Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 187.29 | 191.41 | 187.11 | 191.29 | 984,082 | +3.88(+2.07%) |
Apr 29, 2013 | 187.61 | 188.59 | 186.97 | 187.41 | 646,720 | -0.06(-0.03%) |
Apr 26, 2013 | 188.06 | 189.08 | 187.38 | 187.47 | 661,061 | -0.53(-0.28%) |
Apr 25, 2013 | 189.27 | 189.62 | 187.66 | 188.00 | 854,930 | -0.86(-0.46%) |
Apr 24, 2013 | 186.74 | 189.14 | 186.51 | 188.86 | 393,708 | +2.73(+1.47%) |
Apr 23, 2013 | 186.56 | 186.79 | 183.25 | 186.13 | 356,264 | +0.63(+0.34%) |
Apr 22, 2013 | 186.19 | 187.50 | 184.77 | 185.50 | 366,780 | -0.55(-0.30%) |
Apr 19, 2013 | 183.54 | 186.26 | 182.90 | 186.05 | 590,771 | +2.97(+1.62%) |
Apr 18, 2013 | 185.49 | 185.61 | 182.41 | 183.08 | 585,293 | -2.26(-1.22%) |
Apr 17, 2013 | 186.85 | 187.75 | 184.96 | 185.34 | 501,965 | -3.48(-1.84%) |
Apr 16, 2013 | 186.37 | 189.01 | 186.37 | 188.82 | 658,900 | +4.27(+2.31%) |
Apr 15, 2013 | 187.31 | 188.47 | 184.55 | 184.55 | 687,853 | -4.38(-2.32%) |
Apr 12, 2013 | 187.60 | 188.97 | 186.80 | 188.93 | 384,594 | +0.75(+0.40%) |
Apr 11, 2013 | 187.70 | 188.53 | 187.12 | 188.18 | 1,119,691 | +0.88(+0.47%) |
Apr 10, 2013 | 185.46 | 187.75 | 185.26 | 187.30 | 619,832 | +2.24(+1.21%) |
Apr 09, 2013 | 184.09 | 185.42 | 183.15 | 185.06 | 607,315 | +2.11(+1.15%) |
Apr 08, 2013 | 182.68 | 183.48 | 181.84 | 182.95 | 498,636 | +0.03(+0.02%) |
Apr 05, 2013 | 181.42 | 183.28 | 180.06 | 182.92 | 661,876 | -0.42(-0.23%) |
Apr 04, 2013 | 185.62 | 185.77 | 182.87 | 183.34 | 592,516 | -1.85(-1.00%) |
Apr 03, 2013 | 185.33 | 187.45 | 184.87 | 185.19 | 529,106 | +0.07(+0.04%) |
Apr 02, 2013 | 187.43 | 187.97 | 184.51 | 185.12 | 543,317 | -1.65(-0.88%) |
Apr 01, 2013 | 189.21 | 189.35 | 186.66 | 186.77 | 547,194 | -2.85(-1.50%) |
Mar 28, 2013 | 189.83 | 190.27 | 188.69 | 189.62 | 700,384 | -0.27(-0.14%) |
Mar 27, 2013 | 190.10 | 190.73 | 188.97 | 189.89 | 274,533 | -1.34(-0.70%) |
Mar 26, 2013 | 190.62 | 191.30 | 189.97 | 191.23 | 302,356 | +1.61(+0.85%) |
Mar 25, 2013 | 193.33 | 193.98 | 189.08 | 189.62 | 656,767 | -3.29(-1.71%) |
Mar 22, 2013 | 193.93 | 194.43 | 192.37 | 192.91 | 300,202 | -0.02(-0.01%) |
Mar 21, 2013 | 194.48 | 195.34 | 192.58 | 192.93 | 432,729 | -2.28(-1.17%) |
Mar 20, 2013 | 194.68 | 196.00 | 193.92 | 195.21 | 509,388 | +1.29(+0.67%) |
Mar 19, 2013 | 194.44 | 194.81 | 191.66 | 193.92 | 681,652 | -0.03(-0.02%) |
Mar 18, 2013 | 192.18 | 195.29 | 192.18 | 193.95 | 755,933 | -0.41(-0.21%) |
Mar 15, 2013 | 191.22 | 194.75 | 190.91 | 194.36 | 1,172,817 | +2.75(+1.44%) |
Mar 14, 2013 | 190.86 | 191.89 | 189.68 | 191.61 | 486,366 | +1.14(+0.60%) |
Mar 13, 2013 | 189.21 | 191.91 | 188.75 | 190.47 | 497,686 | +1.42(+0.75%) |
Mar 12, 2013 | 190.85 | 190.85 | 188.54 | 189.05 | 400,120 | -1.59(-0.83%) |
Mar 11, 2013 | 190.51 | 191.21 | 190.05 | 190.64 | 468,410 | +0.05(+0.03%) |
Mar 08, 2013 | 190.00 | 191.39 | 189.55 | 190.59 | 829,560 | +1.19(+0.63%) |
Mar 07, 2013 | 189.28 | 190.09 | 188.93 | 189.40 | 462,975 | +0.08(+0.04%) |
Mar 06, 2013 | 190.69 | 190.70 | 188.88 | 189.32 | 488,868 | -0.32(-0.17%) |
Mar 05, 2013 | 187.91 | 189.86 | 186.78 | 189.64 | 447,741 | +2.63(+1.41%) |
Mar 04, 2013 | 185.43 | 187.35 | 184.65 | 187.01 | 683,648 | +1.20(+0.65%) |
Mar 01, 2013 | 185.61 | 186.93 | 184.03 | 185.81 | 450,903 | -0.78(-0.42%) |
Feb 28, 2013 | 187.00 | 187.87 | 186.38 | 186.59 | 794,667 | +0.62(+0.33%) |
Feb 27, 2013 | 182.88 | 186.47 | 182.45 | 185.97 | 370,052 | +2.61(+1.42%) |
Feb 26, 2013 | 181.47 | 183.69 | 181.15 | 183.36 | 611,362 | +2.75(+1.52%) |
Feb 25, 2013 | 185.28 | 185.92 | 180.60 | 180.61 | 369,300 | -3.89(-2.11%) |
Feb 22, 2013 | 183.32 | 184.94 | 183.25 | 184.50 | 503,171 | +1.95(+1.07%) |
Feb 21, 2013 | 182.04 | 183.06 | 181.33 | 182.55 | 591,420 | +0.13(+0.07%) |
Feb 20, 2013 | 184.79 | 185.12 | 182.31 | 182.42 | 1,115,388 | -2.81(-1.52%) |
Feb 19, 2013 | 186.10 | 187.85 | 184.68 | 185.23 | 812,210 | -0.24(-0.13%) |
Feb 15, 2013 | 185.11 | 187.01 | 184.53 | 185.47 | 859,414 | +0.83(+0.45%) |
Feb 14, 2013 | 184.26 | 186.22 | 184.11 | 184.64 | 762,773 | -0.36(-0.19%) |
Feb 13, 2013 | 187.28 | 187.71 | 184.70 | 185.00 | 667,061 | -1.84(-0.98%) |
Feb 12, 2013 | 190.12 | 190.29 | 186.45 | 186.84 | 833,591 | -2.96(-1.56%) |
Feb 11, 2013 | 190.41 | 191.15 | 188.70 | 189.80 | 601,124 | -1.46(-0.76%) |
Feb 08, 2013 | 187.86 | 191.28 | 187.41 | 191.26 | 691,201 | +3.65(+1.95%) |
Feb 07, 2013 | 187.16 | 187.84 | 185.74 | 187.61 | 484,146 | +0.75(+0.40%) |
Feb 06, 2013 | 185.74 | 186.98 | 185.63 | 186.86 | 359,299 | +2.36(+1.28%) |
Feb 04, 2013 | 185.94 | 186.88 | 184.34 | 184.50 | 665,012 | -2.12(-1.14%) |
Feb 01, 2013 | 183.64 | 186.89 | 183.64 | 186.62 | 628,609 | +3.22(+1.76%) |
Jan 31, 2013 | 184.00 | 184.50 | 182.38 | 183.40 | 1,045,128 | -1.20(-0.65%) |
Jan 30, 2013 | 187.62 | 187.73 | 184.56 | 184.60 | 767,878 | -3.04(-1.62%) |
Jan 29, 2013 | 187.25 | 188.68 | 186.81 | 187.64 | 720,437 | +0.44(+0.24%) |
Jan 28, 2013 | 191.43 | 191.43 | 186.76 | 187.20 | 784,936 | -4.29(-2.24%) |
Jan 25, 2013 | 192.86 | 192.94 | 191.07 | 191.49 | 721,745 | +0.27(+0.14%) |
Jan 24, 2013 | 188.02 | 194.95 | 188.02 | 191.22 | 1,477,739 | +4.94(+2.65%) |
Jan 23, 2013 | 185.70 | 187.78 | 185.10 | 186.28 | 842,467 | -0.01(-0.01%) |
Jan 22, 2013 | 186.23 | 186.72 | 184.45 | 186.29 | 1,045,791 | +0.93(+0.50%) |
Jan 18, 2013 | 186.35 | 186.35 | 184.44 | 185.36 | 746,418 | -0.91(-0.49%) |
Jan 17, 2013 | 184.13 | 186.67 | 181.12 | 186.27 | 1,580,341 | +2.48(+1.35%) |
Jan 16, 2013 | 188.34 | 188.95 | 182.82 | 183.79 | 1,342,256 | -5.35(-2.83%) |
Jan 15, 2013 | 186.98 | 189.35 | 186.40 | 189.14 | 461,697 | +1.15(+0.61%) |
Jan 14, 2013 | 187.87 | 188.59 | 186.76 | 187.99 | 482,232 | +0.19(+0.10%) |
Jan 12, 2013 | 189.35 | 190.00 | 187.00 | 187.80 | 809,826 | +0.00(+0.00%) |
Jan 11, 2013 | 189.35 | 190.00 | 187.00 | 187.80 | 808,404 | -2.21(-1.16%) |
Jan 10, 2013 | 187.76 | 190.03 | 187.44 | 190.01 | 848,992 | +1.78(+0.95%) |
Jan 09, 2013 | 187.96 | 189.41 | 187.02 | 188.23 | 475,872 | +1.46(+0.78%) |
Jan 08, 2013 | 189.18 | 189.38 | 183.07 | 186.77 | 1,512,371 | -2.68(-1.41%) |
Jan 07, 2013 | 190.61 | 191.52 | 188.40 | 189.45 | 827,092 | -2.07(-1.08%) |
Jan 04, 2013 | 192.83 | 193.23 | 190.95 | 191.52 | 727,138 | -0.47(-0.24%) |
Jan 03, 2013 | 192.91 | 193.95 | 191.85 | 191.99 | 623,598 | -0.99(-0.51%) |
Jan 02, 2013 | 192.06 | 193.02 | 189.64 | 192.98 | 724,706 | +3.56(+1.88%) |
Dec 31, 2012 | 184.78 | 189.58 | 184.75 | 189.42 | 459,951 | +3.62(+1.95%) |
Dec 28, 2012 | 186.94 | 188.06 | 185.69 | 185.80 | 304,122 | -2.13(-1.13%) |
Dec 27, 2012 | 187.18 | 188.31 | 185.85 | 187.93 | 277,150 | +0.72(+0.38%) |
Dec 26, 2012 | 188.36 | 188.99 | 187.01 | 187.21 | 242,078 | -0.85(-0.45%) |
Dec 24, 2012 | 187.58 | 188.10 | 185.92 | 188.06 | 211,147 | -0.10(-0.05%) |
Dec 21, 2012 | 187.25 | 189.18 | 187.01 | 188.16 | 909,069 | -0.66(-0.35%) |
Dec 20, 2012 | 189.38 | 189.38 | 187.00 | 188.82 | 507,506 | +1.26(+0.67%) |
Dec 19, 2012 | 188.19 | 189.45 | 187.49 | 187.56 | 514,153 | -0.83(-0.44%) |
Dec 18, 2012 | 186.37 | 188.56 | 185.88 | 188.39 | 575,163 | +1.89(+1.01%) |
Dec 17, 2012 | 185.00 | 186.56 | 183.99 | 186.50 | 717,864 | +2.30(+1.25%) |
Dec 14, 2012 | 182.65 | 184.92 | 182.00 | 184.20 | 533,031 | +1.16(+0.63%) |
Dec 13, 2012 | 184.28 | 185.37 | 182.50 | 183.04 | 608,860 | -1.47(-0.80%) |
Dec 12, 2012 | 184.91 | 187.42 | 184.10 | 184.51 | 714,132 | -0.14(-0.08%) |
Dec 11, 2012 | 184.95 | 186.22 | 183.92 | 184.65 | 478,092 | -0.01(-0.01%) |
Dec 10, 2012 | 183.97 | 184.77 | 182.81 | 184.66 | 400,010 | +1.11(+0.60%) |
Dec 07, 2012 | 183.63 | 183.70 | 181.97 | 183.55 | 357,356 | +0.60(+0.33%) |
Dec 06, 2012 | 183.95 | 184.27 | 181.71 | 182.95 | 355,221 | -1.14(-0.62%) |
Dec 05, 2012 | 182.07 | 184.86 | 180.94 | 184.09 | 542,596 | +2.34(+1.29%) |
Dec 04, 2012 | 181.55 | 183.88 | 180.84 | 181.75 | 385,126 | -1.64(-0.89%) |
Nov 30, 2012 | 183.33 | 183.89 | 182.00 | 183.39 | 653,920 | +0.28(+0.15%) |
Nov 29, 2012 | 182.04 | 184.36 | 181.53 | 183.11 | 641,990 | +1.63(+0.90%) |
Nov 28, 2012 | 178.32 | 181.52 | 177.74 | 181.48 | 595,468 | +2.43(+1.36%) |
Nov 27, 2012 | 178.27 | 180.37 | 178.02 | 179.05 | 644,673 | +0.60(+0.34%) |
Nov 26, 2012 | 178.00 | 179.19 | 177.59 | 178.45 | 369,523 | -0.89(-0.50%) |
Nov 24, 2012 | 177.71 | 179.34 | 177.21 | 179.34 | 323,664 | +0.00(+0.00%) |
Nov 23, 2012 | 177.71 | 179.35 | 177.21 | 179.34 | 323,664 | +2.42(+1.37%) |
Nov 21, 2012 | 176.58 | 178.81 | 176.58 | 176.92 | 477,615 | +0.16(+0.09%) |
Nov 20, 2012 | 175.80 | 176.89 | 175.37 | 176.76 | 660,212 | +0.23(+0.13%) |
Nov 19, 2012 | 176.06 | 176.59 | 174.20 | 176.53 | 649,046 | +2.48(+1.42%) |
Nov 16, 2012 | 174.38 | 175.77 | 172.96 | 174.05 | 733,878 | -0.23(-0.13%) |
Nov 15, 2012 | 173.64 | 175.55 | 171.00 | 174.28 | 910,118 | +0.98(+0.57%) |
Nov 14, 2012 | 178.02 | 178.66 | 172.84 | 173.30 | 754,303 | -4.25(-2.39%) |
Nov 13, 2012 | 178.00 | 179.97 | 176.73 | 177.55 | 882,820 | -2.14(-1.19%) |
Nov 12, 2012 | 178.11 | 182.40 | 178.11 | 179.69 | 2,179,039 | +8.36(+4.88%) |
Nov 09, 2012 | 169.59 | 173.16 | 169.32 | 171.33 | 761,447 | +1.12(+0.66%) |
Nov 08, 2012 | 173.39 | 174.41 | 170.20 | 170.21 | 772,574 | -3.16(-1.82%) |
Nov 07, 2012 | 176.85 | 176.85 | 172.07 | 173.37 | 493,300 | -4.33(-2.44%) |
Nov 06, 2012 | 175.20 | 178.32 | 175.20 | 177.70 | 872,878 | +2.32(+1.32%) |
Nov 05, 2012 | 173.55 | 175.62 | 171.34 | 175.38 | 574,624 | +2.44(+1.41%) |
Nov 02, 2012 | 175.00 | 175.28 | 172.85 | 172.94 | 605,107 | -0.87(-0.50%) |
Nov 01, 2012 | 173.00 | 175.66 | 170.92 | 173.81 | 899,332 | +0.74(+0.43%) |
Oct 31, 2012 | 170.34 | 173.93 | 168.03 | 173.07 | 921,023 | +2.88(+1.69%) |
Oct 26, 2012 | 170.19 | 170.19 | 170.19 | 0 | +3.01(+1.80%) | |
Oct 25, 2012 | 163.45 | 171.50 | 161.00 | 167.18 | 1,491,011 | +5.25(+3.24%) |
Oct 24, 2012 | 162.54 | 163.50 | 161.36 | 161.93 | 430,103 | +0.22(+0.14%) |
Oct 23, 2012 | 163.62 | 163.81 | 161.57 | 161.71 | 492,673 | -3.97(-2.40%) |
Oct 19, 2012 | 167.66 | 168.34 | 165.06 | 165.68 | 532,618 | -2.94(-1.74%) |
Oct 18, 2012 | 167.20 | 168.83 | 166.38 | 168.62 | 309,758 | +0.87(+0.52%) |
Oct 17, 2012 | 168.18 | 168.48 | 166.89 | 167.75 | 505,242 | -0.02(-0.01%) |
Oct 16, 2012 | 167.58 | 167.95 | 166.11 | 167.77 | 399,668 | +1.28(+0.77%) |
Oct 15, 2012 | 162.58 | 166.88 | 162.46 | 166.49 | 862,130 | +4.08(+2.51%) |
Oct 12, 2012 | 163.32 | 164.33 | 161.81 | 162.41 | 476,341 | -0.55(-0.34%) |
Oct 11, 2012 | 163.46 | 164.31 | 162.13 | 162.96 | 602,056 | +1.85(+1.15%) |
Oct 10, 2012 | 162.24 | 162.44 | 160.78 | 161.11 | 726,829 | -1.09(-0.67%) |
Oct 09, 2012 | 163.56 | 165.00 | 161.80 | 162.20 | 580,720 | -1.42(-0.87%) |
Oct 08, 2012 | 163.26 | 164.20 | 162.80 | 163.62 | 509,376 | +0.06(+0.04%) |
Oct 06, 2012 | 164.81 | 165.64 | 162.88 | 163.56 | 626,549 | +0.00(+0.00%) |
Oct 05, 2012 | 164.81 | 165.64 | 162.88 | 163.56 | 626,549 | -0.24(-0.15%) |
Oct 04, 2012 | 163.77 | 164.93 | 162.74 | 163.80 | 448,549 | +0.78(+0.48%) |
Oct 03, 2012 | 163.66 | 164.06 | 162.41 | 163.02 | 447,896 | -0.06(-0.04%) |
Oct 02, 2012 | 165.16 | 165.69 | 162.42 | 163.08 | 565,784 | -1.88(-1.14%) |
Oct 01, 2012 | 163.48 | 165.34 | 162.86 | 164.96 | 723,980 | +1.62(+0.99%) |
Sep 28, 2012 | 162.01 | 164.34 | 161.10 | 163.34 | 1,106,399 | +0.59(+0.36%) |
Sep 27, 2012 | 162.39 | 162.84 | 160.38 | 162.75 | 495,264 | +1.69(+1.05%) |
Sep 26, 2012 | 160.75 | 162.17 | 159.93 | 161.06 | 811,892 | +0.15(+0.09%) |
Sep 25, 2012 | 161.51 | 162.01 | 160.28 | 160.91 | 963,932 | -0.39(-0.24%) |
Sep 24, 2012 | 159.97 | 161.99 | 159.84 | 161.30 | 737,816 | -2.11(-1.29%) |
Sep 21, 2012 | 161.89 | 164.65 | 161.23 | 163.41 | 1,325,676 | +2.21(+1.37%) |
Sep 20, 2012 | 158.78 | 161.52 | 157.51 | 161.20 | 1,037,304 | +1.73(+1.08%) |
Sep 19, 2012 | 159.32 | 159.95 | 158.72 | 159.47 | 642,605 | +0.12(+0.08%) |
Sep 18, 2012 | 158.39 | 159.38 | 157.91 | 159.35 | 706,590 | +0.96(+0.61%) |
Sep 17, 2012 | 161.16 | 161.73 | 157.87 | 158.39 | 769,415 | -3.00(-1.86%) |
Sep 14, 2012 | 161.65 | 164.69 | 160.48 | 161.39 | 1,125,532 | +0.64(+0.40%) |
Sep 13, 2012 | 157.83 | 161.48 | 157.60 | 160.75 | 770,962 | +2.03(+1.28%) |
Sep 12, 2012 | 159.76 | 160.63 | 158.12 | 158.72 | 604,557 | -0.67(-0.42%) |
Sep 11, 2012 | 159.20 | 159.43 | 158.31 | 159.39 | 483,852 | +0.30(+0.19%) |
Sep 10, 2012 | 161.88 | 162.66 | 158.89 | 159.09 | 492,693 | -3.63(-2.23%) |
Sep 07, 2012 | 163.84 | 164.16 | 162.09 | 162.72 | 447,884 | -1.10(-0.67%) |
Sep 06, 2012 | 159.78 | 163.83 | 159.49 | 163.82 | 595,597 | +5.42(+3.42%) |
Sep 05, 2012 | 160.39 | 160.90 | 158.20 | 158.40 | 587,035 | -2.05(-1.28%) |
Sep 04, 2012 | 160.79 | 161.56 | 158.01 | 160.45 | 715,915 | -0.63(-0.39%) |
Aug 31, 2012 | 162.17 | 163.90 | 160.22 | 161.08 | 507,378 | -0.18(-0.11%) |
Aug 30, 2012 | 162.25 | 162.47 | 160.69 | 161.26 | 394,835 | -2.10(-1.29%) |
Aug 29, 2012 | 163.11 | 163.86 | 162.05 | 163.36 | 527,256 | -0.06(-0.04%) |
Aug 27, 2012 | 165.00 | 165.64 | 163.27 | 163.42 | 528,245 | -1.43(-0.87%) |
Aug 24, 2012 | 161.50 | 165.00 | 161.42 | 164.85 | 619,342 | +3.19(+1.97%) |
Aug 23, 2012 | 162.85 | 163.44 | 160.91 | 161.66 | 564,755 | -1.84(-1.13%) |
Aug 22, 2012 | 164.07 | 164.66 | 163.15 | 163.50 | 502,279 | -1.15(-0.70%) |
Aug 21, 2012 | 165.08 | 165.96 | 163.82 | 164.65 | 495,877 | -0.10(-0.06%) |
Aug 20, 2012 | 164.13 | 165.14 | 163.68 | 164.75 | 685,197 | +0.01(+0.01%) |
Aug 17, 2012 | 162.40 | 164.84 | 161.43 | 164.74 | 762,312 | +2.83(+1.75%) |
Aug 16, 2012 | 160.35 | 162.07 | 158.79 | 161.91 | 462,261 | +1.72(+1.07%) |
Aug 15, 2012 | 159.68 | 160.77 | 158.92 | 160.19 | 283,122 | +0.32(+0.20%) |
Aug 14, 2012 | 161.38 | 161.69 | 159.35 | 159.87 | 417,340 | -0.59(-0.37%) |
Aug 13, 2012 | 160.96 | 162.17 | 158.66 | 160.46 | 534,786 | -1.15(-0.71%) |
Aug 11, 2012 | 160.72 | 162.45 | 159.32 | 161.61 | 642,744 | +0.00(+0.00%) |
Aug 10, 2012 | 160.72 | 162.45 | 159.32 | 161.61 | 642,744 | +0.14(+0.09%) |
Aug 09, 2012 | 158.48 | 161.64 | 158.48 | 161.47 | 800,217 | +2.04(+1.28%) |
Aug 08, 2012 | 158.96 | 159.80 | 157.76 | 159.43 | 660,231 | -0.14(-0.09%) |
Aug 07, 2012 | 157.49 | 159.71 | 156.70 | 159.57 | 769,433 | +3.01(+1.92%) |
Aug 06, 2012 | 156.91 | 157.35 | 155.65 | 156.56 | 424,985 | +0.31(+0.20%) |
Aug 03, 2012 | 155.72 | 157.04 | 155.05 | 156.25 | 616,592 | +2.14(+1.39%) |
Aug 02, 2012 | 151.06 | 154.64 | 150.53 | 154.11 | 957,487 | +1.90(+1.25%) |
Aug 01, 2012 | 156.56 | 156.56 | 152.16 | 152.21 | 958,577 | -3.35(-2.15%) |
Jul 31, 2012 | 155.70 | 157.33 | 155.41 | 155.56 | 521,113 | -0.52(-0.33%) |
Jul 30, 2012 | 157.62 | 158.64 | 155.58 | 156.08 | 819,363 | -2.11(-1.33%) |
Jul 27, 2012 | 159.05 | 159.05 | 156.08 | 158.19 | 1,342,301 | +1.24(+0.79%) |
Jul 26, 2012 | 160.99 | 161.00 | 155.26 | 156.95 | 1,953,003 | -3.07(-1.92%) |
Jul 25, 2012 | 161.75 | 162.14 | 158.88 | 160.02 | 815,629 | -0.91(-0.57%) |
Jul 24, 2012 | 162.00 | 162.39 | 157.45 | 160.93 | 1,073,687 | -1.25(-0.77%) |
Jul 23, 2012 | 162.76 | 163.01 | 160.94 | 162.18 | 604,050 | -2.84(-1.72%) |
Jul 20, 2012 | 167.92 | 168.38 | 164.59 | 165.02 | 707,999 | -3.32(-1.97%) |
Jul 19, 2012 | 167.55 | 168.94 | 165.97 | 168.34 | 474,522 | +0.74(+0.44%) |
Jul 18, 2012 | 163.56 | 167.84 | 163.56 | 167.60 | 475,458 | +3.36(+2.05%) |
Jul 17, 2012 | 162.82 | 164.99 | 161.79 | 164.24 | 637,548 | +1.50(+0.92%) |
Jul 16, 2012 | 161.93 | 162.98 | 160.37 | 162.74 | 377,039 | -0.18(-0.11%) |
Jul 14, 2012 | 159.00 | 163.09 | 158.95 | 162.92 | 463,221 | +0.00(+0.00%) |
Jul 13, 2012 | 159.00 | 163.09 | 158.95 | 162.92 | 462,675 | +4.10(+2.58%) |
Jul 12, 2012 | 158.37 | 159.51 | 155.92 | 158.82 | 884,567 | -0.62(-0.39%) |
Jul 11, 2012 | 163.20 | 163.24 | 158.70 | 159.44 | 933,844 | -3.75(-2.30%) |
Jul 10, 2012 | 162.51 | 165.93 | 162.02 | 163.19 | 789,186 | +0.39(+0.24%) |
Jul 09, 2012 | 162.85 | 163.52 | 161.03 | 162.80 | 585,952 | -0.50(-0.31%) |
Jul 06, 2012 | 163.09 | 164.47 | 162.00 | 163.30 | 299,865 | -2.35(-1.42%) |
Jul 05, 2012 | 164.42 | 167.27 | 164.42 | 165.65 | 335,183 | -1.86(-1.11%) |
Jul 03, 2012 | 166.07 | 167.55 | 165.94 | 167.51 | 384,236 | +1.67(+1.01%) |
Jul 02, 2012 | 164.84 | 167.48 | 163.49 | 165.84 | 932,820 | +1.32(+0.80%) |
Jun 30, 2012 | 164.02 | 166.00 | 164.02 | 164.52 | 743,205 | +0.03(+0.02%) |
Jun 29, 2012 | 164.02 | 166.00 | 164.02 | 164.49 | 954,158 | +2.91(+1.80%) |
Jun 28, 2012 | 161.85 | 161.94 | 159.92 | 161.58 | 604,878 | -1.16(-0.71%) |
Jun 27, 2012 | 164.30 | 164.30 | 162.05 | 162.74 | 586,187 | +0.10(+0.06%) |
Jun 26, 2012 | 164.17 | 165.90 | 162.64 | 162.64 | 728,390 | -1.28(-0.78%) |
Jun 25, 2012 | 162.42 | 164.58 | 162.00 | 163.92 | 1,038,055 | -1.05(-0.64%) |
Jun 22, 2012 | 165.54 | 165.98 | 163.37 | 164.97 | 737,706 | -0.11(-0.07%) |
Jun 21, 2012 | 168.31 | 168.88 | 164.87 | 165.08 | 382,924 | -2.52(-1.50%) |
Jun 20, 2012 | 169.86 | 169.86 | 166.48 | 167.60 | 416,552 | -2.07(-1.22%) |
Jun 19, 2012 | 170.00 | 172.35 | 169.43 | 169.67 | 561,964 | +0.58(+0.34%) |
Jun 18, 2012 | 166.49 | 169.85 | 165.95 | 169.09 | 460,499 | +2.13(+1.28%) |
Jun 15, 2012 | 167.75 | 168.38 | 166.36 | 166.96 | 597,067 | +0.25(+0.15%) |
Jun 14, 2012 | 165.84 | 167.69 | 164.60 | 166.71 | 509,941 | +1.34(+0.81%) |
Jun 13, 2012 | 166.85 | 167.67 | 164.35 | 165.37 | 486,290 | -2.21(-1.32%) |
Jun 12, 2012 | 163.99 | 167.63 | 163.82 | 167.58 | 774,544 | +3.93(+2.40%) |
Jun 11, 2012 | 165.39 | 165.75 | 163.43 | 163.65 | 638,411 | -0.33(-0.20%) |
Jun 08, 2012 | 163.30 | 164.51 | 161.76 | 163.98 | 581,214 | -0.10(-0.06%) |
Jun 07, 2012 | 163.62 | 165.16 | 161.65 | 164.08 | 657,825 | +2.43(+1.50%) |
Jun 06, 2012 | 159.85 | 161.74 | 158.84 | 161.65 | 704,934 | +3.23(+2.04%) |
Jun 05, 2012 | 158.99 | 159.38 | 156.84 | 158.42 | 1,047,684 | -1.14(-0.71%) |
Jun 04, 2012 | 162.01 | 163.96 | 158.36 | 159.56 | 1,174,422 | -2.05(-1.27%) |
Jun 02, 2012 | 163.11 | 164.25 | 161.56 | 161.61 | 660,446 | +0.00(+0.00%) |
Jun 01, 2012 | 163.11 | 164.25 | 161.56 | 161.61 | 660,446 | -4.60(-2.77%) |
May 31, 2012 | 165.55 | 167.86 | 164.50 | 166.21 | 922,676 | -0.41(-0.25%) |
May 30, 2012 | 166.00 | 167.25 | 165.23 | 166.62 | 534,941 | -0.87(-0.52%) |
May 29, 2012 | 167.66 | 168.20 | 165.71 | 167.49 | 599,017 | +1.79(+1.08%) |
May 25, 2012 | 167.99 | 168.91 | 165.37 | 165.70 | 728,780 | -2.57(-1.53%) |
May 24, 2012 | 170.11 | 170.11 | 165.75 | 168.27 | 633,806 | -0.79(-0.47%) |
May 23, 2012 | 169.01 | 169.68 | 165.70 | 169.06 | 1,144,965 | -1.02(-0.60%) |
May 22, 2012 | 172.31 | 172.93 | 169.50 | 170.08 | 882,236 | -1.83(-1.06%) |
May 21, 2012 | 168.42 | 172.07 | 168.42 | 171.91 | 931,027 | +4.43(+2.65%) |
May 18, 2012 | 168.54 | 170.89 | 166.88 | 167.48 | 1,389,314 | +0.94(+0.56%) |
May 17, 2012 | 166.13 | 171.29 | 165.18 | 166.54 | 1,402,132 | +0.88(+0.53%) |
May 16, 2012 | 167.79 | 168.19 | 165.56 | 165.66 | 700,634 | -1.10(-0.66%) |
May 15, 2012 | 168.99 | 169.09 | 166.35 | 166.76 | 488,946 | -2.14(-1.27%) |
May 14, 2012 | 167.68 | 170.09 | 166.06 | 168.90 | 539,225 | -0.58(-0.34%) |
May 11, 2012 | 168.21 | 171.30 | 168.16 | 169.48 | 453,499 | +0.59(+0.35%) |
May 10, 2012 | 170.96 | 171.11 | 168.21 | 168.89 | 600,245 | -0.35(-0.21%) |
May 09, 2012 | 170.36 | 172.12 | 167.85 | 169.24 | 772,914 | -3.08(-1.79%) |
May 08, 2012 | 171.67 | 172.70 | 170.25 | 172.32 | 575,951 | -0.07(-0.04%) |
May 07, 2012 | 172.41 | 173.69 | 170.73 | 172.39 | 593,798 | -0.69(-0.40%) |
May 04, 2012 | 175.83 | 176.11 | 172.68 | 173.08 | 538,235 | -3.89(-2.20%) |
May 03, 2012 | 178.92 | 179.00 | 176.49 | 176.97 | 400,743 | -1.95(-1.09%) |
May 02, 2012 | 175.70 | 178.98 | 175.10 | 178.92 | 512,792 | +2.04(+1.15%) |