Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 118.47 | 119.44 | 117.75 | 118.30 | 9,953,069 | +0.77(+0.65%) |
Oct 26, 2012 | 116.45 | 117.53 | 117.53 | 117.53 | 6,588,147 | +1.02(+0.87%) |
Oct 25, 2012 | 116.40 | 117.03 | 115.98 | 116.52 | 5,343,478 | +0.54(+0.46%) |
Oct 24, 2012 | 117.03 | 117.55 | 115.89 | 115.98 | 6,146,351 | -0.32(-0.28%) |
Oct 23, 2012 | 117.69 | 117.98 | 116.12 | 116.31 | 7,280,211 | -1.28(-1.09%) |
Oct 19, 2012 | 118.76 | 119.24 | 117.48 | 117.59 | 10,888,265 | -0.97(-0.82%) |
Oct 18, 2012 | 121.57 | 121.71 | 118.02 | 118.56 | 15,285,774 | -3.45(-2.83%) |
Oct 17, 2012 | 122.36 | 123.70 | 120.75 | 122.01 | 20,834,640 | -6.31(-4.91%) |
Oct 16, 2012 | 127.67 | 128.32 | 127.39 | 128.32 | 9,240,061 | +1.26(+0.99%) |
Oct 15, 2012 | 127.03 | 127.34 | 126.38 | 127.06 | 5,032,976 | +0.69(+0.54%) |
Oct 12, 2012 | 125.06 | 126.47 | 125.01 | 126.37 | 4,459,483 | +1.24(+0.99%) |
Oct 11, 2012 | 125.62 | 126.05 | 125.05 | 125.13 | 4,785,100 | -0.04(-0.03%) |
Oct 10, 2012 | 126.38 | 126.63 | 124.70 | 125.17 | 6,617,731 | -1.32(-1.04%) |
Oct 09, 2012 | 127.68 | 128.16 | 126.31 | 126.49 | 5,887,589 | -1.11(-0.87%) |
Oct 08, 2012 | 127.72 | 128.10 | 127.23 | 127.60 | 3,259,994 | -0.47(-0.37%) |
Oct 05, 2012 | 128.41 | 128.80 | 127.75 | 128.07 | 4,700,173 | +0.12(+0.10%) |
Oct 04, 2012 | 127.88 | 128.30 | 126.81 | 127.95 | 4,863,275 | -0.07(-0.06%) |
Oct 03, 2012 | 127.67 | 128.50 | 127.28 | 128.02 | 5,248,939 | +0.41(+0.32%) |
Oct 02, 2012 | 128.29 | 128.60 | 126.80 | 127.61 | 5,326,214 | -0.38(-0.30%) |
Oct 01, 2012 | 126.50 | 128.77 | 126.46 | 128.00 | 8,974,044 | +1.84(+1.46%) |
Sep 28, 2012 | 125.07 | 126.69 | 124.86 | 126.16 | 8,074,287 | +0.94(+0.75%) |
Sep 27, 2012 | 124.28 | 125.82 | 124.14 | 125.22 | 4,557,977 | +1.16(+0.94%) |
Sep 26, 2012 | 124.70 | 125.26 | 124.00 | 124.06 | 5,629,313 | -0.60(-0.48%) |
Sep 25, 2012 | 125.03 | 126.08 | 124.64 | 124.66 | 5,501,979 | -0.19(-0.15%) |
Sep 24, 2012 | 124.68 | 125.31 | 124.61 | 124.84 | 5,773,524 | -0.42(-0.33%) |
Sep 21, 2012 | 126.10 | 126.46 | 125.23 | 125.26 | 21,003,004 | -0.12(-0.10%) |
Sep 20, 2012 | 125.19 | 125.88 | 124.85 | 125.39 | 6,148,587 | -0.15(-0.12%) |
Sep 19, 2012 | 126.22 | 126.23 | 125.28 | 125.54 | 4,284,519 | -0.39(-0.31%) |
Sep 18, 2012 | 125.81 | 126.42 | 125.57 | 125.93 | 4,071,856 | -0.05(-0.04%) |
Sep 17, 2012 | 125.00 | 126.49 | 125.00 | 125.98 | 5,384,592 | +0.21(+0.16%) |
Sep 14, 2012 | 125.42 | 126.28 | 125.31 | 125.77 | 6,672,434 | +0.27(+0.22%) |
Sep 13, 2012 | 124.29 | 125.77 | 123.73 | 125.50 | 6,379,377 | +1.58(+1.27%) |
Sep 12, 2012 | 123.77 | 124.45 | 123.43 | 123.92 | 5,400,012 | +0.30(+0.25%) |
Sep 11, 2012 | 121.96 | 123.73 | 121.94 | 123.62 | 6,430,530 | +1.41(+1.15%) |
Sep 10, 2012 | 121.26 | 122.73 | 120.86 | 122.20 | 6,919,568 | +0.88(+0.73%) |
Sep 07, 2012 | 121.09 | 121.32 | 120.46 | 121.32 | 5,614,105 | +0.24(+0.20%) |
Sep 06, 2012 | 119.35 | 121.30 | 119.26 | 121.08 | 6,465,024 | +2.47(+2.08%) |
Sep 05, 2012 | 118.23 | 119.10 | 117.91 | 118.61 | 5,447,179 | +0.30(+0.26%) |
Sep 04, 2012 | 119.57 | 119.91 | 117.52 | 118.31 | 7,420,171 | -0.19(-0.16%) |
Aug 31, 2012 | 118.17 | 119.17 | 117.65 | 118.50 | 5,251,035 | +0.90(+0.77%) |
Aug 30, 2012 | 118.45 | 118.87 | 117.48 | 117.60 | 4,507,031 | -1.04(-0.88%) |
Aug 29, 2012 | 118.67 | 119.22 | 118.53 | 118.64 | 3,521,239 | -0.37(-0.31%) |
Aug 27, 2012 | 120.39 | 120.59 | 118.96 | 119.01 | 4,108,810 | -1.27(-1.05%) |
Aug 24, 2012 | 118.56 | 120.48 | 118.10 | 120.27 | 4,340,240 | +1.26(+1.06%) |
Aug 23, 2012 | 119.83 | 120.03 | 118.85 | 119.01 | 4,533,344 | -0.94(-0.79%) |
Aug 22, 2012 | 120.80 | 120.81 | 119.75 | 119.95 | 5,419,941 | -0.85(-0.71%) |
Aug 21, 2012 | 122.23 | 122.24 | 120.64 | 120.81 | 5,116,041 | -1.12(-0.92%) |
Aug 20, 2012 | 122.05 | 122.31 | 121.65 | 121.93 | 3,841,215 | -0.44(-0.36%) |
Aug 17, 2012 | 122.28 | 122.84 | 122.03 | 122.37 | 4,195,978 | +0.23(+0.19%) |
Aug 16, 2012 | 120.88 | 122.43 | 120.48 | 122.14 | 4,488,216 | +1.48(+1.23%) |
Aug 15, 2012 | 120.96 | 121.22 | 120.36 | 120.65 | 3,472,451 | +0.07(+0.05%) |
Aug 14, 2012 | 120.95 | 121.22 | 120.24 | 120.59 | 4,213,282 | -0.44(-0.36%) |
Aug 13, 2012 | 120.95 | 121.61 | 120.28 | 121.03 | 3,976,549 | -0.17(-0.14%) |
Aug 10, 2012 | 120.33 | 121.24 | 119.95 | 121.20 | 4,276,539 | +0.53(+0.44%) |
Aug 09, 2012 | 120.79 | 121.30 | 120.34 | 120.67 | 3,551,984 | -0.37(-0.31%) |
Aug 08, 2012 | 120.58 | 121.44 | 120.51 | 121.04 | 3,400,957 | -0.03(-0.02%) |
Aug 07, 2012 | 120.77 | 121.64 | 120.38 | 121.07 | 5,299,885 | +0.71(+0.59%) |
Aug 06, 2012 | 120.36 | 121.07 | 120.21 | 120.36 | 3,860,506 | +0.15(+0.12%) |
Aug 03, 2012 | 118.98 | 120.47 | 118.78 | 120.21 | 5,413,622 | +2.46(+2.09%) |
Aug 02, 2012 | 117.57 | 119.05 | 116.88 | 117.75 | 4,644,539 | -0.44(-0.37%) |
Aug 01, 2012 | 119.27 | 119.81 | 117.91 | 118.19 | 4,226,332 | -0.48(-0.41%) |
Jul 31, 2012 | 118.99 | 119.64 | 118.62 | 118.68 | 5,791,677 | -0.42(-0.36%) |
Jul 30, 2012 | 118.88 | 119.80 | 118.64 | 119.10 | 4,602,333 | +0.18(+0.15%) |
Jul 27, 2012 | 118.14 | 119.54 | 117.45 | 118.92 | 6,898,307 | +1.48(+1.26%) |
Jul 26, 2012 | 117.17 | 118.05 | 116.61 | 117.45 | 5,423,367 | +1.74(+1.50%) |
Jul 25, 2012 | 115.24 | 116.73 | 114.64 | 115.71 | 6,331,003 | +0.45(+0.39%) |
Jul 24, 2012 | 115.61 | 115.85 | 114.18 | 115.26 | 5,940,186 | -0.30(-0.26%) |
Jul 23, 2012 | 114.92 | 115.84 | 113.97 | 115.56 | 6,447,310 | -0.98(-0.84%) |
Jul 20, 2012 | 117.53 | 118.02 | 116.37 | 116.54 | 7,909,594 | -1.75(-1.48%) |
Jul 19, 2012 | 117.11 | 119.20 | 116.85 | 118.29 | 17,166,768 | +4.29(+3.77%) |
Jul 18, 2012 | 111.51 | 114.20 | 111.15 | 114.00 | 13,218,066 | +2.79(+2.50%) |
Jul 17, 2012 | 112.47 | 112.81 | 110.94 | 111.21 | 8,518,740 | -0.69(-0.62%) |
Jul 16, 2012 | 112.38 | 112.69 | 111.77 | 111.90 | 5,192,497 | -0.74(-0.66%) |
Jul 13, 2012 | 111.09 | 112.83 | 110.83 | 112.64 | 6,494,840 | +1.77(+1.59%) |
Jul 12, 2012 | 111.57 | 111.66 | 110.12 | 110.87 | 8,143,316 | -1.31(-1.17%) |
Jul 11, 2012 | 112.77 | 113.46 | 111.12 | 112.18 | 9,010,072 | -0.61(-0.54%) |
Jul 10, 2012 | 115.24 | 115.75 | 112.39 | 112.79 | 7,745,347 | -2.06(-1.80%) |
Jul 09, 2012 | 115.52 | 115.66 | 113.87 | 114.86 | 6,585,817 | -1.05(-0.91%) |
Jul 06, 2012 | 117.43 | 117.44 | 114.90 | 115.91 | 8,179,229 | -2.35(-1.99%) |
Jul 05, 2012 | 118.01 | 119.20 | 117.25 | 118.26 | 4,442,360 | -0.39(-0.33%) |
Jul 03, 2012 | 118.36 | 118.89 | 118.03 | 118.65 | 2,396,862 | +0.06(+0.05%) |
Jul 02, 2012 | 118.91 | 119.42 | 117.99 | 118.58 | 4,676,194 | +0.15(+0.13%) |
Jun 29, 2012 | 117.81 | 118.57 | 116.51 | 118.43 | 8,685,388 | +2.53(+2.18%) |
Jun 28, 2012 | 115.80 | 116.31 | 114.39 | 115.90 | 6,551,483 | -0.97(-0.83%) |
Jun 27, 2012 | 116.35 | 117.30 | 115.60 | 116.87 | 4,562,137 | +0.64(+0.55%) |
Jun 26, 2012 | 117.20 | 117.28 | 115.51 | 116.24 | 5,673,912 | -0.55(-0.47%) |
Jun 25, 2012 | 116.56 | 117.11 | 116.07 | 116.79 | 5,303,472 | -0.51(-0.43%) |
Jun 22, 2012 | 117.40 | 118.01 | 117.00 | 117.30 | 14,587,269 | +0.19(+0.16%) |
Jun 21, 2012 | 120.55 | 120.78 | 116.99 | 117.11 | 7,128,277 | -3.26(-2.71%) |
Jun 20, 2012 | 120.32 | 120.95 | 119.60 | 120.37 | 5,579,740 | -0.09(-0.07%) |
Jun 19, 2012 | 120.40 | 121.10 | 120.38 | 120.46 | 5,445,471 | +0.39(+0.32%) |
Jun 18, 2012 | 119.64 | 120.89 | 119.40 | 120.08 | 5,579,885 | -0.49(-0.41%) |
Jun 15, 2012 | 118.74 | 120.67 | 118.33 | 120.56 | 10,553,397 | +2.42(+2.05%) |
Jun 14, 2012 | 116.87 | 118.58 | 116.71 | 118.14 | 5,920,125 | +1.21(+1.04%) |
Jun 13, 2012 | 117.69 | 118.20 | 116.47 | 116.93 | 5,362,385 | -0.88(-0.75%) |
Jun 12, 2012 | 116.35 | 117.88 | 116.35 | 117.81 | 4,993,178 | +1.23(+1.06%) |
Jun 11, 2012 | 119.05 | 119.11 | 116.49 | 116.58 | 5,405,332 | -1.59(-1.35%) |
Jun 08, 2012 | 117.30 | 118.17 | 116.69 | 118.17 | 4,089,898 | +0.42(+0.36%) |
Jun 07, 2012 | 118.25 | 118.58 | 117.44 | 117.74 | 6,111,886 | +0.27(+0.23%) |
Jun 06, 2012 | 115.53 | 117.48 | 115.07 | 117.47 | 5,986,633 | +2.90(+2.53%) |
Jun 05, 2012 | 113.80 | 114.96 | 113.58 | 114.57 | 5,873,089 | +0.40(+0.35%) |
Jun 04, 2012 | 114.05 | 114.68 | 113.24 | 114.17 | 7,637,596 | -0.33(-0.29%) |
Jun 01, 2012 | 115.13 | 116.10 | 114.21 | 114.50 | 8,597,232 | -2.31(-1.98%) |
May 31, 2012 | 117.54 | 118.04 | 116.27 | 116.81 | 15,339,664 | -0.99(-0.84%) |
May 30, 2012 | 117.96 | 118.37 | 117.34 | 117.80 | 5,948,978 | -1.17(-0.98%) |
May 29, 2012 | 118.22 | 119.95 | 118.22 | 118.97 | 5,974,007 | +1.31(+1.11%) |
May 25, 2012 | 118.15 | 118.69 | 117.48 | 117.66 | 4,794,075 | -1.08(-0.91%) |
May 24, 2012 | 118.68 | 118.86 | 117.48 | 118.74 | 5,894,068 | -0.02(-0.02%) |
May 23, 2012 | 118.40 | 118.98 | 116.99 | 118.76 | 6,714,308 | -0.42(-0.36%) |
May 22, 2012 | 119.92 | 120.06 | 118.72 | 119.19 | 5,890,468 | -0.57(-0.48%) |
May 21, 2012 | 118.68 | 119.86 | 117.86 | 119.75 | 6,174,557 | +1.14(+0.96%) |
May 18, 2012 | 120.37 | 120.37 | 118.18 | 118.62 | 9,474,154 | -1.22(-1.02%) |
May 17, 2012 | 120.91 | 121.59 | 119.68 | 119.83 | 9,291,116 | -1.11(-0.92%) |
May 16, 2012 | 120.76 | 121.93 | 120.01 | 120.95 | 8,258,556 | +0.42(+0.35%) |
May 15, 2012 | 120.77 | 122.00 | 120.36 | 120.53 | 4,933,247 | -0.24(-0.20%) |
May 14, 2012 | 121.06 | 121.54 | 120.24 | 120.77 | 5,002,284 | -1.05(-0.86%) |
May 11, 2012 | 121.09 | 122.39 | 121.08 | 121.82 | 3,949,420 | +0.34(+0.28%) |
May 10, 2012 | 121.72 | 123.08 | 121.12 | 121.47 | 6,325,473 | -0.38(-0.31%) |
May 09, 2012 | 121.10 | 122.93 | 120.54 | 121.86 | 6,180,494 | -0.15(-0.12%) |
May 08, 2012 | 122.59 | 122.96 | 120.94 | 122.01 | 6,410,004 | -0.86(-0.70%) |
May 07, 2012 | 122.99 | 123.48 | 122.35 | 122.87 | 5,594,093 | -0.75(-0.60%) |
May 04, 2012 | 124.51 | 124.89 | 123.26 | 123.61 | 6,673,430 | -1.36(-1.09%) |
May 03, 2012 | 125.59 | 125.98 | 124.56 | 124.97 | 4,687,308 | -0.49(-0.39%) |
May 02, 2012 | 124.81 | 125.59 | 124.77 | 125.47 | 3,914,023 | +0.04(+0.03%) |
May 01, 2012 | 124.94 | 125.99 | 124.65 | 125.43 | 4,503,737 | +0.55(+0.44%) |
Apr 30, 2012 | 124.65 | 125.41 | 124.42 | 124.88 | 4,597,811 | +0.16(+0.13%) |
Apr 27, 2012 | 124.51 | 125.53 | 124.17 | 124.71 | 5,490,841 | +0.74(+0.60%) |
Apr 26, 2012 | 122.66 | 124.35 | 122.66 | 123.97 | 5,476,390 | +1.21(+0.99%) |
Apr 25, 2012 | 121.82 | 122.83 | 121.69 | 122.76 | 6,638,705 | +2.15(+1.79%) |
Apr 24, 2012 | 120.04 | 122.10 | 119.92 | 120.61 | 9,330,102 | +0.83(+0.69%) |
Apr 23, 2012 | 119.33 | 120.06 | 118.67 | 119.77 | 6,001,281 | -0.59(-0.49%) |
Apr 20, 2012 | 120.50 | 120.68 | 120.06 | 120.36 | 7,891,308 | +0.05(+0.04%) |
Apr 19, 2012 | 120.62 | 121.36 | 119.11 | 120.31 | 9,556,491 | -0.37(-0.31%) |
Apr 18, 2012 | 122.07 | 123.06 | 120.61 | 120.68 | 16,837,514 | -4.41(-3.53%) |
Apr 17, 2012 | 123.36 | 125.21 | 123.11 | 125.10 | 10,056,716 | +2.85(+2.33%) |
Apr 16, 2012 | 123.46 | 124.20 | 122.25 | 122.25 | 6,345,267 | -0.05(-0.04%) |
Apr 13, 2012 | 123.21 | 123.41 | 122.29 | 122.29 | 6,248,682 | -1.52(-1.23%) |
Apr 12, 2012 | 122.29 | 123.96 | 122.20 | 123.81 | 4,858,141 | +1.65(+1.35%) |
Apr 11, 2012 | 123.01 | 123.21 | 122.09 | 122.16 | 5,582,087 | +0.15(+0.12%) |
Apr 10, 2012 | 123.58 | 124.07 | 121.91 | 122.01 | 6,853,515 | -1.57(-1.27%) |
Apr 09, 2012 | 123.26 | 124.33 | 122.64 | 123.58 | 5,516,861 | -0.32(-0.26%) |
Apr 05, 2012 | 123.71 | 124.03 | 123.30 | 123.90 | 6,316,344 | -0.35(-0.28%) |
Apr 04, 2012 | 124.36 | 124.81 | 123.73 | 124.25 | 7,303,133 | -2.08(-1.65%) |
Apr 03, 2012 | 126.22 | 127.05 | 125.75 | 126.33 | 6,784,934 | +0.02(+0.01%) |
Apr 02, 2012 | 126.01 | 126.45 | 125.48 | 126.32 | 5,618,059 | +0.50(+0.39%) |
Mar 30, 2012 | 125.88 | 126.11 | 125.44 | 125.82 | 5,335,333 | +0.23(+0.18%) |
Mar 29, 2012 | 124.28 | 125.73 | 124.23 | 125.59 | 5,644,310 | +0.59(+0.47%) |
Mar 28, 2012 | 125.09 | 125.84 | 124.39 | 125.00 | 5,415,515 | +0.07(+0.05%) |
Mar 27, 2012 | 125.71 | 125.83 | 124.83 | 124.94 | 4,484,807 | -0.36(-0.28%) |
Mar 26, 2012 | 124.50 | 125.38 | 124.42 | 125.29 | 5,668,301 | +1.38(+1.11%) |
Mar 23, 2012 | 124.16 | 124.20 | 123.36 | 123.91 | 5,034,923 | -0.01(-0.00%) |
Mar 22, 2012 | 123.02 | 124.22 | 122.99 | 123.92 | 5,485,227 | +0.48(+0.39%) |
Mar 21, 2012 | 123.21 | 124.08 | 123.20 | 123.43 | 5,521,887 | +0.27(+0.22%) |
Mar 20, 2012 | 123.46 | 123.62 | 122.84 | 123.17 | 6,127,475 | -0.89(-0.71%) |
Mar 19, 2012 | 124.05 | 124.54 | 123.32 | 124.05 | 6,240,490 | -0.17(-0.14%) |
Mar 16, 2012 | 124.84 | 125.14 | 124.23 | 124.23 | 15,982,945 | +0.01(+0.00%) |
Mar 15, 2012 | 123.58 | 124.33 | 123.46 | 124.22 | 6,004,834 | +0.77(+0.63%) |
Mar 14, 2012 | 122.89 | 123.71 | 122.80 | 123.45 | 7,631,860 | +0.57(+0.46%) |
Mar 13, 2012 | 121.64 | 122.96 | 121.58 | 122.89 | 8,069,156 | +1.68(+1.38%) |
Mar 12, 2012 | 121.17 | 121.55 | 120.74 | 121.21 | 5,173,353 | +0.23(+0.19%) |
Mar 09, 2012 | 120.59 | 121.27 | 120.44 | 120.98 | 5,270,326 | +0.49(+0.41%) |
Mar 08, 2012 | 120.15 | 120.60 | 119.79 | 120.49 | 5,216,680 | +1.23(+1.03%) |
Mar 07, 2012 | 119.45 | 119.74 | 118.98 | 119.26 | 5,550,140 | +0.31(+0.26%) |
Mar 06, 2012 | 120.09 | 120.39 | 118.68 | 118.95 | 8,646,530 | -2.05(-1.69%) |
Mar 05, 2012 | 119.62 | 121.32 | 119.58 | 121.00 | 11,505,022 | +1.11(+0.93%) |
Mar 02, 2012 | 118.86 | 119.94 | 118.83 | 119.89 | 6,182,106 | +0.77(+0.65%) |
Mar 01, 2012 | 118.94 | 119.68 | 118.75 | 119.12 | 5,904,400 | +0.48(+0.41%) |
Feb 29, 2012 | 119.31 | 120.11 | 118.46 | 118.63 | 8,490,722 | -0.75(-0.63%) |
Feb 28, 2012 | 119.25 | 119.98 | 119.06 | 119.39 | 5,252,479 | +0.27(+0.23%) |
Feb 27, 2012 | 118.66 | 119.83 | 118.25 | 119.12 | 6,232,543 | -0.14(-0.12%) |
Feb 24, 2012 | 119.63 | 119.74 | 118.56 | 119.25 | 5,560,693 | +0.09(+0.08%) |
Feb 23, 2012 | 116.91 | 120.14 | 116.55 | 119.16 | 13,320,114 | +2.25(+1.93%) |
Feb 22, 2012 | 116.40 | 117.43 | 116.23 | 116.91 | 5,432,153 | +0.29(+0.25%) |
Feb 21, 2012 | 116.82 | 117.13 | 116.06 | 116.62 | 5,461,661 | -0.02(-0.02%) |
Feb 17, 2012 | 116.81 | 116.90 | 115.96 | 116.64 | 6,213,131 | +0.24(+0.21%) |
Feb 16, 2012 | 116.15 | 116.53 | 115.78 | 116.40 | 5,846,126 | +0.46(+0.40%) |
Feb 15, 2012 | 115.97 | 116.65 | 115.33 | 115.93 | 6,667,772 | +0.02(+0.02%) |
Feb 14, 2012 | 115.64 | 116.14 | 115.08 | 115.91 | 5,634,952 | -0.24(-0.21%) |
Feb 13, 2012 | 116.57 | 116.80 | 115.62 | 116.16 | 4,076,336 | +0.12(+0.10%) |
Feb 10, 2012 | 115.64 | 116.04 | 115.35 | 116.03 | 5,623,601 | -0.43(-0.37%) |
Feb 09, 2012 | 116.40 | 117.26 | 116.11 | 116.46 | 6,427,966 | +0.11(+0.09%) |
Feb 08, 2012 | 116.25 | 116.73 | 115.62 | 116.35 | 6,307,835 | +0.21(+0.18%) |
Feb 07, 2012 | 115.60 | 116.62 | 115.31 | 116.14 | 5,715,048 | +0.32(+0.28%) |
Feb 06, 2012 | 115.62 | 116.39 | 115.33 | 115.82 | 6,059,244 | -0.49(-0.42%) |
Feb 03, 2012 | 115.89 | 116.61 | 115.66 | 116.32 | 7,527,445 | +1.27(+1.10%) |
Feb 02, 2012 | 115.76 | 116.13 | 114.93 | 115.05 | 6,504,656 | -0.65(-0.57%) |
Feb 01, 2012 | 116.06 | 117.02 | 115.58 | 115.70 | 8,471,583 | +0.01(+0.01%) |
Jan 31, 2012 | 115.99 | 115.99 | 114.73 | 115.69 | 8,036,366 | +0.06(+0.05%) |
Jan 30, 2012 | 113.76 | 115.77 | 113.06 | 115.63 | 7,256,428 | +1.23(+1.07%) |
Jan 27, 2012 | 114.14 | 115.19 | 114.02 | 114.41 | 5,594,466 | -0.31(-0.27%) |
Jan 26, 2012 | 115.21 | 115.81 | 114.41 | 114.72 | 6,666,728 | -0.46(-0.40%) |
Jan 25, 2012 | 114.93 | 115.48 | 113.90 | 115.18 | 7,257,815 | -0.11(-0.09%) |
Jan 24, 2012 | 113.31 | 115.52 | 113.24 | 115.29 | 8,899,212 | +1.17(+1.03%) |
Jan 23, 2012 | 112.88 | 114.44 | 112.73 | 114.12 | 9,574,955 | +0.88(+0.77%) |
Jan 20, 2012 | 111.59 | 113.51 | 110.98 | 113.24 | 21,392,562 | +4.80(+4.43%) |
Jan 19, 2012 | 109.20 | 109.54 | 108.33 | 108.44 | 14,261,022 | -0.33(-0.30%) |
Jan 18, 2012 | 108.02 | 109.08 | 107.82 | 108.77 | 7,658,853 | +0.64(+0.59%) |
Jan 17, 2012 | 108.33 | 109.33 | 107.72 | 108.12 | 9,994,227 | +0.50(+0.47%) |
Jan 13, 2012 | 107.81 | 107.89 | 106.53 | 107.62 | 8,788,855 | -0.83(-0.77%) |
Jan 12, 2012 | 109.24 | 109.27 | 107.15 | 108.45 | 11,455,160 | -1.06(-0.97%) |
Jan 11, 2012 | 108.56 | 109.81 | 108.42 | 109.52 | 6,843,588 | +0.61(+0.56%) |
Jan 10, 2012 | 110.06 | 110.36 | 108.84 | 108.91 | 8,592,160 | -0.17(-0.15%) |
Jan 09, 2012 | 109.44 | 109.49 | 108.29 | 109.08 | 8,658,701 | -0.57(-0.52%) |
Jan 06, 2012 | 110.76 | 110.81 | 109.51 | 109.65 | 8,152,431 | -1.27(-1.15%) |
Jan 05, 2012 | 111.01 | 111.14 | 109.99 | 110.92 | 7,429,942 | -0.53(-0.47%) |
Jan 04, 2012 | 111.47 | 111.93 | 111.09 | 111.45 | 7,236,137 | +1.00(+0.90%) |
Dec 30, 2011 | 111.84 | 111.84 | 110.44 | 110.45 | 5,879,611 | -1.38(-1.24%) |
Dec 29, 2011 | 110.57 | 111.87 | 110.53 | 111.84 | 4,874,696 | +1.32(+1.19%) |
Dec 28, 2011 | 111.24 | 111.37 | 110.13 | 110.52 | 4,780,342 | -0.58(-0.52%) |
Dec 27, 2011 | 111.11 | 111.64 | 110.76 | 111.10 | 4,618,737 | +0.12(+0.11%) |
Dec 23, 2011 | 109.99 | 111.04 | 109.26 | 110.98 | 5,082,168 | +1.97(+1.81%) |
Dec 21, 2011 | 110.06 | 110.23 | 107.55 | 109.01 | 15,445,435 | -3.47(-3.08%) |
Dec 20, 2011 | 111.43 | 112.53 | 110.98 | 112.47 | 7,878,175 | +2.61(+2.38%) |
Dec 19, 2011 | 110.83 | 110.94 | 109.47 | 109.86 | 8,390,141 | -0.41(-0.37%) |
Dec 16, 2011 | 112.94 | 112.94 | 109.27 | 110.27 | 19,726,986 | -2.35(-2.09%) |
Dec 15, 2011 | 114.42 | 114.85 | 112.26 | 112.62 | 7,441,939 | -0.74(-0.66%) |
Dec 14, 2011 | 114.03 | 114.30 | 112.93 | 113.36 | 8,419,769 | -1.46(-1.27%) |
Dec 13, 2011 | 116.21 | 116.71 | 114.52 | 114.82 | 8,337,784 | -0.62(-0.54%) |
Dec 12, 2011 | 116.32 | 116.47 | 114.86 | 115.44 | 6,319,596 | -1.43(-1.22%) |
Dec 09, 2011 | 115.88 | 117.06 | 115.57 | 116.87 | 8,072,045 | +1.79(+1.56%) |
Dec 08, 2011 | 115.62 | 116.41 | 114.77 | 115.08 | 7,271,097 | -1.48(-1.27%) |
Dec 07, 2011 | 115.33 | 117.07 | 114.90 | 116.56 | 8,459,782 | +0.67(+0.58%) |
Dec 06, 2011 | 114.52 | 116.25 | 114.32 | 115.90 | 6,900,191 | +1.26(+1.10%) |
Dec 05, 2011 | 114.84 | 116.30 | 114.36 | 114.64 | 9,488,128 | +0.71(+0.62%) |
Dec 02, 2011 | 114.08 | 114.93 | 113.80 | 113.93 | 8,261,235 | +0.13(+0.11%) |
Dec 01, 2011 | 112.33 | 114.12 | 112.19 | 113.80 | 8,086,720 | +0.87(+0.77%) |
Nov 30, 2011 | 110.87 | 113.14 | 110.65 | 112.93 | 13,039,547 | +4.24(+3.90%) |
Nov 29, 2011 | 109.34 | 110.11 | 108.63 | 108.69 | 6,095,101 | -0.76(-0.70%) |
Nov 28, 2011 | 109.75 | 109.88 | 108.53 | 109.45 | 7,531,657 | +3.09(+2.91%) |
Nov 25, 2011 | 106.93 | 107.86 | 106.36 | 106.36 | 3,716,934 | -0.53(-0.50%) |
Nov 23, 2011 | 108.53 | 109.02 | 106.63 | 106.89 | 7,994,251 | -2.02(-1.85%) |
Nov 22, 2011 | 109.46 | 109.91 | 108.30 | 108.91 | 6,956,310 | -0.10(-0.09%) |
Nov 21, 2011 | 110.15 | 110.50 | 108.12 | 109.01 | 8,564,818 | -2.26(-2.03%) |
Nov 18, 2011 | 112.15 | 112.31 | 110.92 | 111.27 | 7,393,761 | -0.30(-0.26%) |
Nov 17, 2011 | 112.21 | 113.43 | 110.16 | 111.57 | 9,722,906 | -0.53(-0.48%) |
Nov 16, 2011 | 112.82 | 114.07 | 111.91 | 112.10 | 7,685,809 | -1.28(-1.13%) |
Nov 15, 2011 | 112.62 | 114.11 | 111.51 | 113.38 | 7,633,317 | +0.84(+0.75%) |
Nov 14, 2011 | 113.63 | 114.03 | 112.24 | 112.54 | 10,051,994 | -0.02(-0.02%) |
Nov 11, 2011 | 111.29 | 112.83 | 111.21 | 112.56 | 6,101,865 | +2.42(+2.20%) |
Nov 10, 2011 | 110.27 | 110.99 | 109.25 | 110.14 | 6,461,868 | +0.67(+0.61%) |
Nov 09, 2011 | 110.65 | 111.27 | 108.82 | 109.47 | 9,146,889 | -3.01(-2.68%) |
Nov 08, 2011 | 112.62 | 112.86 | 111.43 | 112.48 | 7,209,391 | +0.41(+0.36%) |
Nov 07, 2011 | 111.41 | 112.31 | 110.53 | 112.07 | 5,878,547 | +0.56(+0.50%) |
Nov 04, 2011 | 111.44 | 111.96 | 110.53 | 111.51 | 5,411,954 | -0.55(-0.49%) |
Nov 03, 2011 | 110.76 | 112.34 | 110.10 | 112.06 | 8,279,437 | +2.02(+1.84%) |
Nov 02, 2011 | 110.08 | 110.83 | 109.50 | 110.04 | 6,913,970 | +1.54(+1.42%) |