Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 116.99 | 117.56 | 114.96 | 116.61 | 16,481,919 | -2.77(-2.32%) |
Jun 27, 2013 | 119.62 | 120.14 | 119.16 | 119.38 | 5,761,390 | +0.48(+0.41%) |
Jun 26, 2013 | 119.58 | 119.73 | 118.68 | 118.90 | 5,441,392 | -0.07(-0.06%) |
Jun 25, 2013 | 119.17 | 119.34 | 117.86 | 118.97 | 6,306,257 | +0.88(+0.74%) |
Jun 24, 2013 | 118.37 | 118.93 | 117.58 | 118.09 | 7,139,185 | -1.17(-0.98%) |
Jun 21, 2013 | 121.12 | 121.13 | 118.09 | 119.27 | 14,617,474 | -1.15(-0.96%) |
Jun 20, 2013 | 122.44 | 123.07 | 120.38 | 120.42 | 7,401,530 | -2.80(-2.27%) |
Jun 19, 2013 | 124.74 | 125.10 | 123.21 | 123.22 | 4,664,241 | -1.79(-1.43%) |
Jun 18, 2013 | 123.88 | 125.75 | 123.79 | 125.01 | 5,372,476 | +1.12(+0.90%) |
Jun 17, 2013 | 124.13 | 125.19 | 123.59 | 123.89 | 5,277,188 | +0.51(+0.42%) |
Jun 14, 2013 | 124.46 | 124.93 | 123.14 | 123.38 | 4,596,810 | -0.96(-0.77%) |
Jun 13, 2013 | 122.65 | 124.72 | 122.24 | 124.33 | 4,752,239 | +1.57(+1.28%) |
Jun 12, 2013 | 124.84 | 125.23 | 122.35 | 122.77 | 5,588,158 | -1.70(-1.36%) |
Jun 11, 2013 | 123.97 | 125.67 | 123.57 | 124.46 | 4,612,643 | -0.63(-0.51%) |
Jun 10, 2013 | 126.29 | 126.29 | 125.03 | 125.10 | 4,346,654 | -0.81(-0.64%) |
Jun 07, 2013 | 124.99 | 125.91 | 124.54 | 125.91 | 4,840,479 | +1.56(+1.25%) |
Jun 06, 2013 | 123.87 | 124.60 | 122.93 | 124.35 | 6,030,289 | +0.65(+0.52%) |
Jun 05, 2013 | 125.18 | 125.87 | 123.50 | 123.71 | 6,908,451 | -2.11(-1.67%) |
Jun 04, 2013 | 127.28 | 127.53 | 125.14 | 125.81 | 5,896,994 | -1.68(-1.32%) |
Jun 03, 2013 | 127.07 | 128.17 | 126.51 | 127.50 | 5,447,040 | +0.57(+0.45%) |
May 31, 2013 | 127.28 | 129.34 | 126.93 | 126.93 | 8,113,091 | -0.82(-0.64%) |
May 30, 2013 | 126.29 | 128.74 | 126.29 | 127.75 | 7,210,548 | +0.88(+0.69%) |
May 29, 2013 | 125.83 | 127.17 | 125.72 | 126.87 | 5,636,600 | +0.09(+0.07%) |
May 28, 2013 | 126.58 | 127.28 | 126.40 | 126.78 | 6,574,251 | +1.26(+1.00%) |
May 24, 2013 | 124.90 | 125.96 | 124.73 | 125.53 | 5,401,297 | -0.27(-0.21%) |
May 23, 2013 | 125.38 | 127.29 | 125.17 | 125.79 | 8,489,924 | -0.51(-0.40%) |
May 22, 2013 | 127.22 | 128.23 | 125.77 | 126.30 | 8,500,890 | -1.01(-0.80%) |
May 21, 2013 | 126.45 | 127.82 | 126.31 | 127.31 | 4,886,615 | +0.64(+0.51%) |
May 20, 2013 | 126.93 | 127.62 | 126.56 | 126.67 | 5,923,632 | -0.51(-0.40%) |
May 17, 2013 | 125.24 | 127.83 | 125.08 | 127.19 | 9,348,620 | +2.29(+1.83%) |
May 16, 2013 | 124.48 | 126.06 | 124.48 | 124.90 | 7,386,359 | +0.84(+0.67%) |
May 15, 2013 | 123.41 | 124.28 | 123.28 | 124.06 | 6,601,499 | +0.52(+0.42%) |
May 13, 2013 | 124.59 | 124.76 | 123.39 | 123.54 | 5,978,666 | -1.22(-0.98%) |
May 10, 2013 | 124.09 | 124.80 | 123.76 | 124.76 | 5,374,782 | +0.75(+0.60%) |
May 09, 2013 | 124.90 | 125.09 | 123.69 | 124.01 | 5,805,229 | -0.96(-0.77%) |
May 08, 2013 | 123.83 | 124.99 | 123.57 | 124.98 | 5,902,642 | +1.31(+1.06%) |
May 07, 2013 | 123.17 | 123.73 | 122.47 | 123.67 | 5,647,133 | +0.52(+0.42%) |
May 06, 2013 | 123.77 | 123.89 | 122.39 | 123.15 | 7,947,990 | -1.05(-0.85%) |
May 03, 2013 | 123.86 | 124.70 | 122.92 | 124.20 | 7,400,844 | +1.29(+1.05%) |
May 02, 2013 | 121.54 | 122.94 | 121.31 | 122.92 | 6,496,383 | +1.68(+1.38%) |
May 01, 2013 | 122.60 | 122.78 | 120.98 | 121.24 | 8,066,914 | -1.77(-1.44%) |
Apr 30, 2013 | 120.94 | 123.04 | 119.86 | 123.01 | 12,415,949 | +2.06(+1.70%) |
Apr 29, 2013 | 118.30 | 121.27 | 118.22 | 120.95 | 9,769,844 | +2.94(+2.49%) |
Apr 26, 2013 | 117.92 | 118.22 | 117.37 | 118.01 | 5,746,863 | +0.22(+0.19%) |
Apr 25, 2013 | 117.03 | 118.53 | 116.80 | 117.79 | 7,659,702 | +1.36(+1.17%) |
Apr 24, 2013 | 116.70 | 116.91 | 116.05 | 116.43 | 6,082,207 | +0.06(+0.05%) |
Apr 23, 2013 | 114.95 | 116.94 | 114.55 | 116.37 | 10,367,089 | +2.30(+2.01%) |
Apr 22, 2013 | 116.09 | 116.23 | 113.98 | 114.08 | 16,212,011 | -1.32(-1.14%) |
Apr 19, 2013 | 118.88 | 119.34 | 115.25 | 115.39 | 31,034,244 | -10.42(-8.28%) |
Apr 18, 2013 | 127.61 | 127.69 | 125.20 | 125.81 | 10,678,407 | -1.53(-1.20%) |
Apr 17, 2013 | 127.86 | 128.20 | 127.23 | 127.34 | 5,383,863 | -1.41(-1.10%) |
Apr 16, 2013 | 128.05 | 128.75 | 127.05 | 128.75 | 4,709,237 | +1.66(+1.31%) |
Apr 15, 2013 | 127.81 | 128.56 | 127.09 | 127.09 | 6,944,964 | -1.29(-1.00%) |
Apr 12, 2013 | 128.02 | 128.44 | 127.41 | 128.38 | 5,212,824 | -0.94(-0.72%) |
Apr 11, 2013 | 128.45 | 129.42 | 128.06 | 129.31 | 6,019,091 | +0.56(+0.43%) |
Apr 10, 2013 | 128.67 | 129.06 | 127.82 | 128.75 | 5,801,822 | +1.69(+1.33%) |
Apr 09, 2013 | 127.27 | 127.54 | 126.69 | 127.06 | 4,243,583 | -0.06(-0.05%) |
Apr 08, 2013 | 126.97 | 127.13 | 125.92 | 127.13 | 3,871,324 | -0.05(-0.04%) |
Apr 05, 2013 | 126.99 | 127.44 | 125.32 | 127.18 | 6,830,202 | -1.15(-0.90%) |
Apr 04, 2013 | 129.22 | 129.32 | 127.56 | 128.34 | 6,107,880 | -0.82(-0.63%) |
Apr 03, 2013 | 130.16 | 130.51 | 129.13 | 129.15 | 5,151,772 | -1.03(-0.79%) |
Apr 02, 2013 | 129.31 | 130.40 | 128.49 | 130.19 | 5,131,578 | +1.20(+0.93%) |
Apr 01, 2013 | 129.24 | 129.66 | 128.30 | 128.98 | 3,531,739 | -0.56(-0.43%) |
Mar 28, 2013 | 127.44 | 129.63 | 127.38 | 129.54 | 6,179,520 | +1.46(+1.14%) |
Mar 27, 2013 | 128.12 | 128.85 | 127.60 | 128.08 | 5,307,475 | -0.89(-0.69%) |
Mar 26, 2013 | 128.61 | 129.06 | 128.45 | 128.97 | 3,787,472 | +0.98(+0.77%) |
Mar 25, 2013 | 129.08 | 129.25 | 127.57 | 127.99 | 5,338,894 | -0.81(-0.63%) |
Mar 22, 2013 | 128.88 | 129.46 | 128.52 | 128.80 | 4,991,461 | -0.11(-0.09%) |
Mar 21, 2013 | 129.34 | 129.36 | 127.61 | 128.91 | 9,600,349 | -1.70(-1.30%) |
Mar 20, 2013 | 130.43 | 131.07 | 130.15 | 130.61 | 4,971,202 | +0.98(+0.76%) |
Mar 19, 2013 | 130.05 | 130.65 | 128.65 | 129.63 | 5,266,634 | +0.14(+0.11%) |
Mar 18, 2013 | 129.30 | 130.27 | 129.14 | 129.49 | 4,949,751 | -1.04(-0.80%) |
Mar 15, 2013 | 130.81 | 131.12 | 129.61 | 130.53 | 13,069,111 | -0.53(-0.41%) |
Mar 14, 2013 | 128.84 | 131.10 | 128.84 | 131.06 | 9,065,084 | +2.27(+1.76%) |
Mar 13, 2013 | 127.66 | 128.97 | 127.40 | 128.79 | 5,525,788 | +0.92(+0.72%) |
Mar 12, 2013 | 127.17 | 127.98 | 126.99 | 127.87 | 5,913,761 | +0.29(+0.22%) |
Mar 11, 2013 | 127.56 | 127.66 | 126.96 | 127.59 | 5,021,501 | -0.18(-0.14%) |
Mar 08, 2013 | 127.45 | 127.99 | 127.19 | 127.77 | 6,093,878 | +0.58(+0.46%) |
Mar 07, 2013 | 126.50 | 127.30 | 126.47 | 127.19 | 6,395,742 | +0.63(+0.50%) |
Mar 06, 2013 | 125.73 | 126.62 | 125.51 | 126.56 | 5,919,200 | +1.12(+0.90%) |
Mar 05, 2013 | 125.03 | 126.14 | 124.92 | 125.43 | 6,269,598 | +0.81(+0.65%) |
Mar 04, 2013 | 123.04 | 124.62 | 123.01 | 124.62 | 6,081,329 | +1.38(+1.12%) |
Mar 01, 2013 | 121.86 | 123.25 | 121.08 | 123.23 | 5,449,166 | +1.26(+1.04%) |
Feb 28, 2013 | 122.77 | 122.97 | 121.94 | 121.97 | 7,722,341 | -0.91(-0.74%) |
Feb 27, 2013 | 120.79 | 123.14 | 120.61 | 122.88 | 6,891,731 | +1.94(+1.60%) |
Feb 26, 2013 | 120.63 | 121.41 | 120.15 | 120.94 | 5,584,394 | +0.99(+0.83%) |
Feb 25, 2013 | 122.48 | 122.97 | 119.95 | 119.95 | 6,331,624 | -2.17(-1.78%) |
Feb 22, 2013 | 121.00 | 122.13 | 120.76 | 122.13 | 5,117,454 | +1.68(+1.39%) |
Feb 21, 2013 | 120.63 | 120.90 | 120.32 | 120.45 | 6,459,520 | -0.60(-0.49%) |
Feb 20, 2013 | 121.84 | 122.51 | 120.77 | 121.05 | 6,117,465 | -0.61(-0.50%) |
Feb 19, 2013 | 121.83 | 122.61 | 121.60 | 121.66 | 4,936,894 | -0.40(-0.33%) |
Feb 15, 2013 | 121.45 | 122.22 | 121.36 | 122.06 | 5,973,516 | +0.81(+0.67%) |
Feb 14, 2013 | 121.30 | 121.66 | 121.02 | 121.25 | 5,423,960 | -0.27(-0.22%) |
Feb 13, 2013 | 121.86 | 122.04 | 121.20 | 121.52 | 3,572,624 | +0.03(+0.02%) |
Feb 12, 2013 | 121.47 | 121.91 | 120.87 | 121.49 | 4,053,455 | -0.07(-0.06%) |
Feb 11, 2013 | 122.06 | 122.65 | 121.31 | 121.56 | 4,848,530 | -0.92(-0.75%) |
Feb 08, 2013 | 121.45 | 122.73 | 121.27 | 122.49 | 4,763,902 | +1.18(+0.97%) |
Feb 07, 2013 | 121.84 | 122.02 | 120.66 | 121.31 | 5,065,945 | -0.78(-0.64%) |
Feb 06, 2013 | 121.70 | 122.25 | 121.20 | 122.08 | 5,967,286 | -1.17(-0.95%) |
Feb 04, 2013 | 123.49 | 124.00 | 123.12 | 123.25 | 5,272,557 | -0.84(-0.68%) |
Feb 01, 2013 | 123.77 | 124.19 | 123.28 | 124.09 | 5,574,039 | +1.28(+1.04%) |
Jan 31, 2013 | 122.97 | 123.66 | 122.75 | 122.82 | 5,110,662 | -0.27(-0.22%) |
Jan 30, 2013 | 123.19 | 123.91 | 122.89 | 123.09 | 4,957,913 | -0.23(-0.19%) |
Jan 29, 2013 | 123.58 | 124.42 | 123.16 | 123.32 | 5,980,629 | -0.62(-0.50%) |
Jan 28, 2013 | 123.89 | 124.72 | 123.60 | 123.94 | 4,668,710 | -0.02(-0.02%) |
Jan 25, 2013 | 123.65 | 124.09 | 123.46 | 123.97 | 5,554,252 | +0.33(+0.27%) |
Jan 24, 2013 | 123.32 | 124.02 | 122.82 | 123.63 | 7,353,076 | -0.18(-0.15%) |
Jan 23, 2013 | 123.08 | 126.15 | 122.99 | 123.81 | 20,716,438 | +5.23(+4.41%) |
Jan 22, 2013 | 117.55 | 118.59 | 117.34 | 118.59 | 11,826,097 | +0.97(+0.83%) |
Jan 18, 2013 | 117.35 | 117.94 | 117.21 | 117.61 | 7,539,858 | +0.50(+0.42%) |
Jan 17, 2013 | 117.24 | 117.61 | 116.87 | 117.12 | 6,422,424 | +0.64(+0.55%) |
Jan 16, 2013 | 116.12 | 116.83 | 115.73 | 116.48 | 4,898,878 | +0.05(+0.05%) |
Jan 15, 2013 | 115.70 | 116.56 | 115.15 | 116.42 | 6,898,255 | -0.07(-0.06%) |
Jan 14, 2013 | 116.62 | 116.89 | 115.97 | 116.50 | 6,898,235 | -1.11(-0.94%) |
Jan 11, 2013 | 117.42 | 117.94 | 116.67 | 117.60 | 6,415,997 | +0.95(+0.81%) |
Jan 10, 2013 | 116.51 | 116.70 | 115.69 | 116.65 | 5,965,733 | +0.34(+0.29%) |
Jan 09, 2013 | 117.02 | 117.02 | 115.91 | 116.31 | 5,310,880 | -0.33(-0.29%) |
Jan 08, 2013 | 116.68 | 116.91 | 115.88 | 116.65 | 5,006,768 | -0.16(-0.14%) |
Jan 07, 2013 | 116.97 | 117.20 | 116.33 | 116.81 | 4,732,634 | -0.51(-0.44%) |
Jan 04, 2013 | 117.44 | 117.61 | 116.59 | 117.32 | 5,588,928 | -0.77(-0.66%) |
Jan 03, 2013 | 118.34 | 118.72 | 117.60 | 118.10 | 6,026,625 | -0.65(-0.55%) |
Jan 02, 2013 | 118.45 | 118.75 | 115.85 | 118.75 | 7,001,086 | +2.90(+2.51%) |
Dec 31, 2012 | 114.44 | 115.93 | 114.21 | 115.85 | 7,525,137 | +1.04(+0.91%) |
Dec 28, 2012 | 115.58 | 116.25 | 114.81 | 114.81 | 5,852,218 | -1.74(-1.49%) |
Dec 27, 2012 | 115.84 | 116.89 | 115.33 | 116.55 | 6,560,119 | +0.46(+0.40%) |
Dec 26, 2012 | 116.25 | 117.05 | 115.49 | 116.09 | 4,590,724 | -0.27(-0.23%) |
Dec 24, 2012 | 116.76 | 117.23 | 116.13 | 116.36 | 2,697,113 | -0.62(-0.53%) |
Dec 21, 2012 | 116.79 | 117.63 | 115.86 | 116.98 | 13,602,320 | -0.82(-0.69%) |
Dec 20, 2012 | 117.61 | 117.91 | 116.82 | 117.80 | 6,918,952 | -0.19(-0.16%) |
Dec 19, 2012 | 118.21 | 118.81 | 117.94 | 117.98 | 7,061,048 | -0.37(-0.31%) |
Dec 18, 2012 | 117.24 | 118.49 | 117.23 | 118.35 | 6,812,019 | +1.25(+1.07%) |
Dec 17, 2012 | 115.98 | 117.28 | 115.98 | 117.10 | 6,270,466 | +1.12(+0.97%) |
Dec 14, 2012 | 115.93 | 116.97 | 115.67 | 115.98 | 6,327,482 | -0.14(-0.12%) |
Dec 13, 2012 | 116.23 | 116.76 | 115.74 | 116.11 | 5,990,760 | -0.58(-0.50%) |
Dec 12, 2012 | 117.69 | 117.78 | 116.40 | 116.69 | 7,013,715 | -0.76(-0.64%) |
Dec 11, 2012 | 116.83 | 117.81 | 116.82 | 117.45 | 6,851,897 | +0.95(+0.82%) |
Dec 10, 2012 | 116.22 | 117.05 | 115.91 | 116.50 | 5,685,236 | +0.41(+0.35%) |
Dec 07, 2012 | 115.00 | 116.24 | 114.98 | 116.09 | 6,765,823 | +1.36(+1.19%) |
Dec 06, 2012 | 114.41 | 115.02 | 113.95 | 114.73 | 5,318,491 | +0.64(+0.56%) |
Dec 05, 2012 | 114.31 | 114.58 | 113.06 | 114.09 | 6,948,586 | -0.43(-0.37%) |
Dec 04, 2012 | 114.74 | 115.36 | 114.32 | 114.52 | 6,598,317 | -0.43(-0.37%) |
Nov 30, 2012 | 115.97 | 116.12 | 114.61 | 114.95 | 8,162,406 | -0.88(-0.76%) |
Nov 29, 2012 | 116.57 | 116.67 | 115.03 | 115.84 | 6,742,499 | -0.27(-0.24%) |
Nov 28, 2012 | 115.50 | 116.14 | 114.47 | 116.11 | 5,958,370 | +0.45(+0.39%) |
Nov 27, 2012 | 116.17 | 116.76 | 115.52 | 115.66 | 5,441,333 | -1.00(-0.86%) |
Nov 26, 2012 | 116.39 | 116.95 | 115.98 | 116.65 | 8,614,855 | -0.37(-0.32%) |
Nov 23, 2012 | 115.52 | 117.02 | 115.39 | 117.02 | 6,411,394 | +1.94(+1.68%) |
Nov 21, 2012 | 114.49 | 115.45 | 114.28 | 115.09 | 8,580,617 | +0.66(+0.58%) |
Nov 20, 2012 | 114.84 | 114.98 | 113.85 | 114.43 | 5,241,718 | -0.70(-0.60%) |
Nov 19, 2012 | 114.08 | 115.15 | 113.88 | 115.12 | 5,933,982 | +2.06(+1.82%) |
Nov 16, 2012 | 112.69 | 113.44 | 111.95 | 113.06 | 7,706,372 | +0.66(+0.59%) |
Nov 15, 2012 | 112.39 | 113.22 | 111.75 | 112.40 | 5,641,602 | +0.20(+0.18%) |
Nov 14, 2012 | 114.39 | 114.47 | 112.06 | 112.20 | 7,282,022 | -1.70(-1.49%) |
Nov 13, 2012 | 113.94 | 115.44 | 113.85 | 113.89 | 5,633,760 | -0.56(-0.49%) |
Nov 12, 2012 | 114.93 | 115.38 | 113.34 | 114.46 | 5,071,646 | -0.23(-0.20%) |
Nov 09, 2012 | 114.82 | 115.90 | 114.23 | 114.69 | 6,070,674 | -0.28(-0.24%) |
Nov 08, 2012 | 115.76 | 116.01 | 114.97 | 114.97 | 5,857,291 | -0.64(-0.55%) |
Nov 07, 2012 | 116.94 | 117.14 | 115.61 | 115.61 | 7,847,352 | -1.85(-1.57%) |
Nov 06, 2012 | 117.58 | 118.47 | 117.23 | 117.46 | 5,448,693 | +0.56(+0.48%) |
Nov 05, 2012 | 115.83 | 117.40 | 115.62 | 116.90 | 4,543,943 | +0.43(+0.37%) |
Nov 02, 2012 | 118.94 | 119.23 | 116.39 | 116.48 | 7,075,829 | -2.24(-1.89%) |
Nov 01, 2012 | 117.23 | 119.16 | 117.15 | 118.72 | 6,242,083 | +1.58(+1.35%) |
Oct 31, 2012 | 117.30 | 118.27 | 116.60 | 117.14 | 10,051,872 | +0.76(+0.65%) |
Oct 26, 2012 | 115.31 | 116.38 | 116.38 | 116.38 | 6,653,547 | +1.01(+0.87%) |
Oct 25, 2012 | 115.26 | 115.88 | 114.84 | 115.37 | 5,396,522 | +0.53(+0.46%) |
Oct 24, 2012 | 115.88 | 116.39 | 114.75 | 114.84 | 6,207,365 | -0.32(-0.28%) |
Oct 23, 2012 | 116.54 | 116.82 | 114.98 | 115.16 | 7,352,481 | -1.27(-1.09%) |
Oct 19, 2012 | 117.60 | 118.07 | 116.33 | 116.43 | 10,996,352 | -0.96(-0.82%) |
Oct 18, 2012 | 120.38 | 120.52 | 116.86 | 117.40 | 15,437,514 | -3.41(-2.83%) |
Oct 17, 2012 | 121.16 | 122.48 | 119.56 | 120.81 | 21,041,464 | -6.24(-4.92%) |
Oct 16, 2012 | 126.42 | 127.06 | 126.14 | 127.06 | 9,331,786 | +1.25(+0.99%) |
Oct 15, 2012 | 125.78 | 126.09 | 125.14 | 125.81 | 5,082,938 | +0.68(+0.54%) |
Oct 12, 2012 | 123.83 | 125.22 | 123.78 | 125.13 | 4,503,751 | +1.23(+0.99%) |
Oct 11, 2012 | 124.39 | 124.81 | 123.82 | 123.90 | 4,832,601 | -0.04(-0.03%) |
Oct 10, 2012 | 125.14 | 125.39 | 123.47 | 123.94 | 6,683,425 | -1.31(-1.04%) |
Oct 09, 2012 | 126.42 | 126.90 | 125.07 | 125.24 | 5,946,034 | -1.10(-0.87%) |
Oct 08, 2012 | 126.47 | 126.84 | 125.98 | 126.34 | 3,292,356 | -0.46(-0.37%) |
Oct 05, 2012 | 127.15 | 127.53 | 126.49 | 126.81 | 4,746,831 | +0.12(+0.10%) |
Oct 04, 2012 | 126.62 | 127.04 | 125.57 | 126.69 | 4,911,552 | -0.07(-0.06%) |
Oct 03, 2012 | 126.42 | 127.24 | 126.03 | 126.76 | 5,301,045 | +0.40(+0.32%) |
Oct 02, 2012 | 127.03 | 127.34 | 125.55 | 126.36 | 5,379,087 | -0.38(-0.30%) |
Oct 01, 2012 | 125.25 | 127.51 | 125.21 | 126.74 | 9,063,128 | +1.82(+1.46%) |
Sep 28, 2012 | 123.84 | 125.44 | 123.63 | 124.92 | 8,154,439 | +0.93(+0.75%) |
Sep 27, 2012 | 123.06 | 124.59 | 122.92 | 123.99 | 4,603,223 | +1.15(+0.94%) |
Sep 26, 2012 | 123.47 | 124.03 | 122.78 | 122.84 | 5,685,195 | -0.59(-0.48%) |
Sep 25, 2012 | 123.80 | 124.84 | 123.41 | 123.43 | 5,556,596 | -0.19(-0.15%) |
Sep 24, 2012 | 123.45 | 124.08 | 123.38 | 123.62 | 5,830,837 | -0.42(-0.34%) |
Sep 21, 2012 | 124.86 | 125.21 | 124.00 | 124.03 | 21,211,498 | -0.12(-0.10%) |
Sep 20, 2012 | 123.95 | 124.64 | 123.62 | 124.15 | 6,209,624 | -0.15(-0.12%) |
Sep 19, 2012 | 124.98 | 124.99 | 124.05 | 124.30 | 4,327,051 | -0.38(-0.31%) |
Sep 18, 2012 | 124.58 | 125.18 | 124.33 | 124.69 | 4,112,277 | -0.05(-0.04%) |
Sep 17, 2012 | 123.77 | 125.24 | 123.77 | 124.74 | 5,438,045 | +0.20(+0.16%) |
Sep 14, 2012 | 124.19 | 125.04 | 124.08 | 124.53 | 6,738,671 | +0.27(+0.22%) |
Sep 13, 2012 | 123.07 | 124.53 | 122.52 | 124.26 | 6,442,705 | +1.56(+1.27%) |
Sep 12, 2012 | 122.55 | 123.23 | 122.21 | 122.70 | 5,453,617 | +0.30(+0.25%) |
Sep 11, 2012 | 120.76 | 122.52 | 120.74 | 122.40 | 6,494,365 | +1.40(+1.15%) |
Sep 10, 2012 | 120.06 | 121.53 | 119.67 | 121.00 | 6,988,257 | +0.87(+0.73%) |
Sep 07, 2012 | 119.90 | 120.13 | 119.28 | 120.13 | 5,669,835 | +0.24(+0.20%) |
Sep 06, 2012 | 118.18 | 120.11 | 118.09 | 119.89 | 6,529,202 | +2.45(+2.08%) |
Sep 05, 2012 | 117.07 | 117.93 | 116.75 | 117.44 | 5,501,252 | +0.30(+0.26%) |
Sep 04, 2012 | 118.39 | 118.73 | 116.37 | 117.14 | 7,493,831 | -0.19(-0.16%) |
Aug 31, 2012 | 117.01 | 117.99 | 116.49 | 117.33 | 5,303,162 | +0.89(+0.77%) |
Aug 30, 2012 | 117.28 | 117.70 | 116.33 | 116.44 | 4,551,772 | -1.03(-0.88%) |
Aug 29, 2012 | 117.50 | 118.05 | 117.36 | 117.47 | 3,556,194 | -0.37(-0.31%) |
Aug 27, 2012 | 119.20 | 119.41 | 117.79 | 117.84 | 4,149,598 | -1.25(-1.05%) |
Aug 24, 2012 | 117.40 | 119.29 | 116.94 | 119.09 | 4,383,325 | +1.25(+1.06%) |
Aug 23, 2012 | 118.65 | 118.85 | 117.69 | 117.84 | 4,578,346 | -0.93(-0.79%) |
Aug 22, 2012 | 119.61 | 119.62 | 118.57 | 118.78 | 5,473,744 | -0.84(-0.70%) |
Aug 21, 2012 | 121.03 | 121.03 | 119.45 | 119.62 | 5,166,828 | -1.11(-0.92%) |
Aug 20, 2012 | 120.85 | 121.11 | 120.45 | 120.73 | 3,879,346 | -0.43(-0.36%) |
Aug 17, 2012 | 121.08 | 121.64 | 120.83 | 121.17 | 4,237,631 | +0.23(+0.19%) |
Aug 16, 2012 | 119.69 | 121.23 | 119.30 | 120.94 | 4,532,770 | +1.47(+1.23%) |
Aug 15, 2012 | 119.77 | 120.03 | 119.18 | 119.47 | 3,506,922 | +0.07(+0.06%) |
Aug 14, 2012 | 119.76 | 120.03 | 119.06 | 119.40 | 4,255,107 | -0.43(-0.36%) |
Aug 13, 2012 | 119.76 | 120.42 | 119.10 | 119.84 | 4,016,024 | -0.17(-0.14%) |
Aug 10, 2012 | 119.15 | 120.05 | 118.77 | 120.00 | 4,318,992 | +0.52(+0.44%) |
Aug 09, 2012 | 119.60 | 120.11 | 119.16 | 119.48 | 3,587,244 | -0.37(-0.31%) |
Aug 08, 2012 | 119.39 | 120.25 | 119.32 | 119.85 | 3,434,718 | -0.03(-0.03%) |
Aug 07, 2012 | 119.58 | 120.45 | 119.20 | 119.88 | 5,352,496 | +0.70(+0.59%) |
Aug 06, 2012 | 119.18 | 119.88 | 119.03 | 119.18 | 3,898,828 | +0.14(+0.12%) |
Aug 03, 2012 | 117.81 | 119.29 | 117.62 | 119.03 | 5,467,362 | +2.44(+2.09%) |
Aug 02, 2012 | 116.42 | 117.88 | 115.73 | 116.59 | 4,690,645 | -0.44(-0.37%) |
Aug 01, 2012 | 118.10 | 118.63 | 116.75 | 117.03 | 4,268,286 | -0.48(-0.41%) |
Jul 31, 2012 | 117.82 | 118.47 | 117.45 | 117.51 | 5,849,170 | -0.42(-0.36%) |
Jul 30, 2012 | 117.71 | 118.62 | 117.47 | 117.93 | 4,648,020 | +0.17(+0.15%) |
Jul 27, 2012 | 116.98 | 118.37 | 116.29 | 117.75 | 6,966,785 | +1.46(+1.26%) |
Jul 26, 2012 | 116.02 | 116.89 | 115.47 | 116.29 | 5,477,204 | +1.72(+1.50%) |
Jul 25, 2012 | 114.11 | 115.58 | 113.52 | 114.57 | 6,393,850 | +0.44(+0.39%) |
Jul 24, 2012 | 114.48 | 114.72 | 113.06 | 114.13 | 5,999,153 | -0.29(-0.26%) |
Jul 23, 2012 | 113.79 | 114.70 | 112.84 | 114.42 | 6,511,311 | -0.97(-0.84%) |
Jul 20, 2012 | 116.38 | 116.86 | 115.22 | 115.39 | 7,988,111 | -1.73(-1.48%) |
Jul 19, 2012 | 115.96 | 118.03 | 115.70 | 117.13 | 17,337,180 | +4.25(+3.77%) |
Jul 18, 2012 | 110.42 | 113.08 | 110.06 | 112.88 | 13,349,279 | +2.76(+2.50%) |
Jul 17, 2012 | 111.36 | 111.70 | 109.85 | 110.12 | 8,603,304 | -0.68(-0.62%) |
Jul 16, 2012 | 111.27 | 111.59 | 110.67 | 110.80 | 5,244,042 | -0.73(-0.66%) |
Jul 13, 2012 | 110.00 | 111.72 | 109.75 | 111.53 | 6,559,313 | +1.75(+1.59%) |
Jul 12, 2012 | 110.48 | 110.56 | 109.04 | 109.78 | 8,224,153 | -1.29(-1.17%) |
Jul 11, 2012 | 111.66 | 112.34 | 110.03 | 111.08 | 9,099,514 | -0.61(-0.54%) |
Jul 10, 2012 | 114.10 | 114.61 | 111.29 | 111.68 | 7,822,234 | -2.04(-1.80%) |
Jul 09, 2012 | 114.38 | 114.52 | 112.75 | 113.73 | 6,651,193 | -1.04(-0.91%) |
Jul 06, 2012 | 116.27 | 116.29 | 113.77 | 114.77 | 8,260,422 | -2.33(-1.99%) |
Jul 05, 2012 | 116.85 | 118.03 | 116.10 | 117.10 | 4,486,458 | -0.38(-0.33%) |
Jul 03, 2012 | 117.20 | 117.72 | 116.87 | 117.48 | 2,420,655 | +0.06(+0.05%) |