Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 153.72 | 153.90 | 152.39 | 153.00 | 14,864,366 | -1.57(-1.02%) |
Feb 27, 2013 | 155.46 | 155.60 | 154.08 | 154.57 | 9,556,051 | -1.65(-1.06%) |
Feb 26, 2013 | 154.39 | 156.80 | 153.32 | 156.22 | 18,178,032 | +3.25(+2.12%) |
Feb 22, 2013 | 152.26 | 152.99 | 151.93 | 152.97 | 10,093,910 | +0.35(+0.23%) |
Feb 21, 2013 | 152.00 | 153.41 | 151.90 | 152.62 | 17,962,256 | +1.18(+0.78%) |
Feb 20, 2013 | 153.90 | 153.93 | 150.84 | 151.44 | 30,896,576 | -3.89(-2.50%) |
Feb 19, 2013 | 155.80 | 155.84 | 154.93 | 155.33 | 11,803,581 | -0.43(-0.28%) |
Feb 15, 2013 | 156.42 | 156.58 | 154.56 | 155.76 | 23,374,856 | -2.59(-1.63%) |
Feb 14, 2013 | 159.31 | 159.65 | 158.04 | 158.35 | 12,410,174 | -0.70(-0.44%) |
Feb 13, 2013 | 159.60 | 159.64 | 158.77 | 159.05 | 8,961,133 | -0.84(-0.53%) |
Feb 12, 2013 | 159.35 | 160.05 | 158.88 | 159.89 | 7,632,216 | +0.19(+0.12%) |
Feb 11, 2013 | 159.78 | 159.98 | 159.25 | 159.70 | 12,079,863 | -1.87(-1.16%) |
Feb 08, 2013 | 161.46 | 162.02 | 161.20 | 161.57 | 6,086,536 | -0.27(-0.17%) |
Feb 07, 2013 | 161.24 | 162.96 | 161.13 | 161.84 | 12,827,186 | -0.55(-0.34%) |
Feb 06, 2013 | 162.13 | 162.63 | 161.99 | 162.39 | 6,138,687 | +0.39(+0.24%) |
Feb 04, 2013 | 161.19 | 162.42 | 161.15 | 162.00 | 7,354,761 | +0.55(+0.34%) |
Feb 01, 2013 | 162.66 | 162.77 | 160.87 | 161.45 | 12,904,577 | +0.25(+0.16%) |
Jan 31, 2013 | 161.62 | 161.81 | 160.47 | 161.20 | 9,333,857 | -0.99(-0.61%) |
Jan 30, 2013 | 162.68 | 163.04 | 162.03 | 162.19 | 12,009,935 | +1.20(+0.75%) |
Jan 29, 2013 | 161.01 | 161.21 | 160.69 | 160.99 | 7,364,509 | +0.70(+0.44%) |
Jan 28, 2013 | 160.24 | 160.73 | 160.02 | 160.29 | 8,491,559 | -0.36(-0.22%) |
Jan 25, 2013 | 160.56 | 161.04 | 160.31 | 160.65 | 9,037,761 | -0.77(-0.48%) |
Jan 24, 2013 | 161.98 | 162.27 | 161.18 | 161.42 | 13,187,601 | -1.79(-1.10%) |
Jan 23, 2013 | 163.92 | 163.95 | 163.00 | 163.21 | 6,696,794 | -0.46(-0.28%) |
Jan 22, 2013 | 163.48 | 164.22 | 163.37 | 163.67 | 8,586,477 | +0.58(+0.36%) |
Jan 18, 2013 | 163.95 | 163.97 | 163.02 | 163.09 | 10,038,832 | -0.26(-0.16%) |
Jan 17, 2013 | 161.94 | 164.40 | 161.83 | 163.35 | 14,911,402 | +0.70(+0.43%) |
Jan 16, 2013 | 162.42 | 163.03 | 162.15 | 162.65 | 9,214,629 | +0.09(+0.06%) |
Jan 15, 2013 | 162.80 | 163.17 | 162.35 | 162.56 | 10,077,398 | +1.02(+0.63%) |
Jan 14, 2013 | 161.88 | 161.97 | 161.13 | 161.54 | 7,288,865 | +0.48(+0.30%) |
Jan 11, 2013 | 161.86 | 161.90 | 160.11 | 161.06 | 13,675,527 | -0.92(-0.57%) |
Jan 10, 2013 | 161.61 | 162.56 | 161.61 | 161.98 | 11,421,878 | +1.49(+0.93%) |
Jan 09, 2013 | 160.77 | 160.83 | 159.91 | 160.49 | 8,333,223 | -0.07(-0.04%) |
Jan 08, 2013 | 160.46 | 160.99 | 160.01 | 160.56 | 7,694,733 | +1.13(+0.71%) |
Jan 07, 2013 | 159.36 | 159.96 | 159.15 | 159.43 | 9,361,773 | -1.01(-0.63%) |
Jan 04, 2013 | 159.52 | 160.63 | 158.89 | 160.44 | 19,179,856 | -0.76(-0.47%) |
Jan 03, 2013 | 162.48 | 162.88 | 160.83 | 161.20 | 16,070,203 | -1.97(-1.21%) |
Jan 02, 2013 | 163.91 | 164.00 | 163.14 | 163.17 | 10,428,837 | +1.15(+0.71%) |
Dec 31, 2012 | 160.54 | 162.75 | 160.77 | 162.02 | 11,774,935 | +1.48(+0.92%) |
Dec 28, 2012 | 160.94 | 160.97 | 160.15 | 160.54 | 6,854,193 | -0.62(-0.38%) |
Dec 27, 2012 | 160.23 | 161.31 | 160.05 | 161.16 | 8,937,342 | +0.38(+0.24%) |
Dec 26, 2012 | 161.36 | 161.49 | 160.64 | 160.78 | 4,957,228 | +0.16(+0.10%) |
Dec 24, 2012 | 160.88 | 160.96 | 160.47 | 160.62 | 3,699,741 | +0.29(+0.18%) |
Dec 21, 2012 | 159.82 | 160.76 | 159.78 | 160.33 | 13,445,841 | +0.60(+0.38%) |
Dec 20, 2012 | 159.87 | 160.12 | 158.39 | 159.73 | 25,148,326 | -1.96(-1.21%) |
Dec 19, 2012 | 161.31 | 162.22 | 161.11 | 161.69 | 12,991,522 | -0.39(-0.24%) |
Dec 18, 2012 | 164.35 | 164.43 | 160.90 | 162.08 | 23,994,872 | -2.36(-1.44%) |
Dec 17, 2012 | 164.16 | 164.62 | 164.13 | 164.44 | 8,173,134 | +0.31(+0.19%) |
Dec 14, 2012 | 164.17 | 164.48 | 164.02 | 164.13 | 5,352,140 | -0.24(-0.15%) |
Dec 13, 2012 | 163.87 | 164.90 | 163.78 | 164.37 | 9,329,754 | -1.40(-0.84%) |
Dec 12, 2012 | 166.20 | 166.94 | 165.36 | 165.77 | 14,163,939 | +0.12(+0.07%) |
Dec 11, 2012 | 165.45 | 165.66 | 165.12 | 165.65 | 4,721,344 | -0.15(-0.09%) |
Dec 10, 2012 | 166.11 | 166.16 | 165.72 | 165.80 | 4,646,559 | +0.64(+0.38%) |
Dec 07, 2012 | 164.88 | 165.22 | 164.60 | 165.16 | 7,290,613 | +0.66(+0.40%) |
Dec 06, 2012 | 163.72 | 165.00 | 163.53 | 164.50 | 7,274,971 | +0.38(+0.23%) |
Dec 05, 2012 | 164.22 | 164.50 | 163.20 | 164.12 | 10,646,653 | -0.30(-0.18%) |
Dec 04, 2012 | 164.06 | 164.83 | 163.87 | 164.42 | 10,206,339 | -1.63(-0.98%) |
Nov 30, 2012 | 166.94 | 167.22 | 165.53 | 166.05 | 8,414,250 | -1.13(-0.68%) |
Nov 29, 2012 | 167.14 | 167.50 | 166.85 | 167.18 | 7,446,114 | +0.63(+0.38%) |
Nov 28, 2012 | 165.43 | 166.84 | 165.38 | 166.55 | 12,879,422 | -2.16(-1.28%) |
Nov 27, 2012 | 169.14 | 169.40 | 168.62 | 168.71 | 7,314,215 | -0.72(-0.42%) |
Nov 26, 2012 | 169.56 | 169.73 | 169.25 | 169.43 | 5,377,700 | -0.18(-0.11%) |
Nov 23, 2012 | 167.97 | 170.01 | 167.80 | 169.61 | 6,110,069 | +2.05(+1.22%) |
Nov 21, 2012 | 167.19 | 167.82 | 166.97 | 167.56 | 3,811,125 | +0.17(+0.10%) |
Nov 20, 2012 | 167.75 | 168.02 | 166.84 | 167.39 | 5,495,404 | -0.48(-0.29%) |
Nov 19, 2012 | 167.75 | 168.16 | 167.38 | 167.87 | 6,764,364 | +1.99(+1.20%) |
Nov 16, 2012 | 165.74 | 166.36 | 165.47 | 165.88 | 6,944,889 | -0.21(-0.13%) |
Nov 15, 2012 | 167.00 | 167.06 | 165.18 | 166.09 | 10,022,752 | -1.05(-0.63%) |
Nov 14, 2012 | 167.46 | 168.04 | 166.78 | 167.14 | 8,510,446 | +0.04(+0.02%) |
Nov 13, 2012 | 166.66 | 167.94 | 166.63 | 167.10 | 6,463,226 | -0.35(-0.21%) |
Nov 12, 2012 | 168.10 | 168.28 | 167.21 | 167.45 | 5,647,556 | -0.37(-0.22%) |
Nov 09, 2012 | 168.21 | 168.54 | 167.55 | 167.82 | 7,361,849 | -0.17(-0.10%) |
Nov 08, 2012 | 166.14 | 168.16 | 166.12 | 167.99 | 8,814,264 | +1.50(+0.90%) |
Nov 07, 2012 | 166.87 | 167.13 | 165.04 | 166.49 | 13,194,467 | +0.19(+0.11%) |
Nov 06, 2012 | 163.86 | 166.77 | 163.61 | 166.30 | 16,038,617 | +3.07(+1.88%) |
Nov 05, 2012 | 163.12 | 163.42 | 162.81 | 163.23 | 6,155,923 | +0.63(+0.39%) |
Nov 02, 2012 | 164.45 | 164.47 | 162.30 | 162.60 | 14,763,525 | -3.47(-2.09%) |
Nov 01, 2012 | 167.02 | 167.04 | 166.04 | 166.07 | 6,017,921 | -0.76(-0.46%) |
Oct 31, 2012 | 166.47 | 167.28 | 166.38 | 166.83 | 4,681,492 | +0.90(+0.54%) |
Oct 26, 2012 | 166.23 | 165.93 | 165.93 | 165.93 | 6,441,300 | -0.09(-0.05%) |
Oct 25, 2012 | 166.29 | 166.53 | 165.77 | 166.02 | 7,013,638 | +1.16(+0.70%) |
Oct 24, 2012 | 165.78 | 165.83 | 164.60 | 164.86 | 10,794,499 | -0.57(-0.34%) |
Oct 23, 2012 | 166.04 | 166.06 | 165.12 | 165.43 | 11,862,361 | -1.54(-0.92%) |
Oct 19, 2012 | 168.42 | 168.45 | 166.23 | 166.97 | 13,861,459 | -1.82(-1.08%) |
Oct 18, 2012 | 168.80 | 169.31 | 168.59 | 168.79 | 6,605,881 | -0.75(-0.44%) |
Oct 17, 2012 | 169.21 | 169.95 | 168.92 | 169.54 | 5,203,152 | +0.12(+0.07%) |
Oct 16, 2012 | 168.87 | 169.45 | 168.67 | 169.42 | 6,203,988 | +1.07(+0.64%) |
Oct 15, 2012 | 169.01 | 169.10 | 167.53 | 168.35 | 10,704,892 | -1.71(-1.01%) |
Oct 12, 2012 | 171.15 | 171.41 | 169.81 | 170.06 | 8,267,221 | -1.26(-0.74%) |
Oct 11, 2012 | 171.30 | 171.95 | 171.13 | 171.32 | 5,714,681 | +0.48(+0.28%) |
Oct 10, 2012 | 170.54 | 171.34 | 170.30 | 170.84 | 7,361,241 | -0.15(-0.09%) |
Oct 09, 2012 | 171.86 | 172.17 | 170.56 | 170.99 | 7,750,657 | -1.06(-0.62%) |
Oct 08, 2012 | 171.75 | 172.28 | 171.68 | 172.05 | 3,748,838 | -0.57(-0.33%) |
Oct 05, 2012 | 172.87 | 173.37 | 172.01 | 172.62 | 8,870,943 | -0.99(-0.57%) |
Oct 04, 2012 | 173.20 | 174.07 | 172.92 | 173.61 | 10,376,707 | +1.20(+0.70%) |
Oct 03, 2012 | 172.51 | 172.61 | 171.89 | 172.41 | 5,646,771 | +0.31(+0.18%) |
Oct 02, 2012 | 172.47 | 172.70 | 171.59 | 172.10 | 7,053,345 | -0.19(-0.11%) |
Oct 01, 2012 | 172.83 | 173.50 | 171.77 | 172.29 | 10,675,908 | +0.41(+0.24%) |
Sep 28, 2012 | 172.03 | 172.48 | 171.34 | 171.89 | 9,683,631 | -0.45(-0.26%) |
Sep 27, 2012 | 171.02 | 172.60 | 170.76 | 172.34 | 10,538,101 | +2.53(+1.49%) |
Sep 26, 2012 | 169.46 | 170.05 | 168.34 | 169.81 | 12,063,492 | -0.96(-0.56%) |
Sep 25, 2012 | 171.76 | 172.11 | 170.50 | 170.77 | 10,354,020 | -0.28(-0.16%) |
Sep 24, 2012 | 170.63 | 171.39 | 170.57 | 171.05 | 9,173,494 | -0.91(-0.53%) |
Sep 21, 2012 | 172.93 | 173.19 | 171.54 | 171.96 | 13,362,739 | +0.49(+0.29%) |
Sep 20, 2012 | 171.03 | 171.69 | 170.23 | 171.47 | 8,702,389 | -0.27(-0.16%) |
Sep 19, 2012 | 171.88 | 172.03 | 171.19 | 171.74 | 9,125,496 | +0.02(+0.01%) |
Sep 18, 2012 | 170.81 | 171.95 | 170.67 | 171.72 | 12,469,445 | +1.32(+0.77%) |
Sep 17, 2012 | 171.77 | 171.96 | 170.06 | 170.40 | 11,279,924 | -1.40(-0.81%) |
Sep 14, 2012 | 171.89 | 172.23 | 171.31 | 171.80 | 16,848,732 | +0.49(+0.29%) |
Sep 13, 2012 | 167.87 | 171.91 | 166.30 | 171.31 | 28,323,602 | +3.39(+2.02%) |
Sep 12, 2012 | 168.84 | 168.87 | 167.25 | 167.92 | 9,944,680 | +0.02(+0.01%) |
Sep 11, 2012 | 168.22 | 168.53 | 167.79 | 167.90 | 7,522,208 | +0.61(+0.36%) |
Sep 10, 2012 | 167.84 | 168.14 | 167.22 | 167.29 | 7,760,578 | -1.15(-0.68%) |
Sep 07, 2012 | 167.77 | 169.00 | 167.37 | 168.44 | 19,140,036 | +3.55(+2.15%) |
Sep 06, 2012 | 165.16 | 165.78 | 164.80 | 164.89 | 12,961,062 | +0.58(+0.35%) |
Sep 05, 2012 | 164.12 | 164.39 | 163.81 | 164.31 | 8,401,495 | -0.17(-0.10%) |
Sep 04, 2012 | 164.11 | 164.77 | 163.66 | 164.48 | 12,034,736 | +0.26(+0.16%) |
Aug 31, 2012 | 161.14 | 164.22 | 159.56 | 164.22 | 18,026,336 | +3.70(+2.31%) |
Aug 30, 2012 | 161.26 | 161.31 | 160.01 | 160.52 | 5,813,568 | -0.07(-0.04%) |
Aug 29, 2012 | 161.60 | 161.68 | 160.18 | 160.59 | 9,287,659 | -0.77(-0.48%) |
Aug 27, 2012 | 161.77 | 162.29 | 161.34 | 161.36 | 5,379,591 | -0.61(-0.38%) |
Aug 24, 2012 | 161.87 | 162.35 | 161.33 | 161.97 | 8,498,884 | +0.08(+0.05%) |
Aug 23, 2012 | 161.41 | 162.45 | 161.23 | 161.89 | 17,223,512 | +1.35(+0.84%) |
Aug 22, 2012 | 159.19 | 160.63 | 158.51 | 160.54 | 13,588,646 | +1.71(+1.08%) |
Aug 21, 2012 | 157.26 | 159.20 | 158.69 | 158.83 | 11,832,083 | +1.57(+1.00%) |
Aug 20, 2012 | 156.52 | 157.40 | 156.47 | 157.26 | 7,846,153 | +0.54(+0.34%) |
Aug 17, 2012 | 157.06 | 157.07 | 156.22 | 156.72 | 7,812,003 | +0.16(+0.10%) |
Aug 16, 2012 | 155.85 | 157.09 | 155.50 | 156.56 | 8,838,223 | +0.93(+0.60%) |
Aug 15, 2012 | 155.32 | 155.82 | 155.27 | 155.63 | 4,993,836 | +0.50(+0.32%) |
Aug 14, 2012 | 155.06 | 155.58 | 154.83 | 155.13 | 5,074,988 | -0.86(-0.55%) |
Aug 13, 2012 | 157.05 | 157.45 | 155.90 | 155.99 | 4,573,044 | -1.19(-0.76%) |
Aug 10, 2012 | 156.90 | 157.82 | 156.65 | 157.18 | 4,607,931 | +0.19(+0.12%) |
Aug 09, 2012 | 156.36 | 157.00 | 156.28 | 156.99 | 3,177,889 | +0.51(+0.33%) |
Aug 08, 2012 | 156.49 | 156.86 | 156.26 | 156.48 | 3,620,051 | +0.20(+0.13%) |
Aug 07, 2012 | 156.37 | 156.63 | 156.01 | 156.28 | 5,923,269 | -0.02(-0.01%) |
Aug 06, 2012 | 155.92 | 156.73 | 155.74 | 156.30 | 4,611,957 | +0.75(+0.48%) |
Aug 03, 2012 | 154.65 | 155.89 | 154.42 | 155.55 | 10,670,687 | +1.42(+0.92%) |
Aug 02, 2012 | 154.66 | 155.14 | 153.61 | 154.13 | 11,538,711 | -1.01(-0.65%) |
Aug 01, 2012 | 155.18 | 155.79 | 154.41 | 155.14 | 12,714,441 | -1.35(-0.86%) |
Jul 31, 2012 | 157.60 | 157.72 | 156.26 | 156.49 | 10,919,541 | -0.94(-0.60%) |
Jul 30, 2012 | 156.84 | 157.66 | 154.81 | 157.43 | 7,212,023 | -0.11(-0.07%) |
Jul 27, 2012 | 157.64 | 157.96 | 156.66 | 157.54 | 9,772,627 | +0.77(+0.49%) |
Jul 26, 2012 | 156.70 | 157.26 | 156.05 | 156.77 | 7,343,452 | +1.10(+0.71%) |
Jul 25, 2012 | 155.33 | 156.29 | 155.05 | 155.67 | 9,354,131 | +2.15(+1.40%) |
Jul 24, 2012 | 153.63 | 153.80 | 152.20 | 153.52 | 6,510,878 | +0.49(+0.32%) |
Jul 23, 2012 | 152.50 | 153.33 | 152.29 | 153.03 | 5,256,626 | -0.64(-0.42%) |
Jul 20, 2012 | 152.97 | 154.00 | 152.75 | 153.67 | 8,584,144 | +0.29(+0.19%) |
Jul 19, 2012 | 153.73 | 154.32 | 152.93 | 153.38 | 6,069,917 | +0.33(+0.22%) |
Jul 18, 2012 | 152.67 | 153.60 | 152.40 | 153.05 | 6,807,580 | -0.42(-0.27%) |
Jul 17, 2012 | 154.01 | 154.50 | 152.45 | 153.47 | 13,021,796 | -0.74(-0.48%) |
Jul 16, 2012 | 154.43 | 154.75 | 153.98 | 154.21 | 5,710,680 | +0.07(+0.05%) |
Jul 13, 2012 | 153.45 | 154.94 | 153.44 | 154.14 | 5,080,287 | +1.55(+1.02%) |
Jul 12, 2012 | 151.26 | 153.07 | 150.85 | 152.59 | 11,394,710 | -0.40(-0.26%) |
Jul 11, 2012 | 152.58 | 153.45 | 152.02 | 152.99 | 6,836,977 | +0.84(+0.55%) |
Jul 10, 2012 | 155.13 | 155.18 | 151.78 | 152.15 | 9,730,837 | -1.89(-1.23%) |
Jul 09, 2012 | 153.61 | 154.58 | 153.43 | 154.04 | 4,468,454 | +0.33(+0.21%) |
Jul 06, 2012 | 154.23 | 154.49 | 152.95 | 153.71 | 7,047,172 | -1.97(-1.27%) |
Jul 05, 2012 | 155.44 | 156.40 | 154.45 | 155.68 | 5,358,879 | -1.78(-1.13%) |
Jul 03, 2012 | 156.97 | 157.72 | 156.77 | 157.46 | 5,037,638 | +2.37(+1.53%) |
Jul 02, 2012 | 154.67 | 155.55 | 154.34 | 155.09 | 3,654,132 | -0.10(-0.06%) |
Jun 29, 2012 | 155.13 | 155.95 | 154.52 | 155.19 | 10,378,189 | +4.14(+2.74%) |
Jun 28, 2012 | 151.90 | 152.16 | 150.15 | 151.05 | 8,754,941 | -1.78(-1.16%) |
Jun 27, 2012 | 153.30 | 153.45 | 152.15 | 152.83 | 4,840,649 | +0.21(+0.14%) |
Jun 26, 2012 | 153.03 | 153.30 | 152.13 | 152.62 | 6,123,364 | -1.14(-0.74%) |
Jun 25, 2012 | 152.58 | 154.16 | 152.25 | 153.76 | 6,183,532 | +1.12(+0.73%) |
Jun 22, 2012 | 152.04 | 152.70 | 151.21 | 152.64 | 6,755,920 | +0.62(+0.41%) |
Jun 21, 2012 | 153.73 | 154.23 | 151.80 | 152.01 | 14,447,350 | -3.96(-2.54%) |
Jun 20, 2012 | 156.00 | 157.37 | 154.26 | 155.97 | 16,970,000 | -1.19(-0.76%) |
Jun 19, 2012 | 158.00 | 158.14 | 156.97 | 157.16 | 6,945,695 | -0.77(-0.49%) |
Jun 18, 2012 | 157.46 | 158.21 | 156.54 | 157.93 | 6,732,418 | +0.09(+0.06%) |
Jun 15, 2012 | 157.75 | 158.46 | 157.42 | 157.84 | 13,099,905 | +0.09(+0.06%) |
Jun 14, 2012 | 157.12 | 157.94 | 156.24 | 157.75 | 11,502,355 | +0.63(+0.40%) |
Jun 13, 2012 | 157.61 | 157.65 | 156.42 | 157.12 | 10,109,744 | +0.66(+0.42%) |
Jun 12, 2012 | 155.49 | 157.04 | 155.45 | 156.46 | 13,241,041 | +1.10(+0.71%) |
Jun 11, 2012 | 154.83 | 155.40 | 153.55 | 155.36 | 9,145,963 | +0.63(+0.41%) |
Jun 08, 2012 | 153.02 | 154.83 | 153.00 | 154.73 | 11,077,296 | +0.23(+0.15%) |
Jun 07, 2012 | 157.82 | 157.84 | 153.19 | 154.50 | 18,919,640 | -2.71(-1.72%) |
Jun 06, 2012 | 158.90 | 159.20 | 156.59 | 157.21 | 15,753,021 | +0.07(+0.04%) |
Jun 05, 2012 | 156.92 | 157.27 | 156.42 | 157.14 | 8,082,444 | -0.18(-0.11%) |
Jun 04, 2012 | 157.26 | 157.44 | 156.16 | 157.32 | 11,459,374 | -0.18(-0.11%) |
Jun 01, 2012 | 155.41 | 158.31 | 154.87 | 157.50 | 27,398,094 | +5.88(+3.88%) |
May 31, 2012 | 152.03 | 152.71 | 150.62 | 151.62 | 10,114,274 | -0.29(-0.19%) |
May 30, 2012 | 149.74 | 152.38 | 148.53 | 151.91 | 16,764,138 | +0.89(+0.59%) |
May 29, 2012 | 153.47 | 153.62 | 150.25 | 151.02 | 11,242,957 | -1.66(-1.09%) |
May 25, 2012 | 151.89 | 152.85 | 151.63 | 152.68 | 6,214,306 | +1.27(+0.84%) |
May 24, 2012 | 152.71 | 152.91 | 150.62 | 151.41 | 9,697,015 | -0.21(-0.14%) |
May 23, 2012 | 151.50 | 151.84 | 148.84 | 151.62 | 18,842,018 | -0.46(-0.30%) |
May 22, 2012 | 153.59 | 154.42 | 151.55 | 152.08 | 11,289,274 | -2.57(-1.66%) |
May 21, 2012 | 154.11 | 154.95 | 153.86 | 154.65 | 7,527,476 | +0.10(+0.06%) |
May 18, 2012 | 154.46 | 155.13 | 153.97 | 154.55 | 12,996,222 | +1.75(+1.15%) |
May 17, 2012 | 150.83 | 153.40 | 150.38 | 152.80 | 18,073,030 | +3.34(+2.23%) |
May 16, 2012 | 149.48 | 150.70 | 148.60 | 149.46 | 16,741,633 | -0.28(-0.19%) |
May 15, 2012 | 151.16 | 151.44 | 149.63 | 149.74 | 13,353,917 | -1.59(-1.05%) |
May 14, 2012 | 151.58 | 152.03 | 151.00 | 151.33 | 13,388,137 | -2.23(-1.45%) |
May 11, 2012 | 153.44 | 154.47 | 153.24 | 153.56 | 8,286,155 | -1.21(-0.78%) |
May 10, 2012 | 155.16 | 155.57 | 154.64 | 154.77 | 7,457,941 | +0.30(+0.19%) |
May 09, 2012 | 154.10 | 154.98 | 153.60 | 154.47 | 13,863,745 | -1.53(-0.98%) |
May 08, 2012 | 156.61 | 156.73 | 154.92 | 156.00 | 17,851,118 | -3.08(-1.94%) |
May 07, 2012 | 159.31 | 159.34 | 158.45 | 159.08 | 4,922,177 | -0.39(-0.24%) |
May 04, 2012 | 158.82 | 159.98 | 158.57 | 159.47 | 11,390,544 | +0.50(+0.31%) |
May 03, 2012 | 159.16 | 159.48 | 158.37 | 158.97 | 13,171,638 | -1.62(-1.01%) |
May 02, 2012 | 160.74 | 160.78 | 159.76 | 160.59 | 5,632,275 | -0.73(-0.45%) |
May 01, 2012 | 162.09 | 162.18 | 160.89 | 161.32 | 7,414,737 | -0.56(-0.35%) |
Apr 30, 2012 | 160.49 | 161.88 | 160.31 | 161.88 | 7,981,426 | +0.50(+0.31%) |
Apr 27, 2012 | 161.78 | 161.97 | 161.15 | 161.38 | 8,379,248 | +0.35(+0.22%) |
Apr 26, 2012 | 160.46 | 161.38 | 160.10 | 161.03 | 10,918,319 | +1.41(+0.88%) |
Apr 25, 2012 | 159.48 | 159.96 | 157.76 | 159.62 | 15,093,099 | +0.32(+0.20%) |
Apr 24, 2012 | 159.63 | 160.18 | 159.29 | 159.30 | 5,200,446 | +0.23(+0.14%) |
Apr 23, 2012 | 158.20 | 159.18 | 157.88 | 159.07 | 8,872,840 | -0.47(-0.29%) |
Apr 20, 2012 | 159.25 | 159.91 | 159.20 | 159.54 | 9,149,353 | +0.11(+0.07%) |
Apr 19, 2012 | 160.00 | 160.64 | 159.02 | 159.43 | 9,914,331 | +0.12(+0.08%) |
Apr 18, 2012 | 159.49 | 160.12 | 159.07 | 159.31 | 7,463,005 | -0.96(-0.60%) |
Apr 17, 2012 | 160.54 | 160.96 | 158.75 | 160.27 | 7,585,320 | -0.19(-0.12%) |
Apr 16, 2012 | 160.51 | 161.18 | 159.53 | 160.46 | 6,670,455 | -0.39(-0.24%) |
Apr 13, 2012 | 162.45 | 162.46 | 160.17 | 160.85 | 10,041,541 | -1.85(-1.14%) |
Apr 12, 2012 | 160.74 | 163.20 | 160.46 | 162.70 | 9,229,901 | +1.63(+1.02%) |
Apr 11, 2012 | 161.20 | 161.54 | 160.74 | 161.06 | 10,005,395 | -0.03(-0.02%) |
Apr 10, 2012 | 159.66 | 161.50 | 158.47 | 161.10 | 14,287,702 | +1.73(+1.09%) |
Apr 09, 2012 | 159.72 | 160.01 | 158.91 | 159.37 | 8,245,637 | +1.06(+0.67%) |
Apr 05, 2012 | 157.87 | 158.68 | 157.78 | 158.31 | 8,966,909 | +1.10(+0.70%) |
Apr 04, 2012 | 157.70 | 158.03 | 156.58 | 157.21 | 15,969,082 | -2.68(-1.68%) |
Apr 03, 2012 | 163.23 | 163.23 | 159.17 | 159.89 | 16,822,720 | -3.05(-1.87%) |
Apr 02, 2012 | 161.96 | 163.56 | 161.81 | 162.94 | 7,541,574 | +0.82(+0.51%) |
Mar 30, 2012 | 161.67 | 162.33 | 161.22 | 162.12 | 7,534,085 | +0.84(+0.52%) |
Mar 29, 2012 | 161.14 | 161.46 | 159.81 | 161.28 | 11,026,261 | -0.23(-0.14%) |
Mar 28, 2012 | 162.71 | 162.98 | 160.66 | 161.51 | 11,008,179 | -1.73(-1.06%) |
Mar 27, 2012 | 164.40 | 164.89 | 163.13 | 163.24 | 10,908,616 | -1.16(-0.71%) |
Mar 26, 2012 | 163.17 | 164.54 | 162.95 | 164.40 | 13,210,317 | +2.87(+1.77%) |
Mar 23, 2012 | 160.88 | 161.88 | 160.52 | 161.53 | 10,689,781 | +1.96(+1.23%) |
Mar 22, 2012 | 158.20 | 159.71 | 158.13 | 159.57 | 11,103,722 | -0.64(-0.40%) |
Mar 21, 2012 | 160.63 | 161.48 | 160.15 | 160.21 | 6,672,613 | +0.08(+0.05%) |
Mar 20, 2012 | 160.20 | 161.08 | 159.77 | 160.13 | 11,643,313 | -1.46(-0.90%) |
Mar 19, 2012 | 160.85 | 162.30 | 160.72 | 161.59 | 9,920,766 | +0.29(+0.18%) |
Mar 16, 2012 | 160.08 | 161.54 | 159.92 | 161.30 | 12,549,955 | +0.22(+0.14%) |
Mar 15, 2012 | 159.73 | 161.98 | 159.28 | 161.08 | 12,689,197 | +1.51(+0.95%) |
Mar 14, 2012 | 159.61 | 160.58 | 158.80 | 159.57 | 28,820,668 | -2.73(-1.68%) |
Mar 13, 2012 | 163.94 | 165.41 | 161.43 | 162.30 | 20,029,116 | -2.77(-1.68%) |
Mar 12, 2012 | 165.33 | 165.58 | 164.40 | 165.07 | 6,523,617 | -1.31(-0.79%) |
Mar 09, 2012 | 163.64 | 166.57 | 163.25 | 166.38 | 13,700,545 | +1.10(+0.67%) |
Mar 08, 2012 | 164.74 | 165.55 | 164.05 | 165.28 | 8,858,148 | +1.65(+1.01%) |
Mar 07, 2012 | 162.76 | 164.02 | 162.51 | 163.63 | 9,553,024 | +0.93(+0.57%) |
Mar 06, 2012 | 162.15 | 162.81 | 161.78 | 162.70 | 15,532,122 | -2.95(-1.78%) |
Mar 05, 2012 | 165.77 | 165.91 | 164.55 | 165.65 | 12,069,834 | -0.69(-0.41%) |
Mar 02, 2012 | 166.23 | 166.83 | 165.63 | 166.34 | 9,301,039 | -0.27(-0.16%) |