Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 132.28 | 132.92 | 131.65 | 132.11 | 194,775,360 | -0.54(-0.41%) |
Jun 27, 2013 | 132.67 | 133.26 | 132.55 | 132.65 | 157,119,360 | +0.77(+0.59%) |
Jun 26, 2013 | 131.66 | 132.18 | 131.15 | 131.88 | 163,606,576 | +1.29(+0.99%) |
Jun 25, 2013 | 130.51 | 131.85 | 129.64 | 130.59 | 196,746,336 | +1.25(+0.96%) |
Jun 24, 2013 | 129.63 | 130.47 | 128.25 | 129.34 | 269,579,584 | -1.66(-1.26%) |
Jun 21, 2013 | 131.47 | 131.57 | 129.68 | 131.00 | 330,234,048 | +0.42(+0.32%) |
Jun 20, 2013 | 132.59 | 133.91 | 130.24 | 130.58 | 391,866,176 | -3.32(-2.48%) |
Jun 19, 2013 | 135.66 | 135.90 | 133.84 | 133.90 | 251,528,784 | -1.87(-1.38%) |
Jun 18, 2013 | 134.78 | 135.98 | 134.77 | 135.77 | 139,915,040 | +1.06(+0.79%) |
Jun 17, 2013 | 134.59 | 135.35 | 133.71 | 134.71 | 166,323,776 | +1.04(+0.78%) |
Jun 14, 2013 | 134.37 | 134.90 | 133.46 | 133.67 | 172,361,872 | -0.85(-0.63%) |
Jun 13, 2013 | 132.43 | 134.76 | 132.14 | 134.52 | 199,425,216 | +2.02(+1.52%) |
Jun 12, 2013 | 134.53 | 134.67 | 132.38 | 132.50 | 216,134,768 | -1.11(-0.83%) |
Jun 11, 2013 | 133.77 | 134.79 | 133.31 | 133.61 | 194,583,456 | -1.39(-1.03%) |
Jun 10, 2013 | 135.42 | 135.49 | 134.65 | 135.00 | 125,221,080 | +0.00(+0.00%) |
Jun 07, 2013 | 134.22 | 135.13 | 133.64 | 135.00 | 229,906,688 | +1.70(+1.27%) |
Jun 06, 2013 | 132.05 | 133.31 | 131.28 | 133.31 | 244,251,776 | +1.19(+0.90%) |
Jun 05, 2013 | 133.60 | 133.87 | 132.00 | 132.11 | 258,069,264 | -1.87(-1.40%) |
Jun 04, 2013 | 134.71 | 135.25 | 133.31 | 133.99 | 192,366,432 | -0.65(-0.48%) |
Jun 03, 2013 | 134.21 | 134.72 | 133.25 | 134.63 | 205,074,960 | +0.74(+0.55%) |
May 31, 2013 | 135.47 | 136.24 | 133.70 | 133.89 | 215,883,456 | -1.95(-1.44%) |
May 30, 2013 | 135.45 | 136.47 | 135.35 | 135.85 | 130,162,104 | +0.50(+0.37%) |
May 29, 2013 | 135.51 | 135.82 | 134.63 | 135.35 | 195,646,784 | -0.88(-0.65%) |
May 28, 2013 | 136.84 | 137.44 | 135.83 | 136.23 | 175,220,016 | +0.81(+0.60%) |
May 24, 2013 | 134.73 | 135.48 | 134.33 | 135.42 | 185,028,496 | -0.12(-0.09%) |
May 23, 2013 | 134.48 | 135.91 | 134.30 | 135.53 | 257,387,984 | -0.39(-0.29%) |
May 22, 2013 | 137.08 | 138.50 | 135.31 | 135.93 | 297,610,368 | -1.01(-0.74%) |
May 21, 2013 | 136.87 | 137.46 | 136.40 | 136.94 | 116,856,328 | +0.20(+0.14%) |
May 20, 2013 | 136.62 | 137.28 | 136.49 | 136.75 | 103,791,648 | -0.01(-0.01%) |
May 17, 2013 | 135.94 | 136.84 | 135.76 | 136.76 | 158,450,016 | +1.31(+0.97%) |
May 16, 2013 | 135.81 | 136.28 | 135.24 | 135.44 | 134,045,080 | -0.64(-0.47%) |
May 15, 2013 | 135.13 | 136.35 | 135.09 | 136.08 | 147,260,336 | +2.11(+1.57%) |
May 13, 2013 | 133.69 | 134.19 | 133.38 | 133.97 | 99,731,640 | +0.11(+0.08%) |
May 10, 2013 | 133.52 | 133.98 | 133.13 | 133.86 | 125,981,328 | +0.43(+0.32%) |
May 09, 2013 | 133.75 | 134.10 | 133.09 | 133.43 | 130,130,816 | -0.38(-0.28%) |
May 08, 2013 | 133.05 | 133.85 | 132.98 | 133.81 | 118,753,448 | +0.61(+0.45%) |
May 07, 2013 | 132.82 | 133.24 | 132.44 | 133.20 | 109,902,840 | +0.67(+0.51%) |
May 06, 2013 | 132.29 | 132.72 | 132.23 | 132.53 | 81,493,920 | +0.34(+0.26%) |
May 03, 2013 | 132.00 | 132.54 | 130.89 | 132.19 | 176,029,808 | +1.32(+1.01%) |
May 02, 2013 | 129.99 | 130.98 | 129.87 | 130.87 | 117,611,640 | +1.20(+0.93%) |
May 01, 2013 | 130.52 | 130.59 | 129.51 | 129.66 | 169,436,800 | -1.15(-0.88%) |
Apr 30, 2013 | 130.47 | 130.84 | 129.93 | 130.81 | 141,503,856 | +0.31(+0.24%) |
Apr 29, 2013 | 129.98 | 130.78 | 129.78 | 130.50 | 108,030,472 | +0.87(+0.67%) |
Apr 26, 2013 | 129.70 | 129.90 | 129.38 | 129.63 | 117,089,488 | -0.23(-0.18%) |
Apr 25, 2013 | 129.71 | 130.47 | 129.51 | 129.86 | 159,806,384 | +0.52(+0.41%) |
Apr 24, 2013 | 129.29 | 129.68 | 129.06 | 129.33 | 117,938,296 | +0.08(+0.06%) |
Apr 23, 2013 | 128.57 | 129.38 | 127.93 | 129.25 | 202,578,368 | +1.32(+1.03%) |
Apr 22, 2013 | 127.61 | 128.24 | 126.77 | 127.93 | 130,004,288 | +0.57(+0.44%) |
Apr 19, 2013 | 126.27 | 127.42 | 126.25 | 127.37 | 182,684,384 | +1.10(+0.87%) |
Apr 18, 2013 | 127.28 | 127.31 | 125.79 | 126.27 | 204,439,232 | -0.80(-0.63%) |
Apr 17, 2013 | 128.03 | 128.06 | 126.39 | 127.06 | 276,657,024 | -1.88(-1.46%) |
Apr 16, 2013 | 128.03 | 129.01 | 127.72 | 128.95 | 179,798,880 | +1.88(+1.48%) |
Apr 15, 2013 | 129.43 | 129.54 | 127.06 | 127.07 | 264,324,784 | -3.02(-2.32%) |
Apr 12, 2013 | 129.99 | 130.28 | 129.37 | 130.09 | 142,042,176 | -0.32(-0.24%) |
Apr 11, 2013 | 130.01 | 130.83 | 129.88 | 130.41 | 134,333,648 | +0.43(+0.33%) |
Apr 10, 2013 | 128.75 | 130.15 | 128.72 | 129.98 | 164,986,672 | +1.57(+1.23%) |
Apr 09, 2013 | 128.20 | 128.88 | 127.78 | 128.41 | 123,053,408 | +0.44(+0.35%) |
Apr 08, 2013 | 127.08 | 127.97 | 126.77 | 127.97 | 105,510,712 | +0.86(+0.68%) |
Apr 05, 2013 | 126.11 | 127.26 | 125.97 | 127.10 | 194,906,576 | -0.58(-0.45%) |
Apr 04, 2013 | 127.33 | 127.93 | 127.05 | 127.68 | 160,924,864 | +0.52(+0.41%) |
Apr 03, 2013 | 128.54 | 128.64 | 126.83 | 127.16 | 188,007,312 | -1.30(-1.01%) |
Apr 02, 2013 | 128.29 | 128.78 | 128.10 | 128.47 | 123,803,168 | +0.63(+0.49%) |
Apr 01, 2013 | 128.28 | 128.54 | 127.52 | 127.83 | 121,050,176 | -0.51(-0.40%) |
Mar 28, 2013 | 127.87 | 128.49 | 127.59 | 128.34 | 125,651,592 | +0.39(+0.31%) |
Mar 27, 2013 | 127.19 | 128.00 | 126.97 | 127.95 | 121,942,688 | +0.00(+0.00%) |
Mar 26, 2013 | 127.46 | 127.98 | 127.32 | 127.95 | 105,300,048 | +1.02(+0.80%) |
Mar 25, 2013 | 127.80 | 128.01 | 126.44 | 126.93 | 184,594,416 | -0.53(-0.42%) |
Mar 22, 2013 | 126.85 | 127.47 | 126.75 | 127.47 | 135,698,976 | +1.02(+0.80%) |
Mar 21, 2013 | 126.78 | 127.50 | 126.24 | 126.45 | 156,827,504 | -1.09(-0.85%) |
Mar 20, 2013 | 127.40 | 127.75 | 127.19 | 127.54 | 138,793,200 | +0.89(+0.70%) |
Mar 19, 2013 | 127.22 | 127.39 | 125.82 | 126.66 | 204,248,176 | -0.30(-0.23%) |
Mar 18, 2013 | 126.43 | 127.50 | 126.32 | 126.95 | 154,564,960 | -0.70(-0.55%) |
Mar 15, 2013 | 127.67 | 127.83 | 127.23 | 127.66 | 169,192,416 | -0.17(-0.13%) |
Mar 14, 2013 | 127.48 | 127.88 | 127.15 | 127.82 | 154,738,960 | +0.67(+0.53%) |
Mar 13, 2013 | 127.03 | 127.33 | 126.60 | 127.15 | 113,360,856 | +0.18(+0.14%) |
Mar 12, 2013 | 127.16 | 127.31 | 126.58 | 126.97 | 129,570,352 | -0.29(-0.22%) |
Mar 11, 2013 | 126.68 | 127.26 | 126.52 | 127.25 | 102,188,176 | +0.48(+0.38%) |
Mar 08, 2013 | 126.79 | 126.94 | 126.14 | 126.77 | 151,413,392 | +0.54(+0.43%) |
Mar 07, 2013 | 126.17 | 126.40 | 126.02 | 126.23 | 105,405,368 | +0.23(+0.18%) |
Mar 06, 2013 | 126.28 | 126.35 | 125.73 | 126.00 | 115,733,720 | +0.17(+0.14%) |
Mar 05, 2013 | 125.32 | 126.17 | 125.30 | 125.83 | 148,863,792 | +1.12(+0.90%) |
Mar 04, 2013 | 123.77 | 124.72 | 123.58 | 124.72 | 119,448,160 | +0.66(+0.53%) |
Mar 01, 2013 | 123.22 | 124.24 | 122.67 | 124.06 | 209,222,448 | +0.41(+0.33%) |
Feb 28, 2013 | 124.02 | 124.68 | 123.48 | 123.65 | 155,312,432 | -0.25(-0.20%) |
Feb 27, 2013 | 122.25 | 124.23 | 122.14 | 123.89 | 184,671,120 | +1.54(+1.26%) |
Feb 26, 2013 | 122.11 | 122.50 | 121.30 | 122.35 | 228,491,792 | +0.83(+0.68%) |
Feb 25, 2013 | 124.48 | 124.67 | 121.52 | 121.52 | 291,139,744 | -2.36(-1.90%) |
Feb 22, 2013 | 123.27 | 123.88 | 122.74 | 123.88 | 130,408,224 | +1.20(+0.98%) |
Feb 21, 2013 | 123.12 | 123.49 | 122.29 | 122.68 | 222,248,176 | -0.75(-0.61%) |
Feb 20, 2013 | 124.90 | 124.94 | 123.36 | 123.43 | 196,680,736 | -1.56(-1.25%) |
Feb 19, 2013 | 124.27 | 125.01 | 124.10 | 124.99 | 116,554,656 | +0.93(+0.75%) |
Feb 15, 2013 | 124.32 | 124.45 | 123.60 | 124.06 | 263,898,160 | -0.15(-0.12%) |
Feb 14, 2013 | 123.71 | 124.35 | 123.58 | 124.20 | 99,074,960 | +0.11(+0.09%) |
Feb 13, 2013 | 124.23 | 124.46 | 123.74 | 124.09 | 100,826,456 | +0.11(+0.09%) |
Feb 12, 2013 | 123.79 | 124.21 | 123.65 | 123.98 | 80,083,504 | +0.20(+0.16%) |
Feb 11, 2013 | 123.75 | 123.88 | 123.47 | 123.78 | 90,412,576 | -0.02(-0.02%) |
Feb 08, 2013 | 123.33 | 123.88 | 123.33 | 123.80 | 126,456,552 | +0.69(+0.56%) |
Feb 07, 2013 | 123.32 | 123.44 | 122.22 | 123.12 | 199,113,504 | -0.16(-0.13%) |
Feb 06, 2013 | 122.76 | 123.36 | 122.67 | 123.28 | 170,098,112 | +1.33(+1.09%) |
Feb 04, 2013 | 122.60 | 123.37 | 121.87 | 121.96 | 194,851,040 | -1.39(-1.13%) |
Feb 01, 2013 | 122.86 | 123.49 | 122.65 | 123.35 | 160,836,752 | +1.26(+1.03%) |
Jan 31, 2013 | 122.25 | 122.64 | 122.01 | 122.09 | 133,316,840 | -0.30(-0.25%) |
Jan 30, 2013 | 122.86 | 123.10 | 122.28 | 122.39 | 168,380,336 | -0.48(-0.39%) |
Jan 29, 2013 | 122.15 | 123.03 | 122.07 | 122.87 | 129,509,736 | +0.48(+0.39%) |
Jan 28, 2013 | 122.57 | 122.60 | 121.94 | 122.39 | 138,934,640 | -0.15(-0.12%) |
Jan 25, 2013 | 122.24 | 122.54 | 121.82 | 122.54 | 180,507,856 | +0.69(+0.56%) |
Jan 24, 2013 | 121.64 | 122.45 | 121.53 | 121.85 | 179,283,248 | +0.03(+0.03%) |
Jan 23, 2013 | 121.62 | 121.93 | 121.41 | 121.82 | 127,971,280 | +0.20(+0.16%) |
Jan 22, 2013 | 120.97 | 121.62 | 120.69 | 121.62 | 136,972,448 | +0.65(+0.54%) |
Jan 18, 2013 | 120.68 | 121.10 | 120.24 | 120.97 | 208,328,816 | +0.27(+0.22%) |
Jan 17, 2013 | 120.46 | 121.05 | 120.01 | 120.70 | 163,860,032 | +0.77(+0.65%) |
Jan 16, 2013 | 119.70 | 120.12 | 119.57 | 119.93 | 128,464,832 | -0.02(-0.01%) |
Jan 15, 2013 | 119.31 | 120.06 | 119.25 | 119.94 | 114,202,176 | +0.08(+0.07%) |
Jan 14, 2013 | 119.80 | 119.94 | 119.42 | 119.86 | 109,740,128 | -0.08(-0.07%) |
Jan 11, 2013 | 119.92 | 120.01 | 119.57 | 119.94 | 139,648,624 | -0.01(-0.01%) |
Jan 10, 2013 | 119.67 | 119.96 | 119.05 | 119.95 | 160,188,608 | +0.95(+0.79%) |
Jan 09, 2013 | 118.97 | 119.33 | 118.78 | 119.01 | 111,145,144 | +0.30(+0.25%) |
Jan 08, 2013 | 118.84 | 119.00 | 118.24 | 118.70 | 148,540,448 | -0.34(-0.29%) |
Jan 07, 2013 | 118.95 | 119.44 | 118.61 | 119.05 | 134,790,928 | -0.33(-0.27%) |
Jan 04, 2013 | 119.05 | 119.57 | 118.80 | 119.37 | 143,235,072 | +0.52(+0.44%) |
Jan 03, 2013 | 119.06 | 119.37 | 118.53 | 118.86 | 177,403,392 | -0.27(-0.22%) |
Jan 02, 2013 | 118.45 | 119.19 | 118.04 | 119.12 | 235,144,816 | +3.13(+2.70%) |
Dec 31, 2012 | 113.90 | 116.20 | 113.80 | 115.99 | 254,310,400 | +1.79(+1.56%) |
Dec 28, 2012 | 114.70 | 115.34 | 114.07 | 114.20 | 182,458,048 | -1.25(-1.08%) |
Dec 27, 2012 | 115.64 | 115.88 | 114.11 | 115.45 | 205,670,944 | -0.15(-0.13%) |
Dec 26, 2012 | 116.33 | 116.39 | 115.28 | 115.61 | 129,855,664 | -0.49(-0.42%) |
Dec 24, 2012 | 116.20 | 116.27 | 115.97 | 116.10 | 66,057,856 | -0.36(-0.31%) |
Dec 21, 2012 | 117.52 | 117.51 | 115.76 | 116.45 | 301,488,480 | -1.07(-0.91%) |
Dec 20, 2012 | 116.85 | 117.54 | 116.60 | 117.52 | 207,739,952 | +0.67(+0.58%) |
Dec 19, 2012 | 117.85 | 117.89 | 116.81 | 116.85 | 186,119,904 | -0.88(-0.74%) |
Dec 18, 2012 | 116.61 | 117.83 | 116.44 | 117.72 | 219,308,656 | +1.30(+1.11%) |
Dec 17, 2012 | 115.38 | 116.49 | 115.34 | 116.43 | 176,854,656 | +1.35(+1.17%) |
Dec 14, 2012 | 115.25 | 115.47 | 114.90 | 115.08 | 170,039,168 | -0.42(-0.37%) |
Dec 13, 2012 | 116.14 | 116.48 | 115.22 | 115.50 | 167,241,168 | -0.71(-0.61%) |
Dec 12, 2012 | 116.61 | 117.06 | 116.06 | 116.22 | 180,002,176 | +0.06(+0.05%) |
Dec 11, 2012 | 115.85 | 116.70 | 115.80 | 116.16 | 188,181,520 | +0.78(+0.68%) |
Dec 10, 2012 | 115.17 | 115.65 | 115.12 | 115.38 | 121,634,728 | +0.05(+0.04%) |
Dec 07, 2012 | 115.42 | 115.55 | 114.73 | 115.33 | 134,259,312 | +0.35(+0.31%) |
Dec 06, 2012 | 114.48 | 115.03 | 114.31 | 114.98 | 127,370,064 | +0.39(+0.34%) |
Dec 05, 2012 | 114.48 | 115.12 | 113.67 | 114.59 | 181,741,440 | +0.20(+0.18%) |
Dec 04, 2012 | 114.54 | 114.89 | 114.08 | 114.39 | 157,351,008 | -0.73(-0.64%) |
Nov 30, 2012 | 115.11 | 115.33 | 114.72 | 115.12 | 168,639,600 | +0.03(+0.02%) |
Nov 29, 2012 | 114.99 | 115.41 | 114.48 | 115.09 | 186,347,136 | +0.53(+0.47%) |
Nov 28, 2012 | 113.18 | 114.62 | 112.56 | 114.56 | 218,382,752 | +0.92(+0.81%) |
Nov 27, 2012 | 114.11 | 114.50 | 113.57 | 113.64 | 157,893,664 | -0.58(-0.51%) |
Nov 26, 2012 | 113.90 | 114.47 | 113.53 | 114.23 | 123,060,136 | -0.24(-0.21%) |
Nov 23, 2012 | 113.48 | 114.51 | 113.41 | 114.47 | 80,769,640 | +1.54(+1.36%) |
Nov 21, 2012 | 112.82 | 113.03 | 112.59 | 112.93 | 100,899,448 | +0.21(+0.19%) |
Nov 20, 2012 | 112.49 | 112.91 | 111.82 | 112.72 | 147,487,648 | +0.05(+0.04%) |
Nov 19, 2012 | 111.67 | 112.69 | 110.47 | 112.67 | 186,962,704 | +2.23(+2.02%) |
Nov 16, 2012 | 110.06 | 110.65 | 109.08 | 110.44 | 295,723,520 | +0.54(+0.49%) |
Nov 15, 2012 | 110.12 | 110.53 | 109.47 | 109.89 | 219,769,168 | -0.19(-0.17%) |
Nov 14, 2012 | 111.93 | 112.10 | 109.83 | 110.08 | 236,331,856 | -1.51(-1.35%) |
Nov 13, 2012 | 111.38 | 112.77 | 111.24 | 111.59 | 151,760,912 | -0.38(-0.34%) |
Nov 12, 2012 | 112.23 | 112.41 | 111.72 | 111.97 | 120,155,800 | +0.08(+0.08%) |
Nov 09, 2012 | 111.45 | 112.92 | 111.39 | 111.89 | 248,270,448 | +0.10(+0.09%) |
Nov 08, 2012 | 113.15 | 113.71 | 111.70 | 111.79 | 223,973,792 | -1.36(-1.20%) |
Nov 07, 2012 | 114.72 | 114.74 | 112.61 | 113.15 | 326,031,232 | -2.62(-2.27%) |
Nov 06, 2012 | 115.17 | 116.23 | 115.10 | 115.77 | 131,625,064 | +0.90(+0.78%) |
Nov 05, 2012 | 114.47 | 115.13 | 114.13 | 114.87 | 120,745,352 | +0.23(+0.20%) |
Nov 02, 2012 | 116.36 | 116.39 | 114.52 | 114.64 | 170,039,680 | -1.03(-0.89%) |
Nov 01, 2012 | 114.71 | 115.81 | 114.61 | 115.67 | 124,641,896 | +1.20(+1.05%) |
Oct 31, 2012 | 114.87 | 115.02 | 113.93 | 114.47 | 127,538,152 | +0.00(+0.00%) |
Oct 26, 2012 | 114.43 | 114.47 | 114.47 | 114.47 | 180,315,248 | -0.06(-0.06%) |
Oct 25, 2012 | 115.01 | 115.22 | 113.84 | 114.53 | 165,757,536 | +0.33(+0.29%) |
Oct 24, 2012 | 114.94 | 115.08 | 114.02 | 114.20 | 148,103,632 | -0.32(-0.28%) |
Oct 23, 2012 | 114.88 | 115.04 | 114.05 | 114.53 | 236,983,280 | -1.59(-1.37%) |
Oct 19, 2012 | 117.87 | 117.88 | 115.84 | 116.12 | 229,241,488 | -1.97(-1.67%) |
Oct 18, 2012 | 118.09 | 118.66 | 117.69 | 118.09 | 182,699,376 | -0.31(-0.26%) |
Oct 17, 2012 | 117.94 | 118.49 | 117.77 | 118.40 | 159,002,720 | +0.53(+0.45%) |
Oct 16, 2012 | 117.23 | 117.94 | 117.15 | 117.86 | 134,145,472 | +1.18(+1.01%) |
Oct 15, 2012 | 115.99 | 116.80 | 115.62 | 116.68 | 132,714,272 | +0.96(+0.83%) |
Oct 12, 2012 | 116.18 | 116.57 | 115.47 | 115.72 | 153,344,432 | -0.38(-0.33%) |
Oct 11, 2012 | 116.84 | 117.01 | 116.07 | 116.10 | 152,569,456 | +0.06(+0.06%) |
Oct 10, 2012 | 116.76 | 116.87 | 115.88 | 116.03 | 153,078,176 | -0.75(-0.64%) |
Oct 09, 2012 | 117.85 | 117.95 | 116.74 | 116.78 | 183,509,168 | -1.17(-0.99%) |
Oct 08, 2012 | 117.91 | 118.33 | 117.67 | 117.94 | 96,654,112 | -0.40(-0.34%) |
Oct 05, 2012 | 118.97 | 119.17 | 117.99 | 118.35 | 153,936,960 | +0.01(+0.01%) |
Oct 04, 2012 | 117.94 | 118.51 | 117.78 | 118.33 | 153,441,392 | +0.84(+0.71%) |
Oct 03, 2012 | 117.33 | 117.77 | 116.72 | 117.50 | 149,505,792 | +0.48(+0.41%) |
Oct 02, 2012 | 117.36 | 117.55 | 116.48 | 117.02 | 139,985,104 | +0.12(+0.11%) |
Oct 01, 2012 | 117.04 | 117.98 | 116.62 | 116.89 | 167,781,712 | +0.30(+0.26%) |
Sep 28, 2012 | 116.69 | 117.07 | 116.18 | 116.59 | 186,085,104 | -0.54(-0.46%) |
Sep 27, 2012 | 116.53 | 117.40 | 116.22 | 117.13 | 137,978,864 | +1.09(+0.94%) |
Sep 26, 2012 | 116.67 | 116.70 | 115.76 | 116.04 | 180,718,352 | -0.65(-0.56%) |
Sep 25, 2012 | 118.20 | 118.43 | 116.66 | 116.70 | 164,326,448 | -1.25(-1.06%) |
Sep 24, 2012 | 117.55 | 118.22 | 117.46 | 117.95 | 118,096,536 | -0.18(-0.15%) |
Sep 21, 2012 | 118.75 | 118.78 | 118.08 | 118.13 | 134,273,008 | -0.05(-0.04%) |
Sep 20, 2012 | 117.63 | 118.24 | 117.31 | 118.18 | 191,098,480 | +0.01(+0.01%) |
Sep 19, 2012 | 118.24 | 118.55 | 117.94 | 118.17 | 159,201,904 | +0.06(+0.06%) |
Sep 18, 2012 | 118.00 | 118.26 | 117.81 | 118.11 | 122,026,336 | -0.10(-0.08%) |
Sep 17, 2012 | 118.36 | 118.56 | 117.90 | 118.20 | 147,906,224 | -0.40(-0.34%) |
Sep 14, 2012 | 118.31 | 119.31 | 118.22 | 118.61 | 210,766,720 | +0.52(+0.44%) |
Sep 13, 2012 | 116.29 | 118.44 | 115.99 | 118.08 | 279,668,224 | +1.77(+1.52%) |
Sep 12, 2012 | 116.31 | 116.44 | 115.91 | 116.31 | 108,755,200 | +0.39(+0.33%) |
Sep 11, 2012 | 115.67 | 116.29 | 115.64 | 115.92 | 110,033,896 | +0.32(+0.28%) |
Sep 10, 2012 | 116.15 | 116.35 | 115.56 | 115.60 | 107,235,576 | -0.66(-0.57%) |
Sep 07, 2012 | 116.00 | 116.31 | 115.90 | 116.26 | 133,171,000 | +0.45(+0.39%) |
Sep 06, 2012 | 114.19 | 115.82 | 114.18 | 115.81 | 196,214,064 | +2.30(+2.03%) |
Sep 05, 2012 | 113.65 | 113.96 | 113.28 | 113.51 | 124,754,672 | -0.10(-0.09%) |
Sep 04, 2012 | 113.61 | 113.95 | 112.88 | 113.60 | 148,969,904 | -0.10(-0.09%) |
Aug 31, 2012 | 113.81 | 114.24 | 113.06 | 113.71 | 188,660,992 | +0.54(+0.48%) |
Aug 30, 2012 | 113.99 | 113.53 | 112.93 | 113.17 | 119,817,088 | -0.82(-0.72%) |
Aug 29, 2012 | 114.00 | 114.30 | 113.67 | 113.99 | 81,189,992 | -0.02(-0.02%) |
Aug 27, 2012 | 114.30 | 114.45 | 113.85 | 114.01 | 85,308,976 | +0.02(+0.02%) |
Aug 24, 2012 | 113.02 | 114.25 | 112.95 | 113.99 | 123,499,208 | +0.68(+0.60%) |
Aug 23, 2012 | 113.96 | 113.97 | 113.13 | 113.31 | 138,295,424 | -0.93(-0.81%) |
Aug 22, 2012 | 113.90 | 114.42 | 113.64 | 114.24 | 165,079,728 | +0.05(+0.04%) |
Aug 21, 2012 | 114.82 | 115.26 | 113.94 | 114.19 | 130,888,864 | -0.35(-0.30%) |
Aug 20, 2012 | 114.37 | 114.56 | 114.05 | 114.54 | 97,097,760 | +0.01(+0.01%) |
Aug 17, 2012 | 114.57 | 114.63 | 114.27 | 114.53 | 112,739,056 | +0.15(+0.13%) |
Aug 16, 2012 | 113.70 | 114.51 | 113.42 | 114.38 | 139,016,624 | +0.84(+0.74%) |
Aug 15, 2012 | 113.29 | 113.73 | 113.22 | 113.54 | 88,190,208 | +0.13(+0.11%) |
Aug 14, 2012 | 113.81 | 113.89 | 113.07 | 113.41 | 126,934,200 | +0.02(+0.01%) |
Aug 13, 2012 | 113.26 | 113.45 | 112.81 | 113.39 | 98,517,112 | -0.06(-0.05%) |
Aug 10, 2012 | 112.81 | 113.49 | 112.62 | 113.45 | 123,885,832 | +0.19(+0.16%) |
Aug 09, 2012 | 113.01 | 113.49 | 112.89 | 113.26 | 111,865,904 | +0.10(+0.08%) |
Aug 08, 2012 | 112.65 | 113.30 | 112.62 | 113.17 | 111,294,264 | +0.14(+0.12%) |
Aug 07, 2012 | 112.92 | 113.51 | 112.80 | 113.03 | 135,869,904 | +0.56(+0.50%) |
Aug 06, 2012 | 112.55 | 112.91 | 112.42 | 112.47 | 107,115,600 | +0.22(+0.19%) |
Aug 03, 2012 | 111.61 | 112.48 | 110.10 | 112.25 | 195,929,088 | +2.18(+1.98%) |
Aug 02, 2012 | 109.99 | 110.82 | 109.21 | 110.07 | 247,618,560 | -0.77(-0.69%) |
Aug 01, 2012 | 111.73 | 111.75 | 110.68 | 110.83 | 171,585,264 | -0.10(-0.09%) |
Jul 31, 2012 | 111.56 | 111.86 | 110.93 | 110.93 | 149,625,008 | -0.78(-0.70%) |
Jul 30, 2012 | 111.58 | 112.24 | 111.38 | 111.71 | 132,511,224 | +0.00(+0.00%) |
Jul 27, 2012 | 110.27 | 112.02 | 109.66 | 111.71 | 293,932,640 | +2.02(+1.84%) |
Jul 26, 2012 | 109.46 | 109.92 | 108.95 | 109.69 | 194,050,352 | +1.78(+1.65%) |
Jul 25, 2012 | 108.11 | 108.39 | 107.34 | 107.91 | 160,215,616 | +0.03(+0.03%) |
Jul 24, 2012 | 108.90 | 108.95 | 107.16 | 107.88 | 214,818,048 | -0.94(-0.86%) |
Jul 23, 2012 | 108.32 | 109.86 | 107.81 | 108.82 | 180,094,400 | -1.11(-1.01%) |
Jul 20, 2012 | 110.32 | 110.48 | 109.81 | 109.93 | 177,406,272 | -1.02(-0.91%) |
Jul 19, 2012 | 110.88 | 111.31 | 110.53 | 110.94 | 161,086,912 | +0.29(+0.26%) |
Jul 18, 2012 | 109.58 | 110.87 | 109.52 | 110.65 | 140,622,848 | +0.81(+0.74%) |
Jul 17, 2012 | 109.53 | 110.07 | 108.38 | 109.84 | 172,064,128 | +0.75(+0.69%) |
Jul 16, 2012 | 109.10 | 109.41 | 108.67 | 109.09 | 120,940,016 | -0.26(-0.24%) |
Jul 13, 2012 | 107.83 | 109.46 | 107.81 | 109.35 | 160,913,376 | +1.80(+1.68%) |
Jul 12, 2012 | 107.44 | 108.12 | 106.81 | 107.55 | 178,159,040 | -0.52(-0.48%) |
Jul 11, 2012 | 108.11 | 108.42 | 107.44 | 108.07 | 177,535,328 | +0.02(+0.01%) |
Jul 10, 2012 | 109.56 | 109.74 | 107.68 | 108.05 | 202,062,816 | -0.95(-0.87%) |
Jul 09, 2012 | 109.05 | 109.20 | 108.50 | 109.00 | 128,787,760 | -0.14(-0.13%) |
Jul 06, 2012 | 109.12 | 109.37 | 108.62 | 109.14 | 187,694,736 | -1.05(-0.95%) |
Jul 05, 2012 | 110.28 | 111.00 | 109.78 | 110.19 | 156,476,048 | -0.50(-0.45%) |
Jul 03, 2012 | 109.94 | 110.77 | 109.83 | 110.69 | 99,873,472 | +0.73(+0.66%) |