Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 183.90 | 184.60 | 182.50 | 184.10 | 70,733 | +0.00(+0.00%) |
Apr 29, 2013 | 183.70 | 185.10 | 182.60 | 184.10 | 73,194 | +1.60(+0.88%) |
Apr 26, 2013 | 184.10 | 184.70 | 181.20 | 182.50 | 51,343 | -2.20(-1.19%) |
Apr 25, 2013 | 185.40 | 188.30 | 184.30 | 184.70 | 94,419 | +0.80(+0.44%) |
Apr 24, 2013 | 176.90 | 185.20 | 176.90 | 183.90 | 95,785 | +7.10(+4.02%) |
Apr 23, 2013 | 177.90 | 179.60 | 174.60 | 176.80 | 45,210 | -1.20(-0.67%) |
Apr 22, 2013 | 176.50 | 178.90 | 172.70 | 178.00 | 64,367 | +1.40(+0.79%) |
Apr 19, 2013 | 177.60 | 178.30 | 174.30 | 176.60 | 71,030 | -0.30(-0.17%) |
Apr 18, 2013 | 173.50 | 177.10 | 172.00 | 176.90 | 124,553 | +5.40(+3.15%) |
Apr 17, 2013 | 174.80 | 175.32 | 170.70 | 171.50 | 70,694 | -4.80(-2.72%) |
Apr 16, 2013 | 173.80 | 176.90 | 173.10 | 176.30 | 80,125 | +3.60(+2.08%) |
Apr 15, 2013 | 181.50 | 181.90 | 172.10 | 172.70 | 106,484 | -10.70(-5.83%) |
Apr 12, 2013 | 185.20 | 185.20 | 180.90 | 183.40 | 70,047 | -2.40(-1.29%) |
Apr 11, 2013 | 185.00 | 188.50 | 185.00 | 185.80 | 64,664 | +0.50(+0.27%) |
Apr 10, 2013 | 187.60 | 188.00 | 182.55 | 185.30 | 113,469 | -1.80(-0.96%) |
Apr 09, 2013 | 184.60 | 189.60 | 184.20 | 187.10 | 68,961 | +3.20(+1.74%) |
Apr 08, 2013 | 183.90 | 184.30 | 181.60 | 183.90 | 73,233 | +0.00(+0.00%) |
Apr 05, 2013 | 181.00 | 184.90 | 180.40 | 183.90 | 80,987 | +0.70(+0.38%) |
Apr 04, 2013 | 181.90 | 185.40 | 181.90 | 183.20 | 60,663 | +1.10(+0.60%) |
Apr 03, 2013 | 182.80 | 183.30 | 180.30 | 182.10 | 76,664 | -0.60(-0.33%) |
Apr 02, 2013 | 186.00 | 186.10 | 179.30 | 182.70 | 93,578 | -2.60(-1.40%) |
Apr 01, 2013 | 187.60 | 188.15 | 183.60 | 185.30 | 81,605 | -2.30(-1.23%) |
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |
Mar 01, 2013 | 195.50 | 195.70 | 191.90 | 193.00 | 94,416 | -4.10(-2.08%) |
Feb 28, 2013 | 196.50 | 199.20 | 196.30 | 197.10 | 125,270 | +1.20(+0.61%) |
Feb 27, 2013 | 192.50 | 196.55 | 191.80 | 195.90 | 93,435 | +3.30(+1.71%) |
Feb 26, 2013 | 193.80 | 194.70 | 190.40 | 192.60 | 71,941 | -2.30(-1.18%) |
Feb 22, 2013 | 195.10 | 196.20 | 193.10 | 194.90 | 79,380 | +0.10(+0.05%) |
Feb 21, 2013 | 197.40 | 197.70 | 190.10 | 194.80 | 140,079 | -3.30(-1.67%) |
Feb 20, 2013 | 203.70 | 204.80 | 197.05 | 198.10 | 82,347 | -6.70(-3.27%) |
Feb 19, 2013 | 204.00 | 205.47 | 200.10 | 204.80 | 138,897 | -2.00(-0.97%) |
Feb 15, 2013 | 219.10 | 220.00 | 206.50 | 206.80 | 121,723 | -13.50(-6.13%) |
Feb 14, 2013 | 233.00 | 233.30 | 213.50 | 220.30 | 164,605 | -14.80(-6.30%) |
Feb 13, 2013 | 234.40 | 235.90 | 232.10 | 235.10 | 41,992 | +1.60(+0.69%) |
Feb 12, 2013 | 230.40 | 233.90 | 229.70 | 233.50 | 37,265 | +2.30(+0.99%) |
Feb 11, 2013 | 232.70 | 232.70 | 229.00 | 231.20 | 29,775 | -1.50(-0.64%) |
Feb 08, 2013 | 232.70 | 233.50 | 231.00 | 232.70 | 23,198 | +0.30(+0.13%) |
Feb 07, 2013 | 232.90 | 233.90 | 229.80 | 232.40 | 31,104 | -0.80(-0.34%) |
Feb 06, 2013 | 230.10 | 234.80 | 229.80 | 233.20 | 34,694 | +5.30(+2.33%) |
Feb 04, 2013 | 230.50 | 231.70 | 227.20 | 227.90 | 51,206 | -5.40(-2.31%) |
Feb 01, 2013 | 234.60 | 235.10 | 231.30 | 233.30 | 33,069 | +0.30(+0.13%) |
Jan 31, 2013 | 230.50 | 234.80 | 228.70 | 233.00 | 39,200 | +0.60(+0.26%) |
Jan 30, 2013 | 236.40 | 237.10 | 231.50 | 232.40 | 56,906 | -4.20(-1.78%) |
Jan 29, 2013 | 235.00 | 240.50 | 234.80 | 236.60 | 77,202 | +0.80(+0.34%) |
Jan 28, 2013 | 234.90 | 236.70 | 233.70 | 235.80 | 55,411 | +1.60(+0.68%) |
Jan 25, 2013 | 227.20 | 234.80 | 227.00 | 234.20 | 72,799 | +7.40(+3.26%) |
Jan 24, 2013 | 219.60 | 228.00 | 219.60 | 226.80 | 62,949 | +7.80(+3.56%) |
Jan 23, 2013 | 218.60 | 220.00 | 217.60 | 219.00 | 24,632 | +0.50(+0.23%) |
Jan 22, 2013 | 217.50 | 218.90 | 214.90 | 218.50 | 27,454 | +0.80(+0.37%) |
Jan 18, 2013 | 217.80 | 218.30 | 215.30 | 217.70 | 23,553 | -0.40(-0.18%) |
Jan 17, 2013 | 218.00 | 219.00 | 216.60 | 218.10 | 40,399 | +0.20(+0.09%) |
Jan 16, 2013 | 222.80 | 223.39 | 217.10 | 217.90 | 52,391 | -6.20(-2.77%) |
Jan 15, 2013 | 221.30 | 226.40 | 221.30 | 224.10 | 37,940 | +1.40(+0.63%) |
Jan 14, 2013 | 222.50 | 223.00 | 218.70 | 222.70 | 48,785 | -0.40(-0.18%) |
Jan 11, 2013 | 220.50 | 224.00 | 217.70 | 223.10 | 38,355 | +2.70(+1.23%) |
Jan 10, 2013 | 221.50 | 222.30 | 219.30 | 220.40 | 25,985 | -0.10(-0.05%) |
Jan 09, 2013 | 218.80 | 221.30 | 218.80 | 220.50 | 23,233 | +1.50(+0.68%) |
Jan 08, 2013 | 222.30 | 223.50 | 217.50 | 219.00 | 53,109 | -3.00(-1.35%) |
Jan 07, 2013 | 222.70 | 224.10 | 214.20 | 222.00 | 44,524 | -4.30(-1.90%) |
Jan 04, 2013 | 220.30 | 226.90 | 220.04 | 226.30 | 35,690 | +6.30(+2.86%) |
Jan 03, 2013 | 220.00 | 221.50 | 219.10 | 220.00 | 33,350 | -0.30(-0.14%) |
Jan 02, 2013 | 219.70 | 221.20 | 212.90 | 220.30 | 48,050 | +7.40(+3.48%) |
Dec 31, 2012 | 207.50 | 213.90 | 206.00 | 212.90 | 40,493 | +5.00(+2.41%) |
Dec 28, 2012 | 207.10 | 210.60 | 206.20 | 207.90 | 47,679 | -0.80(-0.38%) |
Dec 27, 2012 | 212.70 | 213.10 | 206.70 | 208.70 | 30,321 | -3.30(-1.56%) |
Dec 26, 2012 | 211.00 | 213.50 | 209.40 | 212.00 | 30,332 | +2.00(+0.95%) |
Dec 24, 2012 | 207.70 | 210.80 | 205.20 | 210.00 | 19,083 | +1.70(+0.82%) |
Dec 21, 2012 | 210.00 | 211.30 | 208.20 | 208.30 | 123,413 | -5.10(-2.39%) |
Dec 20, 2012 | 213.90 | 214.89 | 212.30 | 213.40 | 32,285 | -0.40(-0.19%) |
Dec 19, 2012 | 212.80 | 216.19 | 212.20 | 213.80 | 48,404 | +1.00(+0.47%) |
Dec 18, 2012 | 215.10 | 215.90 | 211.40 | 212.80 | 33,957 | -1.60(-0.75%) |
Dec 17, 2012 | 214.10 | 216.09 | 212.75 | 214.40 | 34,745 | +0.20(+0.09%) |
Dec 14, 2012 | 215.00 | 218.60 | 212.50 | 214.20 | 45,636 | -1.30(-0.60%) |
Dec 13, 2012 | 217.60 | 219.90 | 215.20 | 215.50 | 50,384 | -3.10(-1.42%) |
Dec 12, 2012 | 219.57 | 222.18 | 215.41 | 218.60 | 63,900 | -1.06(-0.48%) |
Dec 11, 2012 | 216.09 | 221.69 | 216.09 | 219.66 | 57,568 | +3.29(+1.52%) |
Dec 10, 2012 | 213.38 | 216.47 | 212.22 | 216.38 | 35,586 | +3.19(+1.50%) |
Dec 07, 2012 | 208.25 | 214.88 | 206.90 | 213.19 | 68,288 | +6.28(+3.04%) |
Dec 06, 2012 | 206.42 | 211.06 | 205.94 | 206.90 | 43,939 | +0.68(+0.33%) |
Dec 05, 2012 | 201.97 | 207.68 | 201.68 | 206.22 | 52,305 | +6.09(+3.04%) |
Dec 04, 2012 | 199.75 | 204.00 | 199.26 | 200.13 | 60,304 | -5.61(-2.73%) |
Nov 30, 2012 | 206.90 | 207.38 | 204.48 | 205.74 | 46,285 | -1.16(-0.56%) |
Nov 29, 2012 | 206.03 | 208.74 | 205.16 | 206.90 | 31,161 | +2.03(+0.99%) |
Nov 28, 2012 | 202.65 | 205.94 | 201.29 | 204.87 | 27,837 | +0.77(+0.38%) |
Nov 27, 2012 | 204.10 | 207.38 | 204.10 | 204.10 | 24,493 | -0.48(-0.24%) |
Nov 26, 2012 | 201.00 | 205.35 | 201.00 | 204.58 | 37,152 | +2.42(+1.20%) |
Nov 23, 2012 | 201.00 | 203.23 | 200.04 | 202.16 | 10,564 | +2.71(+1.36%) |
Nov 21, 2012 | 202.55 | 202.55 | 198.49 | 199.46 | 33,210 | -2.13(-1.06%) |
Nov 20, 2012 | 198.20 | 203.23 | 197.33 | 201.58 | 47,871 | +3.38(+1.71%) |
Nov 19, 2012 | 195.49 | 198.68 | 193.66 | 198.20 | 58,347 | +6.57(+3.43%) |
Nov 16, 2012 | 192.11 | 193.17 | 189.79 | 191.62 | 42,929 | -0.19(-0.10%) |
Nov 15, 2012 | 195.11 | 196.85 | 190.56 | 191.82 | 77,864 | -3.29(-1.68%) |
Nov 14, 2012 | 202.55 | 203.13 | 194.72 | 195.11 | 95,426 | -8.12(-4.00%) |
Nov 13, 2012 | 202.65 | 206.90 | 201.68 | 203.23 | 40,136 | -1.74(-0.85%) |
Nov 12, 2012 | 204.58 | 206.13 | 202.16 | 204.97 | 38,330 | +1.26(+0.62%) |
Nov 09, 2012 | 205.26 | 207.00 | 202.07 | 203.71 | 37,049 | -1.26(-0.61%) |
Nov 08, 2012 | 207.38 | 208.22 | 203.61 | 204.97 | 31,342 | -2.32(-1.12%) |
Nov 07, 2012 | 211.54 | 211.54 | 204.10 | 207.29 | 49,992 | -8.02(-3.73%) |
Nov 06, 2012 | 211.93 | 216.38 | 210.38 | 215.31 | 56,671 | +4.25(+2.02%) |
Nov 05, 2012 | 209.32 | 211.11 | 207.38 | 211.06 | 62,591 | +0.87(+0.41%) |
Nov 02, 2012 | 216.67 | 218.99 | 209.03 | 210.19 | 33,716 | -6.19(-2.86%) |
Nov 01, 2012 | 210.09 | 219.37 | 207.29 | 216.38 | 69,633 | +6.28(+2.99%) |
Oct 31, 2012 | 210.38 | 211.64 | 207.19 | 210.09 | 40,442 | -0.29(-0.14%) |
Oct 26, 2012 | 210.96 | 210.38 | 210.38 | 210.38 | 27,616 | -0.77(-0.37%) |
Oct 25, 2012 | 212.51 | 212.61 | 208.45 | 211.16 | 30,757 | +0.10(+0.05%) |
Oct 24, 2012 | 214.73 | 215.31 | 210.09 | 211.06 | 38,445 | -2.03(-0.95%) |
Oct 23, 2012 | 210.28 | 214.06 | 208.74 | 213.09 | 64,670 | -0.39(-0.18%) |
Oct 19, 2012 | 214.83 | 216.38 | 210.19 | 213.48 | 91,430 | -2.42(-1.12%) |
Oct 18, 2012 | 206.90 | 219.57 | 206.61 | 215.89 | 156,823 | +7.54(+3.62%) |
Oct 17, 2012 | 200.13 | 208.84 | 199.75 | 208.35 | 76,352 | +6.00(+2.96%) |
Oct 16, 2012 | 200.33 | 203.23 | 200.33 | 202.36 | 42,330 | +1.93(+0.96%) |
Oct 15, 2012 | 197.91 | 200.52 | 197.43 | 200.42 | 21,471 | +1.55(+0.78%) |
Oct 12, 2012 | 202.74 | 202.74 | 197.91 | 198.88 | 31,120 | -4.16(-2.05%) |
Oct 11, 2012 | 200.33 | 204.68 | 199.65 | 203.03 | 53,614 | +5.32(+2.69%) |
Oct 10, 2012 | 198.97 | 199.75 | 196.75 | 197.72 | 39,643 | -1.84(-0.92%) |
Oct 09, 2012 | 199.65 | 201.29 | 198.20 | 199.55 | 30,532 | +0.29(+0.15%) |
Oct 08, 2012 | 199.17 | 199.84 | 197.43 | 199.26 | 32,714 | -0.58(-0.29%) |
Oct 05, 2012 | 200.42 | 203.32 | 199.46 | 199.84 | 33,574 | -0.19(-0.10%) |
Oct 04, 2012 | 200.91 | 201.78 | 199.07 | 200.04 | 48,921 | -0.48(-0.24%) |
Oct 03, 2012 | 206.22 | 206.71 | 199.46 | 200.52 | 63,879 | -6.86(-3.31%) |
Oct 02, 2012 | 207.77 | 208.25 | 203.71 | 207.38 | 78,596 | -1.64(-0.79%) |
Oct 01, 2012 | 208.35 | 210.67 | 206.13 | 209.03 | 57,320 | +1.35(+0.65%) |
Sep 28, 2012 | 207.87 | 208.64 | 202.55 | 207.68 | 59,968 | +0.00(+0.00%) |
Sep 27, 2012 | 206.03 | 208.25 | 203.37 | 207.68 | 47,368 | +2.90(+1.42%) |
Sep 26, 2012 | 205.65 | 207.14 | 200.33 | 204.77 | 73,860 | -0.87(-0.42%) |
Sep 25, 2012 | 213.67 | 214.73 | 205.26 | 205.65 | 86,051 | -6.86(-3.23%) |
Sep 24, 2012 | 216.38 | 216.76 | 210.87 | 212.51 | 77,396 | -4.35(-2.01%) |
Sep 21, 2012 | 220.34 | 221.50 | 216.13 | 216.86 | 97,497 | -2.61(-1.19%) |
Sep 20, 2012 | 220.63 | 221.60 | 217.92 | 219.47 | 69,903 | -2.80(-1.26%) |
Sep 19, 2012 | 227.69 | 227.69 | 220.15 | 222.27 | 84,984 | -4.93(-2.17%) |
Sep 18, 2012 | 230.01 | 230.10 | 226.14 | 227.21 | 45,661 | -1.64(-0.72%) |
Sep 17, 2012 | 234.55 | 234.55 | 228.17 | 228.85 | 66,230 | -6.96(-2.95%) |
Sep 14, 2012 | 236.39 | 238.79 | 234.07 | 235.81 | 87,219 | +0.58(+0.25%) |
Sep 13, 2012 | 232.62 | 236.49 | 230.80 | 235.23 | 68,886 | +2.71(+1.16%) |
Sep 12, 2012 | 234.36 | 234.46 | 229.04 | 232.52 | 105,398 | -3.00(-1.27%) |
Sep 11, 2012 | 234.07 | 237.55 | 234.07 | 235.52 | 72,430 | +3.09(+1.33%) |
Sep 10, 2012 | 232.81 | 236.10 | 229.53 | 232.43 | 53,542 | -0.58(-0.25%) |
Sep 07, 2012 | 226.43 | 234.84 | 226.24 | 233.01 | 61,051 | +7.83(+3.48%) |
Sep 06, 2012 | 219.47 | 226.29 | 217.92 | 225.17 | 79,023 | +7.64(+3.51%) |
Sep 05, 2012 | 212.70 | 219.37 | 212.51 | 217.54 | 88,333 | +4.54(+2.13%) |
Sep 04, 2012 | 217.05 | 217.63 | 211.54 | 212.99 | 68,612 | -3.87(-1.78%) |
Aug 31, 2012 | 214.15 | 218.31 | 212.46 | 216.86 | 33,165 | +4.25(+2.00%) |
Aug 30, 2012 | 215.02 | 215.41 | 212.12 | 212.61 | 29,590 | -3.96(-1.83%) |
Aug 29, 2012 | 213.57 | 217.63 | 213.57 | 216.57 | 28,448 | +2.22(+1.04%) |
Aug 27, 2012 | 215.41 | 216.86 | 213.77 | 214.35 | 47,199 | -1.06(-0.49%) |
Aug 24, 2012 | 216.57 | 217.83 | 214.35 | 215.41 | 39,690 | -1.64(-0.76%) |
Aug 23, 2012 | 219.18 | 220.82 | 216.57 | 217.05 | 70,283 | -2.03(-0.93%) |
Aug 22, 2012 | 209.41 | 220.92 | 208.45 | 219.08 | 108,470 | +9.28(+4.42%) |
Aug 21, 2012 | 212.12 | 212.90 | 208.06 | 209.80 | 38,624 | -1.26(-0.60%) |
Aug 20, 2012 | 211.64 | 212.22 | 208.25 | 211.06 | 39,957 | -0.68(-0.32%) |
Aug 17, 2012 | 212.61 | 214.44 | 211.35 | 211.74 | 55,818 | -0.87(-0.41%) |
Aug 16, 2012 | 212.80 | 214.54 | 211.74 | 212.61 | 51,929 | +0.29(+0.14%) |
Aug 15, 2012 | 209.41 | 212.80 | 207.97 | 212.32 | 34,473 | +1.74(+0.83%) |
Aug 14, 2012 | 211.74 | 213.96 | 209.61 | 210.57 | 24,927 | -0.68(-0.32%) |
Aug 13, 2012 | 215.12 | 215.51 | 210.00 | 211.25 | 23,051 | -3.19(-1.49%) |
Aug 10, 2012 | 213.48 | 216.38 | 212.80 | 214.44 | 28,596 | -0.97(-0.45%) |
Aug 09, 2012 | 209.41 | 215.41 | 209.32 | 215.41 | 39,271 | +5.41(+2.58%) |
Aug 08, 2012 | 210.38 | 212.32 | 208.25 | 210.00 | 43,057 | -1.84(-0.87%) |
Aug 07, 2012 | 210.96 | 212.99 | 210.67 | 211.83 | 42,281 | +1.55(+0.74%) |
Aug 06, 2012 | 210.57 | 211.54 | 209.12 | 210.28 | 48,916 | -0.77(-0.37%) |
Aug 03, 2012 | 217.05 | 217.25 | 210.77 | 211.06 | 52,948 | -1.74(-0.82%) |
Aug 02, 2012 | 222.27 | 224.01 | 206.71 | 212.80 | 96,241 | -11.70(-5.21%) |
Aug 01, 2012 | 226.82 | 228.37 | 223.72 | 224.50 | 42,180 | -1.16(-0.51%) |
Jul 31, 2012 | 224.11 | 226.70 | 222.56 | 225.66 | 57,609 | +1.45(+0.65%) |
Jul 30, 2012 | 227.69 | 228.27 | 222.95 | 224.21 | 44,783 | -3.29(-1.44%) |
Jul 27, 2012 | 222.95 | 229.14 | 222.37 | 227.50 | 38,042 | +6.87(+3.11%) |
Jul 26, 2012 | 224.59 | 224.59 | 216.57 | 220.63 | 43,960 | -0.97(-0.44%) |
Jul 25, 2012 | 223.53 | 223.82 | 218.50 | 221.60 | 30,579 | -0.10(-0.04%) |
Jul 24, 2012 | 228.17 | 228.75 | 218.60 | 221.69 | 39,083 | -5.99(-2.63%) |
Jul 23, 2012 | 226.62 | 228.46 | 223.92 | 227.69 | 41,981 | -3.19(-1.38%) |
Jul 20, 2012 | 230.30 | 232.33 | 228.66 | 230.88 | 57,226 | -1.35(-0.58%) |
Jul 19, 2012 | 233.49 | 235.91 | 230.59 | 232.23 | 82,569 | +0.39(+0.17%) |
Jul 18, 2012 | 232.43 | 235.23 | 227.50 | 231.85 | 82,230 | +2.22(+0.97%) |
Jul 17, 2012 | 230.30 | 233.59 | 227.59 | 229.62 | 63,452 | +1.16(+0.51%) |
Jul 16, 2012 | 227.01 | 229.62 | 225.75 | 228.46 | 53,374 | +0.48(+0.21%) |
Jul 13, 2012 | 226.24 | 229.43 | 225.17 | 227.98 | 55,910 | +3.09(+1.38%) |
Jul 12, 2012 | 227.21 | 227.39 | 223.05 | 224.88 | 93,266 | -4.84(-2.10%) |
Jul 11, 2012 | 223.05 | 229.81 | 221.79 | 229.72 | 175,574 | +9.96(+4.53%) |
Jul 10, 2012 | 227.01 | 228.17 | 217.25 | 219.76 | 53,646 | -5.61(-2.49%) |
Jul 09, 2012 | 226.43 | 227.88 | 223.53 | 225.37 | 70,125 | -0.29(-0.13%) |
Jul 06, 2012 | 223.92 | 226.04 | 223.24 | 225.66 | 33,223 | -2.61(-1.14%) |
Jul 05, 2012 | 224.59 | 229.62 | 223.82 | 228.27 | 64,345 | +3.58(+1.59%) |
Jul 03, 2012 | 218.70 | 226.04 | 218.70 | 224.69 | 30,230 | +6.48(+2.97%) |
Jul 02, 2012 | 220.05 | 221.60 | 215.99 | 218.21 | 47,824 | -1.84(-0.83%) |
Jun 29, 2012 | 222.56 | 224.69 | 218.99 | 220.05 | 56,443 | +2.22(+1.02%) |
Jun 28, 2012 | 213.19 | 217.83 | 210.69 | 217.83 | 68,742 | +2.13(+0.99%) |
Jun 27, 2012 | 209.22 | 218.31 | 208.45 | 215.70 | 91,672 | +8.31(+4.01%) |
Jun 26, 2012 | 203.90 | 209.90 | 203.90 | 207.38 | 66,923 | +4.74(+2.34%) |
Jun 25, 2012 | 202.55 | 207.38 | 200.04 | 202.65 | 70,969 | +0.87(+0.43%) |
Jun 22, 2012 | 197.14 | 202.26 | 196.36 | 201.78 | 77,436 | +6.48(+3.32%) |
Jun 21, 2012 | 201.68 | 203.03 | 195.01 | 195.30 | 47,872 | -7.16(-3.53%) |
Jun 20, 2012 | 204.48 | 206.32 | 201.11 | 202.45 | 46,014 | -2.71(-1.32%) |
Jun 19, 2012 | 201.49 | 208.93 | 201.49 | 205.16 | 80,947 | +3.48(+1.73%) |
Jun 18, 2012 | 196.17 | 203.23 | 196.17 | 201.68 | 49,659 | +2.71(+1.36%) |
Jun 15, 2012 | 196.46 | 201.20 | 195.49 | 198.97 | 64,159 | +2.42(+1.23%) |
Jun 14, 2012 | 197.43 | 199.17 | 194.53 | 196.56 | 56,704 | -0.58(-0.29%) |
Jun 13, 2012 | 198.59 | 202.84 | 195.69 | 197.14 | 63,920 | -2.80(-1.40%) |
Jun 12, 2012 | 195.30 | 200.47 | 193.27 | 199.94 | 55,701 | +6.38(+3.30%) |
Jun 11, 2012 | 200.71 | 201.68 | 193.17 | 193.56 | 72,246 | -3.87(-1.96%) |
Jun 08, 2012 | 193.85 | 198.49 | 191.14 | 197.43 | 38,300 | +2.90(+1.49%) |
Jun 07, 2012 | 199.75 | 201.49 | 194.24 | 194.53 | 61,841 | -1.74(-0.89%) |
Jun 06, 2012 | 189.50 | 197.72 | 189.01 | 196.27 | 91,868 | +9.28(+4.96%) |
Jun 05, 2012 | 181.96 | 187.28 | 181.96 | 186.99 | 43,606 | +3.77(+2.06%) |
Jun 04, 2012 | 183.21 | 183.50 | 178.09 | 183.21 | 59,298 | +0.00(+0.00%) |
Jun 01, 2012 | 183.21 | 187.47 | 183.12 | 183.21 | 72,105 | -6.57(-3.46%) |
May 31, 2012 | 190.66 | 192.40 | 186.89 | 189.79 | 109,608 | -1.45(-0.76%) |
May 30, 2012 | 193.17 | 193.17 | 189.59 | 191.24 | 69,329 | -4.54(-2.32%) |
May 29, 2012 | 192.88 | 196.56 | 191.62 | 195.78 | 89,927 | +5.22(+2.74%) |
May 25, 2012 | 189.88 | 190.95 | 187.66 | 190.56 | 67,132 | +0.19(+0.10%) |
May 24, 2012 | 186.50 | 190.47 | 185.05 | 190.37 | 95,111 | +5.22(+2.82%) |
May 23, 2012 | 181.67 | 185.63 | 178.77 | 185.15 | 49,278 | +1.35(+0.74%) |
May 22, 2012 | 189.88 | 191.04 | 182.63 | 183.79 | 50,555 | -5.32(-2.81%) |
May 21, 2012 | 184.37 | 190.95 | 184.08 | 189.11 | 112,048 | +5.22(+2.84%) |
May 18, 2012 | 186.12 | 189.31 | 183.41 | 183.89 | 68,167 | -1.16(-0.63%) |
May 17, 2012 | 188.53 | 189.59 | 184.08 | 185.05 | 85,701 | -2.61(-1.39%) |
May 16, 2012 | 194.14 | 194.72 | 187.18 | 187.66 | 123,750 | -5.90(-3.05%) |
May 15, 2012 | 199.07 | 200.23 | 192.98 | 193.56 | 75,956 | -4.83(-2.44%) |
May 14, 2012 | 199.75 | 199.94 | 196.58 | 198.39 | 87,176 | -3.67(-1.82%) |
May 11, 2012 | 203.03 | 207.38 | 201.49 | 202.07 | 152,422 | -3.38(-1.65%) |
May 10, 2012 | 209.22 | 209.60 | 204.48 | 205.45 | 59,114 | -1.16(-0.56%) |
May 09, 2012 | 207.19 | 208.06 | 203.62 | 206.61 | 129,111 | -4.64(-2.20%) |
May 08, 2012 | 207.19 | 211.54 | 204.10 | 211.25 | 73,186 | +1.35(+0.64%) |
May 07, 2012 | 211.64 | 213.77 | 207.87 | 209.90 | 136,566 | -2.71(-1.27%) |
May 04, 2012 | 217.83 | 219.94 | 212.51 | 212.61 | 130,740 | -9.47(-4.27%) |
May 03, 2012 | 236.49 | 238.42 | 220.53 | 222.08 | 136,720 | -18.47(-7.68%) |
May 02, 2012 | 241.42 | 242.58 | 238.61 | 240.55 | 69,844 | -2.42(-0.99%) |