.61(-0.37%) |
Sep 07, 2012 | 166.08 | 168.24 | 165.83 | 166.04 | 625,362 | +0.07(+0.04%) |
Sep 06, 2012 | 166.39 | 167.11 | 164.62 | 165.97 | 888,044 | +0.17(+0.10%) |
Sep 05, 2012 | 169.91 | 170.53 | 165.80 | 165.80 | 667,587 | -4.73(-2.78%) |
Sep 04, 2012 | 167.99 | 172.21 | 167.71 | 170.53 | 902,420 | +2.68(+1.60%) |
Aug 31, 2012 | 168.06 | 169.38 | 167.07 | 167.85 | 442,880 | +1.38(+0.83%) |
Aug 30, 2012 | 165.06 | 167.29 | 164.99 | 166.47 | 405,231 | -0.11(-0.07%) |
Aug 29, 2012 | 168.19 | 168.35 | 165.79 | 166.59 | 357,855 | -1.57(-0.94%) |
Aug 27, 2012 | 167.46 | 169.24 | 166.69 | 168.16 | 391,560 | +1.10(+0.66%) |
Aug 24, 2012 | 165.99 | 168.13 | 165.26 | 167.06 | 230,233 | +0.70(+0.42%) |
Aug 23, 2012 | 165.86 | 167.24 | 165.33 | 166.36 | 333,061 | -0.76(-0.45%) |
Aug 22, 2012 | 165.01 | 168.55 | 164.88 | 167.12 | 318,525 | +1.17(+0.71%) |
Aug 21, 2012 | 167.83 | 168.29 | 165.72 | 165.94 | 407,034 | -1.78(-1.06%) |
Aug 20, 2012 | 169.30 | 169.30 | 166.31 | 167.72 | 240,047 | -1.21(-0.71%) |
Aug 17, 2012 | 168.68 | 169.27 | 166.64 | 168.93 | 383,952 | +0.96(+0.57%) |
Aug 16, 2012 | 164.83 | 168.40 | 163.86 | 167.97 | 378,489 | +3.02(+1.83%) |
Aug 15, 2012 | 163.81 | 165.53 | 163.66 | 164.94 | 303,316 | +0.97(+0.59%) |
Aug 14, 2012 | 165.37 | 166.29 | 163.60 | 163.97 | 307,704 | -0.06(-0.04%) |
Aug 13, 2012 | 162.73 | 164.09 | 161.76 | 164.04 | 322,192 | +0.44(+0.27%) |
Aug 10, 2012 | 163.17 | 163.79 | 160.68 | 163.60 | 794,138 | -3.07(-1.84%) |
Aug 09, 2012 | 167.18 | 167.97 | 166.02 | 166.67 | 393,871 | -0.95(-0.56%) |
Aug 08, 2012 | 168.76 | 168.86 | 166.76 | 167.62 | 350,157 | -1.42(-0.84%) |
Aug 07, 2012 | 169.29 | 170.46 | 168.49 | 169.04 | 380,528 | +1.36(+0.81%) |
Aug 06, 2012 | 167.52 | 168.94 | 166.28 | 167.68 | 367,815 | +1.02(+0.61%) |
Aug 03, 2012 | 166.35 | 167.31 | 164.32 | 166.66 | 475,514 | +3.26(+2.00%) |
Aug 02, 2012 | 164.49 | 166.60 | 161.76 | 163.40 | 597,486 | -1.41(-0.86%) |
Aug 01, 2012 | 167.08 | 167.19 | 164.15 | 164.81 | 523,175 | -1.48(-0.89%) |
Jul 31, 2012 | 168.83 | 168.83 | 165.89 | 166.28 | 512,067 | -2.21(-1.31%) |
Jul 30, 2012 | 168.99 | 169.44 | 166.97 | 168.49 | 612,203 | -0.17(-0.10%) |
Jul 27, 2012 | 165.20 | 168.81 | 164.48 | 168.66 | 615,328 | +4.47(+2.72%) |
Jul 26, 2012 | 164.25 | 169.44 | 161.66 | 164.20 | 471,174 | +2.47(+1.53%) |
Jul 25, 2012 | 162.23 | 163.61 | 160.33 | 161.73 | 522,358 | +0.38(+0.24%) |
Jul 24, 2012 | 166.42 | 166.82 | 158.94 | 161.35 | 1,027,658 | -4.46(-2.69%) |
Jul 23, 2012 | 163.17 | 166.71 | 160.95 | 165.81 | 545,340 | -0.45(-0.27%) |
Jul 20, 2012 | 166.24 | 166.83 | 164.12 | 166.26 | 1,285,584 | -0.75(-0.45%) |
Jul 19, 2012 | 170.89 | 170.94 | 166.25 | 167.01 | 1,423,424 | -3.94(-2.30%) |
Jul 18, 2012 | 154.20 | 171.59 | 154.20 | 170.94 | 2,887,661 | +17.54(+11.43%) |
Jul 17, 2012 | 153.03 | 154.51 | 151.74 | 153.41 | 820,990 | +0.71(+0.47%) |
Jul 16, 2012 | 154.01 | 154.42 | 151.11 | 152.69 | 667,241 | -1.36(-0.88%) |
Jul 13, 2012 | 150.35 | 154.24 | 150.35 | 154.05 | 654,084 | +3.52(+2.34%) |
Jul 12, 2012 | 143.53 | 151.19 | 143.29 | 150.53 | 1,487,933 | +5.20(+3.58%) |
Jul 11, 2012 | 150.10 | 150.53 | 144.48 | 145.33 | 1,496,942 | -4.49(-3.00%) |
Jul 10, 2012 | 153.16 | 154.24 | 148.80 | 149.82 | 603,292 | -2.82(-1.85%) |
Jul 09, 2012 | 152.40 | 153.88 | 149.55 | 152.65 | 678,416 | +0.21(+0.14%) |
Jul 06, 2012 | 153.45 | 155.27 | 152.13 | 152.44 | 520,757 | -3.33(-2.14%) |
Jul 05, 2012 | 157.01 | 157.01 | 155.33 | 155.76 | 479,910 | -1.22(-0.78%) |
Jul 03, 2012 | 153.93 | 157.81 | 153.17 | 156.99 | 554,271 | +2.66(+1.72%) |
Jul 02, 2012 | 154.81 | 155.54 | 151.87 | 154.33 | 571,864 | -0.93(-0.60%) |
Jun 29, 2012 | 150.06 | 155.59 | 150.06 | 155.25 | 934,625 | +7.14(+4.82%) |
Jun 28, 2012 | 148.44 | 149.41 | 146.22 | 148.12 | 947,526 | -1.75(-1.17%) |
Jun 27, 2012 | 145.95 | 151.14 | 145.95 | 149.87 | 572,223 | +0.94(+0.63%) |
Jun 26, 2012 | 149.80 | 149.80 | 146.94 | 148.93 | 565,409 | -0.24(-0.16%) |
Jun 25, 2012 | 150.88 | 150.88 | 147.53 | 149.16 | 930,183 | -2.49(-1.64%) |
Jun 22, 2012 | 149.72 | 151.87 | 148.63 | 151.66 | 883,460 | +2.15(+1.44%) |
Jun 21, 2012 | 154.53 | 155.07 | 148.69 | 149.50 | 992,888 | -4.25(-2.77%) |
Jun 20, 2012 | 154.32 | 155.54 | 151.88 | 153.76 | 1,196,338 | +0.31(+0.20%) |
Jun 19, 2012 | 149.29 | 153.84 | 149.29 | 153.45 | 1,405,206 | +6.20(+4.21%) |
Jun 18, 2012 | 144.50 | 147.51 | 143.96 | 147.25 | 741,881 | +0.70(+0.48%) |
Jun 15, 2012 | 143.81 | 146.55 | 143.81 | 146.55 | 758,737 | +2.78(+1.93%) |
Jun 14, 2012 | 144.24 | 145.79 | 142.49 | 143.77 | 783,448 | -0.10(-0.07%) |
Jun 13, 2012 | 148.08 | 148.08 | 142.82 | 143.87 | 896,782 | -3.54(-2.40%) |
Jun 12, 2012 | 146.72 | 148.03 | 144.80 | 147.41 | 1,355,197 | +0.57(+0.39%) |
Jun 11, 2012 | 153.63 | 154.79 | 146.44 | 146.84 | 1,477,817 | -7.39(-4.79%) |
Jun 08, 2012 | 152.31 | 154.51 | 151.57 | 154.23 | 1,134,087 | +3.44(+2.28%) |
Jun 07, 2012 | 149.89 | 152.41 | 149.55 | 150.79 | 1,150,387 | +2.73(+1.84%) |
Jun 06, 2012 | 145.62 | 149.27 | 144.93 | 148.06 | 1,591,533 | +3.60(+2.49%) |
Jun 05, 2012 | 149.20 | 149.20 | 140.04 | 144.46 | 2,991,587 | -7.75(-5.09%) |
Jun 04, 2012 | 153.10 | 153.77 | 150.53 | 152.22 | 961,955 | -0.61(-0.40%) |
Jun 01, 2012 | 154.14 | 155.16 | 152.82 | 152.82 | 981,864 | -4.38(-2.79%) |
May 31, 2012 | 158.61 | 159.17 | 154.05 | 157.21 | 792,227 | -1.63(-1.03%) |
May 30, 2012 | 158.91 | 159.89 | 157.52 | 158.84 | 528,853 | -0.55(-0.35%) |
May 29, 2012 | 158.03 | 159.54 | 157.87 | 159.39 | 597,936 | +1.98(+1.26%) |
May 25, 2012 | 158.61 | 159.11 | 157.09 | 157.41 | 343,126 | -0.76(-0.48%) |
May 24, 2012 | 159.12 | 161.35 | 157.37 | 158.18 | 644,301 | -0.49(-0.31%) |
May 23, 2012 | 155.92 | 158.82 | 154.63 | 158.67 | 1,138,868 | +1.53(+0.97%) |
May 22, 2012 | 154.48 | 157.72 | 153.42 | 157.14 | 1,039,849 | +3.72(+2.42%) |
May 21, 2012 | 151.57 | 153.73 | 151.20 | 153.43 | 702,300 | +2.24(+1.48%) |
May 18, 2012 | 153.87 | 154.49 | 150.78 | 151.19 | 966,821 | -1.76(-1.15%) |
May 17, 2012 | 155.68 | 155.99 | 152.17 | 152.95 | 1,075,823 | -2.73(-1.76%) |
May 16, 2012 | 156.77 | 157.49 | 155.68 | 155.68 | 548,972 | +0.00(+0.00%) |
May 15, 2012 | 156.00 | 157.08 | 154.36 | 155.68 | 668,952 | +0.42(+0.27%) |
May 14, 2012 | 158.59 | 158.59 | 154.50 | 155.26 | 1,025,424 | -2.70(-1.71%) |
May 11, 2012 | 163.52 | 163.56 | 157.85 | 157.96 | 1,696,758 | -6.36(-3.87%) |
May 10, 2012 | 165.37 | 166.34 | 163.98 | 164.31 | 568,345 | +1.17(+0.72%) |
May 09, 2012 | 161.32 | 164.58 | 160.11 | 163.14 | 489,798 | -1.22(-0.74%) |
May 08, 2012 | 164.42 | 164.92 | 161.60 | 164.36 | 769,966 | -1.16(-0.70%) |
May 07, 2012 | 162.29 | 166.52 | 161.72 | 165.52 | 514,868 | +2.39(+1.46%) |
May 04, 2012 | 163.53 | 165.06 | 163.06 | 163.13 | 559,403 | -3.16(-1.90%) |
May 03, 2012 | 169.79 | 169.79 | 165.59 | 166.30 | 602,387 | -2.72(-1.61%) |
May 02, 2012 | 165.63 | 169.17 | 164.39 | 169.02 | 697,840 | +0.97(+0.58%) |