Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 177.96 | 179.33 | 177.01 | 177.62 | 927,664 | -0.84(-0.47%) |
Jan 30, 2013 | 178.73 | 179.22 | 177.48 | 178.47 | 989,396 | -0.46(-0.26%) |
Jan 29, 2013 | 176.77 | 178.92 | 175.99 | 178.92 | 1,169,481 | +2.37(+1.34%) |
Jan 28, 2013 | 177.10 | 177.65 | 175.28 | 176.56 | 1,216,229 | -1.17(-0.66%) |
Jan 25, 2013 | 178.56 | 178.73 | 177.30 | 177.73 | 1,437,577 | +0.07(+0.04%) |
Jan 24, 2013 | 178.41 | 179.22 | 176.35 | 177.66 | 1,334,005 | +0.26(+0.14%) |
Jan 23, 2013 | 178.39 | 179.38 | 176.77 | 177.41 | 1,181,610 | -0.73(-0.41%) |
Jan 22, 2013 | 176.00 | 178.17 | 175.95 | 178.13 | 1,512,404 | +2.28(+1.30%) |
Jan 18, 2013 | 175.01 | 175.91 | 173.85 | 175.86 | 1,896,024 | +1.45(+0.83%) |
Jan 17, 2013 | 171.96 | 176.25 | 170.65 | 174.41 | 2,290,143 | +7.34(+4.39%) |
Jan 16, 2013 | 167.21 | 168.39 | 166.43 | 167.07 | 1,008,506 | -0.76(-0.45%) |
Jan 15, 2013 | 167.92 | 167.95 | 165.96 | 167.83 | 848,454 | +0.80(+0.48%) |
Jan 14, 2013 | 166.31 | 168.75 | 165.43 | 167.03 | 1,156,444 | +0.89(+0.53%) |
Jan 11, 2013 | 164.20 | 166.33 | 163.38 | 166.14 | 1,095,799 | +1.70(+1.03%) |
Jan 10, 2013 | 162.39 | 165.38 | 162.24 | 164.44 | 1,103,255 | +2.95(+1.83%) |
Jan 09, 2013 | 161.77 | 163.22 | 161.05 | 161.49 | 911,216 | +0.42(+0.26%) |
Jan 08, 2013 | 163.14 | 163.46 | 160.91 | 161.07 | 838,562 | -2.53(-1.55%) |
Jan 07, 2013 | 163.64 | 164.10 | 161.81 | 163.60 | 960,712 | -0.30(-0.18%) |
Jan 04, 2013 | 160.15 | 164.53 | 160.14 | 163.90 | 1,071,010 | +3.52(+2.19%) |
Jan 03, 2013 | 160.35 | 162.37 | 159.50 | 160.38 | 793,075 | +0.44(+0.27%) |
Jan 02, 2013 | 158.93 | 160.03 | 155.39 | 159.95 | 1,265,735 | +4.56(+2.93%) |
Dec 31, 2012 | 153.48 | 155.39 | 153.29 | 155.39 | 548,952 | +1.65(+1.08%) |
Dec 28, 2012 | 154.04 | 155.06 | 153.27 | 153.74 | 426,238 | -1.17(-0.76%) |
Dec 27, 2012 | 154.75 | 155.48 | 153.39 | 154.91 | 496,094 | +0.55(+0.36%) |
Dec 26, 2012 | 156.01 | 156.05 | 154.09 | 154.36 | 589,937 | -1.41(-0.91%) |
Dec 24, 2012 | 157.72 | 157.72 | 152.38 | 155.78 | 408,319 | +0.35(+0.23%) |
Dec 21, 2012 | 154.88 | 157.80 | 154.39 | 155.42 | 1,574,368 | -1.91(-1.21%) |
Dec 20, 2012 | 155.83 | 157.44 | 154.94 | 157.33 | 814,545 | +2.62(+1.69%) |
Dec 19, 2012 | 154.47 | 157.00 | 154.47 | 154.72 | 1,275,838 | -0.65(-0.42%) |
Dec 18, 2012 | 154.66 | 156.83 | 153.21 | 155.36 | 1,315,396 | +1.04(+0.67%) |
Dec 17, 2012 | 152.09 | 154.37 | 151.02 | 154.33 | 1,498,570 | +2.83(+1.87%) |
Dec 14, 2012 | 149.50 | 151.92 | 149.50 | 151.50 | 806,411 | +0.61(+0.40%) |
Dec 13, 2012 | 150.83 | 151.35 | 150.46 | 150.89 | 726,035 | +0.04(+0.03%) |
Dec 12, 2012 | 150.60 | 151.65 | 149.63 | 150.85 | 1,357,730 | +0.92(+0.61%) |
Dec 11, 2012 | 147.17 | 150.09 | 147.17 | 149.94 | 937,246 | +2.80(+1.91%) |
Dec 10, 2012 | 146.43 | 147.21 | 145.84 | 147.13 | 517,318 | +0.72(+0.49%) |
Dec 07, 2012 | 146.16 | 146.48 | 145.32 | 146.41 | 362,445 | +0.76(+0.52%) |
Dec 06, 2012 | 144.64 | 145.73 | 144.10 | 145.65 | 623,292 | +0.99(+0.68%) |
Dec 05, 2012 | 143.73 | 145.50 | 143.01 | 144.67 | 1,000,889 | +0.89(+0.62%) |
Dec 04, 2012 | 146.61 | 147.16 | 143.73 | 143.78 | 1,234,520 | -4.34(-2.93%) |
Nov 30, 2012 | 146.93 | 148.27 | 146.23 | 148.12 | 989,271 | +1.07(+0.73%) |
Nov 29, 2012 | 147.90 | 148.50 | 146.00 | 147.06 | 759,227 | -0.23(-0.16%) |
Nov 28, 2012 | 145.11 | 148.37 | 144.73 | 147.29 | 1,215,541 | +1.95(+1.34%) |
Nov 27, 2012 | 146.48 | 146.48 | 143.84 | 145.34 | 943,755 | +0.54(+0.38%) |
Nov 26, 2012 | 145.09 | 145.64 | 144.19 | 144.80 | 532,805 | -1.08(-0.74%) |
Nov 23, 2012 | 145.26 | 145.93 | 144.79 | 145.88 | 224,040 | +1.34(+0.92%) |
Nov 21, 2012 | 145.28 | 145.47 | 143.29 | 144.54 | 737,343 | -0.04(-0.03%) |
Nov 20, 2012 | 142.35 | 144.58 | 141.97 | 144.58 | 978,733 | +1.97(+1.38%) |
Nov 19, 2012 | 141.34 | 142.65 | 141.11 | 142.61 | 1,243,859 | +3.11(+2.23%) |
Nov 16, 2012 | 140.35 | 141.87 | 138.32 | 139.50 | 1,262,512 | +0.02(+0.02%) |
Nov 15, 2012 | 139.14 | 139.92 | 138.17 | 139.48 | 1,403,088 | +0.27(+0.19%) |
Nov 14, 2012 | 140.82 | 141.14 | 138.95 | 139.21 | 931,433 | -1.30(-0.92%) |
Nov 13, 2012 | 139.71 | 141.81 | 139.69 | 140.51 | 991,634 | -0.14(-0.10%) |
Nov 12, 2012 | 139.69 | 141.37 | 138.99 | 140.65 | 834,030 | +1.27(+0.91%) |
Nov 09, 2012 | 139.28 | 141.02 | 139.11 | 139.38 | 598,008 | -0.20(-0.14%) |
Nov 08, 2012 | 141.98 | 142.93 | 139.58 | 139.58 | 764,078 | -2.16(-1.53%) |
Nov 07, 2012 | 140.99 | 142.19 | 140.63 | 141.75 | 1,854,299 | -1.06(-0.74%) |
Nov 06, 2012 | 141.83 | 143.13 | 141.38 | 142.81 | 1,290,990 | +1.43(+1.01%) |
Nov 05, 2012 | 140.87 | 141.93 | 139.78 | 141.37 | 710,414 | -0.02(-0.01%) |
Nov 02, 2012 | 142.39 | 143.47 | 141.24 | 141.39 | 920,026 | -0.41(-0.29%) |
Nov 01, 2012 | 141.39 | 142.09 | 140.88 | 141.80 | 1,087,185 | +0.29(+0.21%) |
Oct 31, 2012 | 141.07 | 142.49 | 140.51 | 141.51 | 1,218,767 | +2.01(+1.44%) |
Oct 26, 2012 | 139.73 | 139.50 | 139.50 | 139.50 | 919,526 | -0.10(-0.07%) |
Oct 25, 2012 | 140.59 | 141.06 | 138.89 | 139.60 | 869,078 | +0.10(+0.07%) |
Oct 24, 2012 | 140.48 | 141.96 | 139.01 | 139.50 | 1,003,764 | -0.66(-0.47%) |
Oct 23, 2012 | 139.52 | 141.21 | 138.55 | 140.16 | 989,319 | -0.80(-0.57%) |
Oct 19, 2012 | 141.31 | 141.90 | 140.55 | 140.96 | 1,082,596 | -0.79(-0.56%) |
Oct 18, 2012 | 140.86 | 143.30 | 140.55 | 141.75 | 1,538,411 | +0.65(+0.46%) |
Oct 17, 2012 | 142.86 | 143.24 | 140.77 | 141.10 | 1,807,761 | -0.63(-0.44%) |
Oct 16, 2012 | 139.69 | 142.40 | 139.39 | 141.72 | 2,103,202 | +3.43(+2.48%) |
Oct 15, 2012 | 139.15 | 140.25 | 137.53 | 138.29 | 1,846,557 | +0.79(+0.58%) |
Oct 12, 2012 | 138.52 | 140.07 | 136.72 | 137.50 | 922,512 | -1.10(-0.80%) |
Oct 11, 2012 | 140.11 | 140.71 | 138.39 | 138.61 | 847,154 | -1.17(-0.84%) |
Oct 10, 2012 | 140.71 | 140.99 | 139.69 | 139.78 | 757,039 | -1.22(-0.86%) |
Oct 09, 2012 | 140.96 | 142.00 | 140.77 | 140.99 | 1,826,545 | +0.22(+0.16%) |
Oct 08, 2012 | 140.21 | 141.67 | 139.75 | 140.77 | 1,607,723 | +0.97(+0.69%) |
Oct 05, 2012 | 138.03 | 143.23 | 138.03 | 139.80 | 2,052,099 | +2.51(+1.83%) |
Oct 04, 2012 | 135.88 | 137.32 | 135.44 | 137.29 | 1,081,313 | +1.83(+1.35%) |
Oct 03, 2012 | 132.97 | 135.78 | 131.72 | 135.46 | 1,499,523 | +3.28(+2.48%) |
Oct 02, 2012 | 134.80 | 134.95 | 130.92 | 132.18 | 1,492,235 | -2.01(-1.50%) |
Oct 01, 2012 | 133.97 | 136.32 | 133.73 | 134.18 | 624,504 | +1.16(+0.88%) |
Sep 28, 2012 | 133.24 | 133.86 | 132.14 | 133.02 | 820,305 | -0.47(-0.35%) |
Sep 27, 2012 | 132.80 | 134.29 | 132.56 | 133.49 | 403,609 | +1.69(+1.28%) |
Sep 26, 2012 | 133.23 | 133.77 | 131.71 | 131.79 | 589,675 | -0.93(-0.70%) |
Sep 25, 2012 | 135.59 | 135.96 | 132.71 | 132.73 | 798,571 | -2.34(-1.73%) |
Sep 24, 2012 | 135.36 | 135.97 | 134.70 | 135.06 | 792,792 | -1.46(-1.07%) |
Sep 21, 2012 | 137.20 | 137.47 | 136.25 | 136.53 | 1,229,072 | +0.00(+0.00%) |
Sep 20, 2012 | 135.21 | 136.80 | 134.23 | 136.53 | 779,057 | +0.50(+0.37%) |
Sep 19, 2012 | 136.53 | 137.04 | 136.00 | 136.03 | 896,213 | -0.31(-0.22%) |
Sep 18, 2012 | 136.34 | 137.08 | 135.46 | 136.33 | 897,593 | +0.01(+0.01%) |
Sep 17, 2012 | 136.15 | 137.23 | 136.00 | 136.32 | 767,750 | -0.21(-0.15%) |
Sep 14, 2012 | 138.24 | 138.36 | 135.82 | 136.53 | 1,461,490 | +0.83(+0.61%) |
Sep 13, 2012 | 131.88 | 135.76 | 130.77 | 135.70 | 1,458,451 | +3.88(+2.94%) |
Sep 12, 2012 | 132.05 | 132.85 | 130.79 | 131.82 | 666,372 | -0.02(-0.02%) |
Sep 11, 2012 | 132.50 | 133.80 | 131.71 | 131.84 | 786,048 | -0.83(-0.62%) |
Sep 10, 2012 | 135.56 | 135.74 | 132.59 | 132.67 | 821,764 | -3.13(-2.30%) |
Sep 07, 2012 | 134.59 | 136.32 | 134.21 | 135.79 | 591,838 | +1.37(+1.02%) |
Sep 06, 2012 | 132.21 | 134.59 | 131.71 | 134.42 | 689,151 | +3.12(+2.38%) |
Sep 05, 2012 | 132.20 | 132.77 | 131.24 | 131.30 | 581,956 | -0.69(-0.53%) |
Sep 04, 2012 | 131.82 | 132.79 | 130.82 | 132.00 | 504,490 | +0.42(+0.32%) |
Aug 31, 2012 | 132.00 | 132.78 | 130.45 | 131.58 | 529,484 | +0.27(+0.20%) |
Aug 30, 2012 | 130.88 | 131.92 | 130.18 | 131.31 | 582,651 | +0.27(+0.21%) |
Aug 29, 2012 | 132.32 | 132.56 | 130.75 | 131.04 | 410,358 | +0.11(+0.08%) |
Aug 27, 2012 | 132.06 | 132.40 | 130.75 | 130.93 | 388,655 | -0.94(-0.71%) |
Aug 24, 2012 | 130.65 | 132.32 | 129.83 | 131.87 | 404,779 | +0.72(+0.55%) |
Aug 23, 2012 | 131.85 | 132.18 | 130.76 | 131.15 | 405,751 | -0.55(-0.42%) |
Aug 22, 2012 | 131.89 | 132.40 | 131.09 | 131.70 | 441,451 | -0.36(-0.27%) |
Aug 21, 2012 | 132.26 | 134.14 | 131.27 | 132.06 | 622,976 | +0.12(+0.09%) |
Aug 20, 2012 | 131.46 | 132.63 | 131.12 | 131.94 | 554,744 | -0.31(-0.23%) |
Aug 17, 2012 | 132.74 | 133.15 | 131.35 | 132.25 | 525,856 | +1.16(+0.89%) |
Aug 16, 2012 | 130.24 | 131.66 | 129.62 | 131.09 | 505,752 | +0.88(+0.68%) |
Aug 15, 2012 | 127.95 | 130.52 | 127.93 | 130.21 | 631,043 | +2.24(+1.75%) |
Aug 14, 2012 | 129.83 | 129.87 | 127.53 | 127.97 | 641,343 | -1.44(-1.12%) |
Aug 13, 2012 | 128.79 | 129.70 | 128.13 | 129.41 | 478,112 | +0.40(+0.31%) |
Aug 10, 2012 | 128.40 | 129.26 | 127.93 | 129.01 | 516,759 | -0.28(-0.22%) |
Aug 09, 2012 | 128.34 | 129.86 | 128.07 | 129.30 | 578,227 | +0.83(+0.65%) |
Aug 08, 2012 | 127.97 | 128.65 | 127.68 | 128.47 | 609,993 | -0.25(-0.20%) |
Aug 07, 2012 | 128.52 | 129.18 | 127.98 | 128.72 | 1,010,038 | +0.81(+0.64%) |
Aug 06, 2012 | 128.56 | 129.66 | 127.74 | 127.91 | 678,297 | -0.21(-0.16%) |
Aug 03, 2012 | 126.40 | 128.51 | 125.75 | 128.11 | 806,645 | +3.46(+2.78%) |
Aug 02, 2012 | 124.45 | 125.46 | 122.79 | 124.65 | 769,460 | -0.82(-0.65%) |
Aug 01, 2012 | 126.31 | 127.91 | 125.23 | 125.47 | 572,214 | -0.47(-0.38%) |
Jul 31, 2012 | 126.42 | 126.82 | 124.75 | 125.94 | 681,339 | -1.31(-1.03%) |
Jul 30, 2012 | 126.38 | 127.63 | 124.80 | 127.25 | 717,253 | +1.01(+0.80%) |
Jul 27, 2012 | 123.06 | 126.89 | 122.56 | 126.25 | 853,265 | +4.19(+3.44%) |
Jul 26, 2012 | 123.27 | 123.71 | 121.62 | 122.05 | 1,407,765 | +0.70(+0.57%) |
Jul 25, 2012 | 122.43 | 122.99 | 121.28 | 121.36 | 1,300,118 | -0.27(-0.22%) |
Jul 24, 2012 | 123.15 | 124.27 | 121.20 | 121.62 | 1,593,900 | -1.80(-1.46%) |
Jul 23, 2012 | 125.98 | 125.98 | 122.54 | 123.42 | 1,600,136 | -4.78(-3.73%) |
Jul 20, 2012 | 129.65 | 130.43 | 128.05 | 128.20 | 993,947 | -2.08(-1.60%) |
Jul 19, 2012 | 129.50 | 130.89 | 129.12 | 130.28 | 899,898 | +0.79(+0.61%) |
Jul 18, 2012 | 127.89 | 130.19 | 127.04 | 129.49 | 1,212,482 | -0.81(-0.62%) |
Jul 17, 2012 | 130.02 | 130.52 | 127.47 | 130.30 | 778,475 | +0.64(+0.49%) |
Jul 16, 2012 | 129.83 | 130.54 | 128.73 | 129.66 | 638,315 | -0.36(-0.28%) |
Jul 13, 2012 | 127.82 | 130.49 | 127.60 | 130.03 | 732,573 | +2.45(+1.92%) |
Jul 12, 2012 | 128.35 | 128.35 | 126.67 | 127.58 | 1,019,377 | -1.97(-1.52%) |
Jul 11, 2012 | 128.69 | 129.73 | 127.79 | 129.55 | 1,116,773 | +1.20(+0.93%) |
Jul 10, 2012 | 128.02 | 129.61 | 127.20 | 128.35 | 1,499,136 | +1.22(+0.96%) |
Jul 09, 2012 | 126.87 | 127.56 | 125.34 | 127.13 | 1,048,079 | +0.43(+0.34%) |
Jul 06, 2012 | 125.87 | 126.83 | 125.25 | 126.70 | 907,722 | -0.35(-0.27%) |
Jul 05, 2012 | 127.94 | 129.10 | 126.23 | 127.05 | 900,519 | -1.55(-1.20%) |
Jul 03, 2012 | 125.03 | 128.61 | 125.03 | 128.59 | 699,642 | +3.11(+2.48%) |
Jul 02, 2012 | 125.61 | 126.03 | 124.61 | 125.48 | 1,153,483 | -0.14(-0.11%) |
Jun 29, 2012 | 125.66 | 125.66 | 123.52 | 125.62 | 1,488,622 | +2.76(+2.25%) |
Jun 28, 2012 | 122.18 | 122.95 | 120.75 | 122.86 | 1,572,900 | -0.22(-0.17%) |
Jun 27, 2012 | 125.20 | 125.20 | 122.77 | 123.08 | 1,663,347 | -1.34(-1.08%) |
Jun 26, 2012 | 123.65 | 125.01 | 123.18 | 124.41 | 902,526 | +0.95(+0.77%) |
Jun 25, 2012 | 125.09 | 125.40 | 122.58 | 123.47 | 1,654,624 | -3.77(-2.96%) |
Jun 22, 2012 | 128.23 | 129.38 | 126.24 | 127.23 | 4,144,772 | +0.78(+0.61%) |
Jun 21, 2012 | 129.94 | 131.00 | 126.37 | 126.45 | 1,278,076 | -3.48(-2.68%) |
Jun 20, 2012 | 131.11 | 131.11 | 128.89 | 129.94 | 958,577 | -0.31(-0.24%) |
Jun 19, 2012 | 129.29 | 131.19 | 128.48 | 130.25 | 874,103 | +1.95(+1.52%) |
Jun 18, 2012 | 130.09 | 130.09 | 127.17 | 128.30 | 1,168,340 | -2.43(-1.86%) |
Jun 15, 2012 | 128.39 | 131.42 | 128.10 | 130.73 | 2,384,750 | +2.99(+2.34%) |
Jun 14, 2012 | 127.17 | 128.09 | 126.57 | 127.74 | 1,230,369 | +0.57(+0.45%) |
Jun 13, 2012 | 128.18 | 128.22 | 125.87 | 127.17 | 1,075,094 | -0.81(-0.64%) |
Jun 12, 2012 | 128.81 | 129.42 | 126.00 | 127.99 | 1,131,887 | +0.79(+0.62%) |
Jun 11, 2012 | 129.73 | 129.75 | 127.07 | 127.19 | 1,165,896 | -1.45(-1.13%) |
Jun 08, 2012 | 126.34 | 128.66 | 125.72 | 128.65 | 807,518 | +1.33(+1.04%) |
Jun 07, 2012 | 127.22 | 128.71 | 127.03 | 127.32 | 1,158,980 | +1.15(+0.91%) |
Jun 06, 2012 | 124.69 | 126.28 | 123.71 | 126.17 | 1,043,994 | +3.17(+2.57%) |
Jun 05, 2012 | 120.36 | 123.35 | 120.36 | 123.00 | 1,797,373 | +2.06(+1.70%) |
Jun 04, 2012 | 122.53 | 123.40 | 119.95 | 120.94 | 1,482,120 | -1.15(-0.94%) |
Jun 01, 2012 | 123.19 | 124.12 | 121.24 | 122.09 | 2,302,029 | -3.10(-2.48%) |
May 31, 2012 | 125.00 | 126.02 | 122.82 | 125.19 | 1,837,069 | +0.02(+0.02%) |
May 30, 2012 | 126.80 | 126.81 | 124.74 | 125.17 | 1,849,381 | -2.81(-2.19%) |
May 29, 2012 | 126.90 | 128.05 | 125.36 | 127.98 | 2,222,723 | +2.38(+1.89%) |
May 25, 2012 | 124.95 | 126.26 | 124.32 | 125.61 | 2,038,892 | +0.67(+0.54%) |
May 24, 2012 | 124.10 | 125.27 | 122.27 | 124.93 | 5,329,104 | +2.16(+1.76%) |
May 23, 2012 | 117.76 | 123.19 | 117.46 | 122.78 | 31,223,858 | +3.03(+2.53%) |
May 22, 2012 | 122.40 | 122.89 | 119.27 | 119.75 | 5,251,261 | -3.20(-2.60%) |
May 21, 2012 | 122.49 | 126.53 | 121.68 | 122.94 | 2,509,120 | -3.06(-2.43%) |
May 18, 2012 | 127.00 | 128.03 | 125.61 | 126.01 | 1,053,463 | -1.51(-1.18%) |
May 17, 2012 | 128.27 | 129.56 | 127.47 | 127.52 | 767,792 | -0.81(-0.63%) |
May 16, 2012 | 130.35 | 131.15 | 128.30 | 128.32 | 762,417 | -1.31(-1.01%) |
May 15, 2012 | 129.50 | 131.90 | 129.30 | 129.63 | 786,320 | +0.26(+0.20%) |
May 14, 2012 | 129.76 | 130.64 | 129.30 | 129.37 | 675,141 | -2.40(-1.82%) |
May 11, 2012 | 131.17 | 132.62 | 129.83 | 131.77 | 754,005 | +0.07(+0.05%) |
May 10, 2012 | 132.53 | 133.36 | 131.30 | 131.70 | 751,298 | -0.43(-0.33%) |
May 09, 2012 | 132.09 | 133.37 | 131.60 | 132.14 | 712,486 | -1.52(-1.14%) |
May 08, 2012 | 133.76 | 134.50 | 132.41 | 133.65 | 847,848 | -1.09(-0.81%) |
May 07, 2012 | 132.70 | 135.47 | 132.70 | 134.74 | 945,200 | +0.48(+0.35%) |
May 04, 2012 | 134.06 | 135.35 | 133.24 | 134.26 | 1,724,179 | +0.01(+0.01%) |
May 03, 2012 | 138.04 | 138.49 | 133.80 | 134.25 | 1,633,205 | -4.12(-2.98%) |
May 02, 2012 | 139.86 | 139.86 | 137.30 | 138.38 | 1,220,875 | -1.26(-0.90%) |
May 01, 2012 | 140.25 | 141.64 | 139.50 | 139.63 | 894,183 | -0.79(-0.56%) |
Apr 30, 2012 | 140.71 | 141.11 | 139.83 | 140.43 | 543,672 | -0.67(-0.48%) |
Apr 27, 2012 | 141.62 | 142.16 | 140.28 | 141.10 | 805,789 | -0.55(-0.39%) |
Apr 26, 2012 | 139.80 | 141.97 | 139.28 | 141.65 | 973,937 | +1.36(+0.97%) |
Apr 25, 2012 | 139.27 | 140.41 | 139.09 | 140.29 | 629,198 | +2.07(+1.50%) |
Apr 24, 2012 | 137.40 | 139.68 | 137.00 | 138.22 | 1,108,809 | +1.19(+0.87%) |
Apr 23, 2012 | 137.80 | 138.01 | 134.87 | 137.03 | 1,393,330 | -2.54(-1.82%) |
Apr 20, 2012 | 139.60 | 141.65 | 138.97 | 139.56 | 1,606,164 | -0.15(-0.11%) |
Apr 19, 2012 | 143.31 | 143.66 | 139.06 | 139.71 | 2,282,678 | -3.97(-2.76%) |
Apr 18, 2012 | 146.60 | 146.60 | 142.24 | 143.67 | 1,756,943 | -4.25(-2.87%) |
Apr 17, 2012 | 147.16 | 148.79 | 146.34 | 147.93 | 1,005,041 | +2.66(+1.83%) |
Apr 16, 2012 | 146.23 | 147.54 | 144.78 | 145.26 | 633,988 | +0.27(+0.19%) |
Apr 13, 2012 | 147.71 | 147.86 | 144.75 | 144.99 | 528,077 | -2.86(-1.93%) |
Apr 12, 2012 | 145.65 | 148.00 | 145.49 | 147.85 | 626,445 | +2.86(+1.97%) |
Apr 11, 2012 | 147.07 | 147.37 | 144.51 | 144.99 | 770,314 | -0.58(-0.40%) |
Apr 10, 2012 | 148.34 | 149.26 | 144.72 | 145.57 | 1,361,681 | -3.03(-2.04%) |
Apr 09, 2012 | 147.80 | 152.62 | 147.17 | 148.61 | 1,039,714 | -2.38(-1.57%) |
Apr 05, 2012 | 148.70 | 151.14 | 148.38 | 150.98 | 1,322,345 | +1.58(+1.06%) |
Apr 04, 2012 | 150.70 | 151.10 | 148.79 | 149.40 | 929,834 | -2.02(-1.33%) |
Apr 03, 2012 | 150.59 | 151.93 | 148.34 | 151.41 | 825,805 | +0.21(+0.14%) |
Apr 02, 2012 | 152.24 | 153.47 | 149.08 | 151.21 | 654,561 | +1.02(+0.68%) |
Mar 30, 2012 | 147.87 | 150.19 | 146.00 | 150.19 | 899,023 | +3.89(+2.66%) |
Mar 29, 2012 | 147.50 | 148.23 | 145.65 | 146.30 | 652,932 | -2.30(-1.55%) |
Mar 28, 2012 | 149.45 | 149.93 | 146.75 | 148.60 | 479,511 | -0.62(-0.42%) |
Mar 27, 2012 | 152.97 | 152.97 | 149.13 | 149.22 | 757,762 | -1.18(-0.78%) |
Mar 26, 2012 | 147.71 | 150.41 | 147.12 | 150.40 | 525,523 | +2.99(+2.03%) |
Mar 23, 2012 | 145.88 | 147.65 | 145.31 | 147.41 | 497,014 | +1.90(+1.31%) |
Mar 22, 2012 | 146.27 | 146.69 | 145.24 | 145.51 | 780,492 | -2.07(-1.40%) |
Mar 21, 2012 | 148.56 | 149.73 | 147.11 | 147.58 | 890,209 | -1.44(-0.96%) |
Mar 20, 2012 | 149.99 | 149.99 | 148.75 | 149.02 | 436,836 | -1.31(-0.87%) |
Mar 19, 2012 | 149.55 | 151.38 | 149.39 | 150.33 | 421,366 | -0.37(-0.25%) |
Mar 16, 2012 | 149.56 | 150.79 | 148.81 | 150.70 | 1,004,251 | +0.38(+0.25%) |
Mar 15, 2012 | 147.51 | 150.33 | 146.12 | 150.32 | 733,354 | +3.23(+2.20%) |
Mar 14, 2012 | 151.31 | 151.31 | 145.75 | 147.09 | 670,150 | -1.71(-1.15%) |
Mar 13, 2012 | 144.40 | 148.81 | 143.12 | 148.80 | 1,054,497 | +5.95(+4.17%) |
Mar 12, 2012 | 144.38 | 144.38 | 142.57 | 142.85 | 855,745 | -1.49(-1.03%) |
Mar 09, 2012 | 143.90 | 144.77 | 143.14 | 144.33 | 596,960 | +1.00(+0.70%) |
Mar 08, 2012 | 145.54 | 145.84 | 142.95 | 143.34 | 934,785 | -0.86(-0.60%) |
Mar 07, 2012 | 142.31 | 144.19 | 141.67 | 144.19 | 703,936 | +2.60(+1.84%) |
Mar 06, 2012 | 141.94 | 142.90 | 140.65 | 141.59 | 1,187,682 | -1.52(-1.06%) |
Mar 05, 2012 | 144.21 | 144.27 | 142.60 | 143.11 | 622,759 | -1.11(-0.77%) |
Mar 02, 2012 | 143.89 | 145.67 | 143.74 | 144.22 | 1,142,521 | -0.18(-0.13%) |
Mar 01, 2012 | 144.05 | 145.49 | 143.42 | 144.40 | 971,312 | -0.36(-0.25%) |
Feb 29, 2012 | 147.01 | 147.01 | 143.72 | 144.76 | 1,693,968 | +0.49(+0.34%) |
Feb 28, 2012 | 143.99 | 145.42 | 143.60 | 144.28 | 779,516 | +0.45(+0.31%) |
Feb 27, 2012 | 141.85 | 144.33 | 141.12 | 143.82 | 655,695 | +1.24(+0.87%) |
Feb 24, 2012 | 144.39 | 144.84 | 142.02 | 142.58 | 805,012 | -0.82(-0.57%) |
Feb 23, 2012 | 140.83 | 144.10 | 140.25 | 143.40 | 896,943 | +2.63(+1.87%) |
Feb 22, 2012 | 140.18 | 141.55 | 139.96 | 140.77 | 664,591 | -0.74(-0.52%) |
Feb 21, 2012 | 142.85 | 143.16 | 141.03 | 141.51 | 800,269 | -1.21(-0.85%) |
Feb 17, 2012 | 141.66 | 143.16 | 139.82 | 142.72 | 985,816 | +2.23(+1.59%) |
Feb 16, 2012 | 140.46 | 140.55 | 138.62 | 140.49 | 1,175,443 | +2.36(+1.71%) |
Feb 15, 2012 | 140.16 | 140.36 | 137.80 | 138.13 | 1,074,183 | -1.19(-0.86%) |
Feb 14, 2012 | 138.94 | 140.26 | 138.13 | 139.32 | 888,158 | -0.68(-0.48%) |
Feb 13, 2012 | 139.21 | 140.19 | 138.62 | 140.00 | 762,262 | +1.78(+1.29%) |
Feb 10, 2012 | 136.78 | 138.51 | 136.44 | 138.22 | 576,590 | -0.14(-0.10%) |
Feb 09, 2012 | 138.55 | 138.92 | 137.15 | 138.35 | 832,247 | -0.04(-0.03%) |
Feb 08, 2012 | 138.05 | 138.69 | 137.48 | 138.40 | 777,396 | +0.57(+0.41%) |
Feb 07, 2012 | 137.47 | 138.21 | 136.27 | 137.83 | 574,029 | -0.52(-0.37%) |
Feb 06, 2012 | 133.86 | 138.36 | 133.86 | 138.35 | 1,010,153 | +1.12(+0.82%) |
Feb 03, 2012 | 134.77 | 137.26 | 134.35 | 137.23 | 1,830,853 | +3.54(+2.65%) |
Feb 02, 2012 | 133.11 | 134.16 | 132.65 | 133.68 | 1,384,754 | +0.56(+0.42%) |