Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 216.49 | 218.15 | 215.93 | 216.49 | 490,425 | -1.83(-0.84%) |
Sep 27, 2013 | 222.56 | 222.97 | 218.01 | 218.31 | 485,671 | -4.24(-1.91%) |
Sep 26, 2013 | 221.83 | 224.96 | 221.66 | 222.56 | 316,593 | +1.56(+0.71%) |
Sep 25, 2013 | 222.60 | 223.57 | 220.94 | 220.99 | 190,626 | -0.91(-0.41%) |
Sep 24, 2013 | 221.59 | 223.83 | 220.79 | 221.90 | 427,909 | +0.17(+0.08%) |
Sep 23, 2013 | 223.91 | 224.05 | 221.22 | 221.73 | 482,114 | -1.74(-0.78%) |
Sep 20, 2013 | 225.77 | 227.66 | 223.47 | 223.47 | 750,567 | -2.78(-1.23%) |
Sep 19, 2013 | 226.59 | 228.62 | 225.77 | 226.25 | 410,669 | -0.41(-0.18%) |
Sep 18, 2013 | 222.95 | 226.66 | 222.45 | 226.66 | 357,182 | +3.84(+1.72%) |
Sep 17, 2013 | 223.94 | 224.76 | 222.01 | 222.82 | 384,373 | -0.55(-0.25%) |
Sep 16, 2013 | 223.27 | 225.39 | 221.10 | 223.38 | 366,339 | +2.28(+1.03%) |
Sep 13, 2013 | 222.47 | 222.47 | 219.27 | 221.10 | 423,890 | -0.65(-0.29%) |
Sep 12, 2013 | 221.44 | 224.44 | 219.66 | 221.75 | 664,718 | -1.33(-0.60%) |
Sep 11, 2013 | 222.90 | 223.34 | 221.08 | 223.09 | 338,832 | +0.27(+0.12%) |
Sep 10, 2013 | 219.10 | 222.85 | 218.93 | 222.81 | 422,700 | +4.47(+2.05%) |
Sep 09, 2013 | 214.19 | 218.69 | 213.49 | 218.35 | 317,800 | +4.70(+2.20%) |
Sep 06, 2013 | 214.91 | 216.20 | 212.59 | 213.65 | 320,554 | -1.05(-0.49%) |
Sep 05, 2013 | 211.70 | 215.40 | 211.66 | 214.70 | 371,925 | +3.09(+1.46%) |
Sep 04, 2013 | 208.45 | 212.16 | 207.69 | 211.61 | 500,288 | +3.76(+1.81%) |
Sep 03, 2013 | 206.29 | 208.48 | 205.86 | 207.85 | 473,085 | +3.24(+1.58%) |
Aug 30, 2013 | 205.11 | 205.58 | 203.49 | 204.61 | 258,645 | +0.12(+0.06%) |
Aug 29, 2013 | 205.07 | 206.67 | 204.26 | 204.48 | 245,332 | -1.35(-0.65%) |
Aug 28, 2013 | 204.42 | 206.82 | 202.67 | 205.83 | 329,841 | +0.94(+0.46%) |
Aug 27, 2013 | 207.39 | 208.19 | 204.63 | 204.89 | 396,498 | -3.77(-1.81%) |
Aug 26, 2013 | 209.99 | 211.88 | 207.91 | 208.66 | 350,577 | -1.47(-0.70%) |
Aug 23, 2013 | 207.86 | 210.26 | 206.89 | 210.13 | 286,271 | +2.21(+1.06%) |
Aug 22, 2013 | 206.65 | 208.06 | 205.40 | 207.92 | 311,890 | +1.54(+0.75%) |
Aug 21, 2013 | 207.64 | 208.84 | 205.38 | 206.38 | 249,832 | -1.50(-0.72%) |
Aug 20, 2013 | 208.49 | 209.68 | 206.59 | 207.88 | 153,209 | -0.26(-0.13%) |
Aug 19, 2013 | 209.28 | 210.77 | 208.12 | 208.15 | 158,777 | -1.47(-0.70%) |
Aug 16, 2013 | 207.45 | 209.87 | 206.85 | 209.62 | 228,515 | +1.22(+0.58%) |
Aug 15, 2013 | 208.43 | 209.49 | 204.49 | 208.40 | 246,095 | -1.60(-0.76%) |
Aug 14, 2013 | 212.45 | 212.99 | 209.94 | 210.01 | 143,574 | -2.70(-1.27%) |
Aug 13, 2013 | 213.61 | 214.18 | 211.49 | 212.71 | 220,075 | -0.73(-0.34%) |
Aug 12, 2013 | 212.96 | 214.76 | 210.94 | 213.44 | 273,838 | -1.49(-0.69%) |
Aug 09, 2013 | 215.31 | 217.39 | 214.37 | 214.93 | 176,665 | -0.97(-0.45%) |
Aug 08, 2013 | 216.32 | 219.21 | 215.66 | 215.90 | 189,102 | +0.64(+0.30%) |
Aug 07, 2013 | 216.32 | 216.48 | 214.61 | 215.26 | 157,310 | -1.97(-0.91%) |
Aug 06, 2013 | 218.51 | 219.30 | 216.41 | 217.23 | 171,916 | -2.09(-0.95%) |
Aug 05, 2013 | 219.35 | 219.99 | 218.01 | 219.32 | 219,036 | -1.53(-0.69%) |
Aug 02, 2013 | 221.34 | 221.96 | 219.94 | 220.86 | 301,417 | -1.30(-0.59%) |
Aug 01, 2013 | 218.67 | 222.94 | 218.67 | 222.16 | 430,003 | +6.09(+2.82%) |
Jul 31, 2013 | 215.32 | 218.04 | 214.69 | 216.07 | 249,474 | +1.64(+0.76%) |
Jul 30, 2013 | 213.18 | 215.69 | 211.53 | 214.43 | 320,055 | +2.34(+1.10%) |
Jul 29, 2013 | 210.39 | 212.80 | 208.97 | 212.09 | 221,642 | +0.54(+0.26%) |
Jul 26, 2013 | 210.56 | 212.40 | 209.43 | 211.54 | 242,612 | +0.98(+0.47%) |
Jul 25, 2013 | 209.41 | 210.88 | 208.40 | 210.56 | 350,005 | +0.26(+0.12%) |
Jul 24, 2013 | 213.01 | 213.77 | 209.69 | 210.31 | 222,282 | -2.13(-1.00%) |
Jul 23, 2013 | 216.37 | 216.37 | 212.23 | 212.43 | 421,950 | -3.19(-1.48%) |
Jul 22, 2013 | 216.12 | 217.00 | 214.55 | 215.62 | 409,885 | -0.76(-0.35%) |
Jul 19, 2013 | 217.31 | 217.78 | 215.85 | 216.38 | 422,120 | -0.56(-0.26%) |
Jul 18, 2013 | 216.49 | 218.65 | 214.34 | 216.94 | 428,197 | +0.64(+0.30%) |
Jul 17, 2013 | 213.95 | 217.88 | 211.72 | 216.30 | 536,112 | -0.21(-0.10%) |
Jul 16, 2013 | 218.43 | 219.38 | 215.54 | 216.51 | 313,434 | -1.75(-0.80%) |
Jul 15, 2013 | 219.73 | 220.31 | 217.28 | 218.26 | 324,902 | -0.37(-0.17%) |
Jul 12, 2013 | 217.78 | 219.51 | 217.35 | 218.63 | 239,714 | +0.71(+0.33%) |
Jul 11, 2013 | 218.43 | 219.20 | 216.84 | 217.92 | 348,019 | +2.26(+1.05%) |
Jul 10, 2013 | 215.29 | 215.85 | 213.93 | 215.66 | 376,121 | -0.08(-0.04%) |
Jul 09, 2013 | 211.87 | 217.86 | 211.87 | 215.75 | 431,957 | +4.77(+2.26%) |
Jul 08, 2013 | 211.11 | 212.66 | 210.03 | 210.97 | 616,091 | -0.12(-0.05%) |
Jul 05, 2013 | 212.34 | 212.57 | 208.89 | 211.09 | 272,598 | +0.77(+0.37%) |
Jul 03, 2013 | 207.73 | 210.50 | 206.86 | 210.32 | 234,854 | +1.07(+0.51%) |
Jul 02, 2013 | 209.80 | 210.96 | 208.15 | 209.24 | 368,088 | -0.54(-0.26%) |
Jul 01, 2013 | 208.92 | 211.67 | 208.05 | 209.79 | 292,548 | +1.93(+0.93%) |
Jun 28, 2013 | 209.40 | 210.08 | 206.56 | 207.86 | 444,533 | -2.05(-0.98%) |
Jun 27, 2013 | 210.60 | 211.86 | 208.96 | 209.91 | 427,701 | +0.63(+0.30%) |
Jun 26, 2013 | 211.88 | 212.76 | 209.13 | 209.28 | 512,768 | -1.27(-0.60%) |
Jun 25, 2013 | 204.45 | 210.88 | 204.45 | 210.56 | 293,344 | +3.72(+1.80%) |
Jun 24, 2013 | 205.60 | 208.72 | 203.92 | 206.84 | 351,247 | -0.24(-0.12%) |
Jun 21, 2013 | 207.18 | 208.57 | 204.86 | 207.08 | 411,340 | +1.41(+0.69%) |
Jun 20, 2013 | 205.63 | 207.08 | 204.64 | 205.67 | 357,665 | -1.80(-0.87%) |
Jun 19, 2013 | 210.73 | 211.16 | 207.43 | 207.46 | 218,652 | -3.44(-1.63%) |
Jun 18, 2013 | 208.98 | 211.02 | 208.02 | 210.90 | 207,558 | +1.25(+0.59%) |
Jun 17, 2013 | 211.04 | 211.35 | 208.57 | 209.66 | 253,766 | -0.02(-0.01%) |
Jun 14, 2013 | 208.11 | 210.33 | 207.87 | 209.67 | 299,494 | +0.52(+0.25%) |
Jun 13, 2013 | 207.84 | 209.90 | 207.26 | 209.15 | 463,076 | +1.39(+0.67%) |
Jun 12, 2013 | 211.18 | 211.47 | 207.76 | 207.76 | 297,246 | -2.42(-1.15%) |
Jun 11, 2013 | 208.29 | 211.75 | 207.71 | 210.18 | 426,337 | -0.89(-0.42%) |
Jun 10, 2013 | 215.13 | 215.13 | 210.36 | 211.07 | 324,423 | -3.73(-1.74%) |
Jun 07, 2013 | 210.86 | 214.93 | 210.18 | 214.81 | 251,420 | +6.09(+2.92%) |
Jun 06, 2013 | 207.53 | 208.81 | 206.08 | 208.72 | 322,791 | +1.30(+0.62%) |
Jun 05, 2013 | 210.65 | 210.65 | 207.30 | 207.42 | 502,441 | -4.19(-1.98%) |
Jun 04, 2013 | 213.20 | 213.52 | 208.81 | 211.61 | 351,990 | -1.47(-0.69%) |
Jun 03, 2013 | 212.02 | 213.28 | 208.19 | 213.08 | 312,522 | +0.88(+0.42%) |
May 31, 2013 | 208.45 | 215.41 | 208.45 | 212.19 | 483,383 | +3.58(+1.71%) |
May 30, 2013 | 211.25 | 211.51 | 208.26 | 208.62 | 545,385 | -1.56(-0.74%) |
May 29, 2013 | 212.32 | 213.82 | 210.07 | 210.18 | 381,406 | -4.00(-1.87%) |
May 28, 2013 | 214.68 | 214.79 | 211.90 | 214.17 | 390,831 | +1.70(+0.80%) |
May 24, 2013 | 211.42 | 213.55 | 209.89 | 212.47 | 308,539 | -0.64(-0.30%) |
May 23, 2013 | 213.36 | 214.50 | 211.17 | 213.11 | 661,161 | -1.13(-0.53%) |
May 22, 2013 | 220.07 | 221.86 | 213.44 | 214.24 | 524,729 | -6.12(-2.78%) |
May 21, 2013 | 216.90 | 221.84 | 216.82 | 220.35 | 285,178 | +3.34(+1.54%) |
May 20, 2013 | 216.79 | 217.53 | 215.56 | 217.02 | 211,496 | -0.05(-0.02%) |
May 17, 2013 | 213.04 | 217.12 | 213.04 | 217.07 | 241,864 | +4.03(+1.89%) |
May 16, 2013 | 215.12 | 215.87 | 212.56 | 213.04 | 341,573 | -2.75(-1.28%) |
May 15, 2013 | 215.25 | 216.31 | 213.64 | 215.79 | 416,086 | +3.56(+1.68%) |
May 13, 2013 | 211.97 | 213.89 | 211.25 | 212.23 | 326,439 | +0.77(+0.36%) |
May 10, 2013 | 208.10 | 211.52 | 207.48 | 211.46 | 595,078 | +4.09(+1.97%) |
May 09, 2013 | 206.94 | 209.36 | 206.44 | 207.37 | 337,859 | -0.03(-0.01%) |
May 08, 2013 | 207.86 | 208.07 | 206.45 | 207.40 | 330,394 | -0.50(-0.24%) |
May 07, 2013 | 204.66 | 207.94 | 204.50 | 207.90 | 313,844 | +3.80(+1.86%) |
May 06, 2013 | 202.51 | 205.26 | 202.51 | 204.10 | 223,898 | -0.12(-0.06%) |
May 03, 2013 | 200.77 | 204.88 | 199.09 | 204.22 | 372,174 | +5.12(+2.57%) |
May 02, 2013 | 198.67 | 200.86 | 198.03 | 199.09 | 305,849 | +1.26(+0.64%) |
May 01, 2013 | 202.22 | 202.40 | 197.76 | 197.83 | 319,688 | -4.57(-2.26%) |
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%) |