Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 135.38 | 135.54 | 134.05 | 134.38 | 385,773 | -0.59(-0.44%) |
Aug 29, 2013 | 134.49 | 135.76 | 134.45 | 134.97 | 485,903 | +0.48(+0.36%) |
Aug 28, 2013 | 134.70 | 135.55 | 134.33 | 134.49 | 802,040 | -0.19(-0.14%) |
Aug 27, 2013 | 136.10 | 138.10 | 134.60 | 134.68 | 755,964 | -3.60(-2.60%) |
Aug 26, 2013 | 139.38 | 140.07 | 138.20 | 138.28 | 304,307 | -1.17(-0.84%) |
Aug 23, 2013 | 140.27 | 140.33 | 138.71 | 139.45 | 475,368 | -0.58(-0.41%) |
Aug 22, 2013 | 139.93 | 140.90 | 139.41 | 140.03 | 481,075 | +0.41(+0.29%) |
Aug 21, 2013 | 139.55 | 140.54 | 138.97 | 139.62 | 507,983 | -0.09(-0.06%) |
Aug 20, 2013 | 138.96 | 141.05 | 138.73 | 139.71 | 571,973 | +1.41(+1.02%) |
Aug 19, 2013 | 139.78 | 140.54 | 138.25 | 138.29 | 1,027,267 | -1.50(-1.08%) |
Aug 16, 2013 | 140.98 | 141.89 | 139.74 | 139.80 | 1,090,000 | -1.92(-1.35%) |
Aug 15, 2013 | 142.16 | 142.62 | 141.01 | 141.72 | 835,538 | -1.88(-1.31%) |
Aug 14, 2013 | 145.05 | 145.26 | 142.99 | 143.60 | 644,409 | -1.44(-0.99%) |
Aug 13, 2013 | 144.36 | 145.47 | 144.14 | 145.04 | 592,686 | +0.37(+0.25%) |
Aug 12, 2013 | 142.17 | 144.95 | 141.93 | 144.67 | 690,465 | -0.71(-0.49%) |
Aug 09, 2013 | 144.21 | 145.59 | 143.83 | 145.38 | 840,784 | +1.01(+0.70%) |
Aug 08, 2013 | 141.49 | 145.58 | 140.63 | 144.36 | 1,903,333 | +3.71(+2.64%) |
Aug 07, 2013 | 143.84 | 146.85 | 139.74 | 140.65 | 3,805,834 | -13.31(-8.64%) |
Aug 06, 2013 | 152.21 | 154.19 | 151.12 | 153.96 | 1,078,125 | +0.98(+0.64%) |
Aug 05, 2013 | 152.12 | 153.77 | 152.12 | 152.97 | 707,848 | +0.22(+0.14%) |
Aug 02, 2013 | 151.67 | 153.25 | 150.31 | 152.76 | 622,736 | +0.84(+0.56%) |
Aug 01, 2013 | 149.36 | 152.41 | 148.56 | 151.91 | 784,146 | +4.00(+2.71%) |
Jul 31, 2013 | 148.23 | 148.78 | 147.03 | 147.91 | 750,577 | +0.34(+0.23%) |
Jul 30, 2013 | 146.58 | 147.91 | 146.27 | 147.56 | 566,337 | +1.10(+0.75%) |
Jul 29, 2013 | 146.78 | 146.97 | 146.08 | 146.47 | 233,470 | -0.56(-0.38%) |
Jul 26, 2013 | 144.61 | 147.13 | 144.21 | 147.03 | 614,984 | +1.40(+0.96%) |
Jul 25, 2013 | 145.53 | 147.17 | 145.40 | 145.63 | 963,722 | +0.11(+0.07%) |
Jul 24, 2013 | 146.67 | 147.16 | 145.44 | 145.53 | 470,911 | -0.82(-0.56%) |
Jul 23, 2013 | 146.97 | 147.70 | 146.23 | 146.35 | 655,356 | -0.28(-0.19%) |
Jul 22, 2013 | 146.57 | 147.59 | 145.90 | 146.63 | 1,241,555 | +1.03(+0.71%) |
Jul 19, 2013 | 146.13 | 146.13 | 144.80 | 145.60 | 732,815 | -0.62(-0.42%) |
Jul 18, 2013 | 145.04 | 146.23 | 144.79 | 146.22 | 1,385,068 | +1.21(+0.84%) |
Jul 17, 2013 | 146.66 | 147.33 | 144.82 | 145.00 | 427,849 | -1.36(-0.93%) |
Jul 16, 2013 | 147.51 | 148.08 | 145.75 | 146.36 | 547,494 | -1.29(-0.88%) |
Jul 15, 2013 | 148.16 | 148.49 | 147.12 | 147.65 | 398,963 | -0.53(-0.36%) |
Jul 12, 2013 | 148.67 | 149.12 | 147.85 | 148.18 | 373,591 | -0.68(-0.46%) |
Jul 11, 2013 | 147.82 | 149.03 | 147.39 | 148.86 | 823,257 | +2.62(+1.79%) |
Jul 10, 2013 | 144.40 | 146.35 | 144.40 | 146.25 | 772,992 | +1.94(+1.35%) |
Jul 09, 2013 | 141.28 | 144.77 | 141.28 | 144.31 | 707,814 | +1.36(+0.95%) |
Jul 08, 2013 | 142.16 | 143.08 | 141.59 | 142.95 | 1,481,165 | +1.57(+1.11%) |
Jul 05, 2013 | 141.24 | 142.07 | 139.99 | 141.38 | 1,503,032 | +1.01(+0.72%) |
Jul 03, 2013 | 138.83 | 140.94 | 138.83 | 140.38 | 197,558 | +0.10(+0.07%) |
Jul 02, 2013 | 141.30 | 141.97 | 139.65 | 140.28 | 610,382 | -1.03(-0.73%) |
Jul 01, 2013 | 141.50 | 142.98 | 141.09 | 141.31 | 642,911 | +0.16(+0.11%) |
Jun 28, 2013 | 140.59 | 142.34 | 138.95 | 141.15 | 797,182 | +2.74(+1.98%) |
Jun 26, 2013 | 140.30 | 141.85 | 138.15 | 138.41 | 834,725 | +0.09(+0.07%) |
Jun 25, 2013 | 138.47 | 139.58 | 137.69 | 138.32 | 748,519 | +1.36(+1.00%) |
Jun 24, 2013 | 137.37 | 138.35 | 134.79 | 136.96 | 809,743 | -0.41(-0.30%) |
Jun 21, 2013 | 139.38 | 139.73 | 136.04 | 137.37 | 998,704 | -1.01(-0.73%) |
Jun 20, 2013 | 143.34 | 143.48 | 137.89 | 138.38 | 932,651 | -6.08(-4.21%) |
Jun 19, 2013 | 145.14 | 146.20 | 144.22 | 144.45 | 725,230 | -0.89(-0.61%) |
Jun 18, 2013 | 142.97 | 145.39 | 142.44 | 145.34 | 539,662 | +2.28(+1.59%) |
Jun 17, 2013 | 141.73 | 144.10 | 141.73 | 143.06 | 749,260 | +2.40(+1.70%) |
Jun 14, 2013 | 140.72 | 142.04 | 140.47 | 140.67 | 451,852 | -1.04(-0.73%) |
Jun 13, 2013 | 140.76 | 142.12 | 140.34 | 141.71 | 700,425 | +1.60(+1.14%) |
Jun 12, 2013 | 142.34 | 142.34 | 139.91 | 140.11 | 313,623 | -1.07(-0.76%) |
Jun 11, 2013 | 140.99 | 142.41 | 140.28 | 141.18 | 540,676 | -1.64(-1.15%) |
Jun 10, 2013 | 143.06 | 143.33 | 142.32 | 142.82 | 799,734 | -0.11(-0.08%) |
Jun 07, 2013 | 142.24 | 143.79 | 142.08 | 142.93 | 610,801 | +1.10(+0.77%) |
Jun 06, 2013 | 140.66 | 142.12 | 140.19 | 141.84 | 485,656 | +0.69(+0.49%) |
Jun 05, 2013 | 142.29 | 142.96 | 141.03 | 141.15 | 408,117 | -2.10(-1.46%) |
Jun 04, 2013 | 142.46 | 144.92 | 141.94 | 143.24 | 855,534 | +0.54(+0.38%) |
Jun 03, 2013 | 142.37 | 142.89 | 140.10 | 142.70 | 952,851 | +0.46(+0.32%) |
May 31, 2013 | 142.49 | 144.54 | 142.04 | 142.24 | 1,043,417 | -0.39(-0.27%) |
May 30, 2013 | 144.22 | 145.02 | 142.38 | 142.63 | 1,183,084 | -1.43(-0.99%) |
May 29, 2013 | 144.92 | 145.97 | 143.56 | 144.06 | 998,312 | -0.93(-0.64%) |
May 28, 2013 | 148.47 | 148.91 | 144.91 | 144.99 | 1,343,810 | -2.03(-1.38%) |
May 24, 2013 | 148.38 | 148.83 | 146.31 | 147.02 | 1,278,350 | -2.21(-1.48%) |
May 23, 2013 | 146.22 | 149.88 | 144.45 | 149.23 | 1,771,760 | -3.55(-2.32%) |
May 22, 2013 | 153.77 | 156.00 | 152.66 | 152.78 | 1,381,734 | -1.22(-0.79%) |
May 21, 2013 | 151.93 | 154.36 | 151.52 | 154.00 | 713,636 | +2.34(+1.54%) |
May 20, 2013 | 151.83 | 152.32 | 151.26 | 151.66 | 913,450 | -0.27(-0.18%) |
May 17, 2013 | 150.38 | 152.63 | 150.31 | 151.93 | 508,462 | +1.79(+1.20%) |
May 16, 2013 | 151.51 | 151.99 | 148.94 | 150.13 | 933,167 | -1.55(-1.02%) |
May 15, 2013 | 151.35 | 152.28 | 150.35 | 151.68 | 578,917 | +2.37(+1.59%) |
May 13, 2013 | 149.96 | 150.60 | 149.21 | 149.31 | 315,872 | -0.98(-0.65%) |
May 10, 2013 | 149.48 | 150.38 | 149.03 | 150.29 | 337,871 | +1.12(+0.75%) |
May 09, 2013 | 150.27 | 151.62 | 148.92 | 149.17 | 754,161 | -1.42(-0.94%) |
May 08, 2013 | 150.26 | 150.70 | 149.56 | 150.59 | 330,201 | +0.29(+0.19%) |
May 07, 2013 | 147.29 | 150.37 | 147.29 | 150.30 | 755,028 | +3.32(+2.26%) |
May 06, 2013 | 145.66 | 147.70 | 145.09 | 146.98 | 583,729 | +1.35(+0.93%) |
May 03, 2013 | 145.20 | 146.92 | 144.23 | 145.63 | 394,147 | +1.40(+0.97%) |
May 02, 2013 | 145.56 | 146.03 | 143.50 | 144.23 | 670,326 | -0.84(-0.58%) |
May 01, 2013 | 147.30 | 147.39 | 144.75 | 145.07 | 745,042 | -2.45(-1.66%) |
Apr 30, 2013 | 143.73 | 147.72 | 143.39 | 147.52 | 1,375,849 | +3.72(+2.59%) |
Apr 29, 2013 | 142.75 | 144.07 | 141.82 | 143.79 | 725,199 | +1.14(+0.80%) |
Apr 26, 2013 | 142.15 | 142.75 | 141.24 | 142.66 | 431,043 | +0.18(+0.13%) |
Apr 25, 2013 | 139.63 | 143.05 | 139.63 | 142.48 | 617,103 | +3.20(+2.30%) |
Apr 24, 2013 | 138.98 | 139.69 | 137.99 | 139.28 | 608,348 | +0.56(+0.40%) |
Apr 23, 2013 | 136.09 | 139.02 | 136.09 | 138.72 | 1,065,107 | +3.92(+2.90%) |
Apr 22, 2013 | 137.30 | 137.67 | 134.35 | 134.80 | 959,603 | -2.61(-1.90%) |
Apr 19, 2013 | 136.68 | 138.08 | 136.46 | 137.41 | 549,028 | +1.45(+1.07%) |
Apr 18, 2013 | 137.25 | 137.34 | 135.13 | 135.96 | 469,417 | -0.99(-0.72%) |
Apr 17, 2013 | 137.95 | 138.03 | 135.95 | 136.95 | 633,133 | -2.20(-1.58%) |
Apr 16, 2013 | 139.73 | 139.98 | 137.47 | 139.15 | 482,365 | +0.35(+0.25%) |
Apr 15, 2013 | 140.76 | 142.10 | 138.73 | 138.80 | 741,219 | -2.57(-1.82%) |
Apr 12, 2013 | 141.54 | 141.92 | 140.00 | 141.37 | 431,317 | -0.79(-0.55%) |
Apr 11, 2013 | 140.54 | 142.93 | 140.15 | 142.16 | 524,742 | +1.94(+1.38%) |
Apr 10, 2013 | 138.66 | 140.67 | 138.29 | 140.22 | 344,658 | +2.05(+1.48%) |
Apr 09, 2013 | 137.82 | 138.77 | 137.15 | 138.17 | 325,673 | +0.39(+0.28%) |
Apr 08, 2013 | 136.91 | 138.00 | 136.08 | 137.78 | 361,107 | +0.71(+0.52%) |
Apr 05, 2013 | 135.58 | 137.46 | 134.31 | 137.08 | 592,814 | -0.72(-0.52%) |
Apr 04, 2013 | 137.05 | 137.82 | 136.74 | 137.80 | 385,447 | +0.72(+0.53%) |
Apr 03, 2013 | 136.79 | 138.49 | 135.96 | 137.08 | 832,324 | +0.65(+0.48%) |
Apr 02, 2013 | 135.69 | 137.31 | 135.59 | 136.43 | 689,106 | +0.96(+0.71%) |
Apr 01, 2013 | 137.39 | 137.78 | 135.09 | 135.47 | 921,268 | -2.08(-1.51%) |
Mar 28, 2013 | 137.51 | 137.78 | 136.41 | 137.55 | 687,723 | -0.32(-0.24%) |
Mar 27, 2013 | 135.65 | 138.13 | 134.78 | 137.87 | 893,258 | +1.74(+1.28%) |
Mar 26, 2013 | 136.01 | 136.40 | 134.75 | 136.13 | 662,247 | +0.11(+0.08%) |
Mar 25, 2013 | 137.18 | 137.56 | 134.78 | 136.03 | 925,506 | -0.79(-0.58%) |
Mar 22, 2013 | 137.88 | 138.51 | 136.19 | 136.82 | 876,495 | -0.15(-0.11%) |
Mar 21, 2013 | 137.42 | 138.69 | 136.67 | 136.96 | 792,896 | -1.56(-1.13%) |
Mar 20, 2013 | 136.93 | 139.01 | 135.90 | 138.52 | 1,087,090 | +2.69(+1.98%) |
Mar 19, 2013 | 137.83 | 138.32 | 134.67 | 135.83 | 950,849 | -1.64(-1.19%) |
Mar 18, 2013 | 137.84 | 139.15 | 137.19 | 137.47 | 862,379 | -1.69(-1.21%) |
Mar 15, 2013 | 139.99 | 141.60 | 139.07 | 139.16 | 769,433 | -1.51(-1.07%) |
Mar 14, 2013 | 141.08 | 141.54 | 140.23 | 140.68 | 826,838 | +0.11(+0.07%) |
Mar 13, 2013 | 142.23 | 142.63 | 140.26 | 140.57 | 1,082,484 | -1.12(-0.79%) |
Mar 12, 2013 | 142.86 | 143.45 | 141.64 | 141.69 | 525,467 | -1.70(-1.18%) |
Mar 11, 2013 | 143.69 | 144.15 | 143.22 | 143.39 | 557,194 | -0.78(-0.54%) |
Mar 08, 2013 | 144.61 | 144.61 | 143.20 | 144.17 | 394,833 | +0.23(+0.16%) |
Mar 07, 2013 | 144.45 | 145.17 | 143.62 | 143.94 | 742,287 | -0.19(-0.14%) |
Mar 06, 2013 | 143.33 | 144.92 | 143.33 | 144.14 | 747,317 | +0.27(+0.19%) |
Mar 05, 2013 | 142.17 | 143.97 | 141.77 | 143.87 | 775,734 | +2.19(+1.54%) |
Mar 04, 2013 | 140.73 | 142.02 | 140.35 | 141.68 | 824,712 | +0.19(+0.13%) |
Mar 01, 2013 | 140.18 | 141.89 | 139.43 | 141.50 | 843,341 | +0.57(+0.40%) |
Feb 28, 2013 | 141.24 | 142.00 | 140.07 | 140.93 | 619,223 | +0.13(+0.09%) |
Feb 27, 2013 | 138.54 | 141.17 | 138.42 | 140.80 | 594,573 | +2.59(+1.87%) |
Feb 26, 2013 | 138.17 | 140.25 | 136.87 | 138.21 | 720,287 | -0.81(-0.58%) |
Feb 22, 2013 | 138.82 | 139.88 | 138.40 | 139.02 | 756,344 | +0.41(+0.29%) |
Feb 21, 2013 | 140.13 | 140.59 | 138.20 | 138.61 | 698,053 | -2.35(-1.67%) |
Feb 20, 2013 | 143.04 | 143.78 | 140.76 | 140.96 | 761,560 | -2.87(-1.99%) |
Feb 19, 2013 | 143.22 | 144.30 | 142.62 | 143.83 | 779,876 | +0.79(+0.55%) |
Feb 15, 2013 | 142.84 | 144.15 | 142.27 | 143.04 | 1,112,727 | +0.98(+0.69%) |
Feb 14, 2013 | 142.43 | 142.50 | 140.73 | 142.06 | 1,028,120 | -0.63(-0.44%) |
Feb 13, 2013 | 143.79 | 144.41 | 142.43 | 142.68 | 686,599 | -0.94(-0.66%) |
Feb 12, 2013 | 144.09 | 144.88 | 143.41 | 143.62 | 642,670 | -0.18(-0.12%) |
Feb 11, 2013 | 144.20 | 144.97 | 143.15 | 143.80 | 1,099,187 | -0.45(-0.31%) |
Feb 08, 2013 | 143.58 | 145.51 | 143.52 | 144.25 | 1,793,434 | -0.41(-0.28%) |
Feb 07, 2013 | 141.47 | 144.69 | 140.68 | 144.66 | 2,069,147 | +2.79(+1.96%) |
Feb 06, 2013 | 142.18 | 146.15 | 141.35 | 141.87 | 4,581,585 | +9.95(+7.54%) |
Feb 04, 2013 | 131.28 | 133.61 | 130.56 | 131.92 | 1,279,334 | +0.68(+0.52%) |
Feb 01, 2013 | 134.69 | 135.83 | 130.84 | 131.24 | 2,685,327 | -4.01(-2.97%) |
Jan 31, 2013 | 134.37 | 135.62 | 133.04 | 135.25 | 1,740,184 | -0.76(-0.56%) |
Jan 30, 2013 | 136.32 | 136.56 | 135.20 | 136.01 | 1,215,673 | -0.43(-0.32%) |
Jan 29, 2013 | 136.89 | 137.06 | 135.44 | 136.44 | 742,525 | -0.71(-0.52%) |
Jan 28, 2013 | 138.09 | 138.21 | 136.50 | 137.16 | 697,330 | -1.02(-0.73%) |
Jan 25, 2013 | 133.92 | 138.37 | 133.92 | 138.17 | 1,173,396 | +3.82(+2.84%) |
Jan 24, 2013 | 133.69 | 134.77 | 133.06 | 134.35 | 908,573 | +0.97(+0.72%) |
Jan 23, 2013 | 131.58 | 133.62 | 130.72 | 133.39 | 1,839,003 | -0.92(-0.68%) |
Jan 22, 2013 | 136.57 | 136.57 | 132.79 | 134.31 | 1,240,331 | -1.93(-1.42%) |
Jan 18, 2013 | 136.65 | 137.12 | 135.32 | 136.24 | 782,432 | -0.29(-0.21%) |
Jan 17, 2013 | 135.73 | 136.93 | 134.06 | 136.53 | 948,933 | +1.06(+0.79%) |
Jan 16, 2013 | 134.94 | 135.60 | 134.70 | 135.47 | 935,633 | -0.16(-0.12%) |
Jan 15, 2013 | 134.74 | 136.27 | 134.42 | 135.63 | 914,887 | +0.50(+0.37%) |
Jan 14, 2013 | 134.88 | 136.07 | 134.55 | 135.13 | 776,953 | +0.33(+0.25%) |
Jan 11, 2013 | 135.95 | 136.36 | 134.05 | 134.80 | 1,403,187 | -1.26(-0.93%) |
Jan 10, 2013 | 133.02 | 136.47 | 132.57 | 136.06 | 1,404,294 | +1.54(+1.15%) |
Jan 09, 2013 | 133.12 | 134.62 | 131.50 | 134.52 | 1,554,209 | +2.70(+2.05%) |
Jan 08, 2013 | 131.25 | 132.91 | 130.84 | 131.81 | 1,188,169 | +0.59(+0.45%) |
Jan 07, 2013 | 129.79 | 132.29 | 129.63 | 131.22 | 1,782,233 | +1.73(+1.34%) |
Jan 04, 2013 | 127.63 | 129.67 | 127.12 | 129.49 | 1,357,231 | +1.77(+1.39%) |
Jan 03, 2013 | 124.09 | 128.91 | 124.09 | 127.72 | 1,992,400 | +4.15(+3.36%) |
Jan 02, 2013 | 122.61 | 123.57 | 121.25 | 123.57 | 1,826,245 | +1.77(+1.45%) |
Dec 31, 2012 | 119.08 | 121.96 | 119.08 | 121.80 | 635,925 | +2.36(+1.98%) |
Dec 28, 2012 | 120.82 | 121.44 | 118.94 | 119.43 | 834,814 | -1.08(-0.90%) |
Dec 27, 2012 | 118.40 | 121.12 | 118.32 | 120.51 | 1,309,470 | +1.88(+1.58%) |
Dec 26, 2012 | 123.05 | 123.05 | 117.10 | 118.64 | 1,425,361 | -4.10(-3.34%) |
Dec 24, 2012 | 124.90 | 124.90 | 121.94 | 122.74 | 310,137 | -0.15(-0.12%) |
Dec 21, 2012 | 121.67 | 123.13 | 119.85 | 122.88 | 1,197,989 | -0.08(-0.07%) |
Dec 20, 2012 | 124.45 | 124.45 | 121.08 | 122.97 | 891,751 | -1.58(-1.27%) |
Dec 19, 2012 | 124.18 | 125.64 | 123.15 | 124.54 | 996,538 | +0.58(+0.47%) |
Dec 18, 2012 | 124.59 | 125.62 | 123.66 | 123.96 | 1,060,791 | -0.83(-0.66%) |
Dec 17, 2012 | 122.20 | 124.80 | 121.02 | 124.78 | 1,286,422 | +2.85(+2.34%) |
Dec 14, 2012 | 121.29 | 122.79 | 121.29 | 121.93 | 981,255 | +1.07(+0.89%) |
Dec 13, 2012 | 122.45 | 123.51 | 120.63 | 120.86 | 701,438 | -1.41(-1.15%) |
Dec 12, 2012 | 125.48 | 125.84 | 122.06 | 122.27 | 1,089,629 | -2.97(-2.37%) |
Dec 11, 2012 | 123.98 | 125.29 | 122.39 | 125.24 | 894,436 | +1.77(+1.43%) |
Dec 10, 2012 | 126.32 | 126.66 | 123.02 | 123.47 | 969,453 | -2.74(-2.17%) |
Dec 07, 2012 | 125.30 | 126.57 | 124.42 | 126.21 | 1,064,931 | +1.29(+1.03%) |
Dec 06, 2012 | 123.69 | 125.15 | 122.86 | 124.92 | 782,543 | +0.83(+0.67%) |
Dec 05, 2012 | 125.89 | 126.25 | 122.88 | 124.09 | 629,172 | -1.44(-1.15%) |
Dec 04, 2012 | 128.33 | 128.47 | 124.52 | 125.52 | 746,945 | -2.10(-1.64%) |
Nov 30, 2012 | 130.36 | 130.38 | 127.38 | 127.62 | 1,137,591 | -2.69(-2.06%) |
Nov 29, 2012 | 132.01 | 132.01 | 129.28 | 130.31 | 1,179,305 | -1.75(-1.32%) |
Nov 28, 2012 | 129.21 | 132.93 | 129.04 | 132.06 | 1,160,946 | +2.79(+2.16%) |
Nov 27, 2012 | 128.58 | 130.24 | 128.03 | 129.27 | 968,001 | +0.12(+0.09%) |
Nov 26, 2012 | 129.41 | 129.94 | 127.77 | 129.15 | 719,686 | -0.76(-0.58%) |
Nov 23, 2012 | 128.38 | 129.96 | 127.88 | 129.90 | 360,276 | +2.76(+2.17%) |
Nov 21, 2012 | 127.12 | 128.16 | 125.73 | 127.14 | 547,908 | -0.01(-0.01%) |
Nov 20, 2012 | 126.84 | 127.24 | 126.00 | 127.15 | 534,125 | -0.02(-0.02%) |
Nov 19, 2012 | 125.11 | 127.18 | 124.74 | 127.17 | 1,077,407 | +4.19(+3.41%) |
Nov 16, 2012 | 120.73 | 123.35 | 120.73 | 122.98 | 984,750 | +1.24(+1.02%) |
Nov 15, 2012 | 121.50 | 122.85 | 120.74 | 121.74 | 879,863 | +0.58(+0.48%) |
Nov 14, 2012 | 124.70 | 124.94 | 120.84 | 121.15 | 1,036,469 | -2.75(-2.22%) |
Nov 13, 2012 | 120.38 | 125.02 | 120.38 | 123.90 | 839,025 | +0.50(+0.41%) |
Nov 12, 2012 | 123.19 | 124.05 | 122.44 | 123.40 | 540,786 | +0.50(+0.41%) |
Nov 09, 2012 | 123.22 | 124.44 | 121.07 | 122.89 | 985,040 | +0.79(+0.65%) |
Nov 08, 2012 | 126.63 | 126.63 | 122.08 | 122.10 | 971,634 | -4.56(-3.60%) |
Nov 07, 2012 | 129.13 | 129.13 | 125.62 | 126.66 | 970,812 | -3.68(-2.82%) |
Nov 06, 2012 | 129.89 | 131.25 | 129.47 | 130.34 | 712,535 | -0.64(-0.49%) |
Nov 05, 2012 | 129.67 | 131.33 | 129.12 | 130.98 | 639,339 | +0.39(+0.30%) |
Nov 02, 2012 | 132.62 | 133.86 | 129.72 | 130.59 | 1,860,164 | +1.39(+1.08%) |
Nov 01, 2012 | 125.92 | 129.55 | 124.45 | 129.20 | 1,353,861 | +4.35(+3.48%) |
Oct 31, 2012 | 125.92 | 127.63 | 123.90 | 124.86 | 1,496,404 | +0.95(+0.77%) |
Oct 26, 2012 | 124.91 | 123.91 | 123.91 | 123.91 | 1,015,016 | -1.00(-0.80%) |
Oct 25, 2012 | 126.41 | 126.99 | 123.94 | 124.91 | 1,051,215 | -0.62(-0.50%) |
Oct 24, 2012 | 127.42 | 127.51 | 123.88 | 125.53 | 990,834 | -0.59(-0.46%) |
Oct 23, 2012 | 128.39 | 128.39 | 125.22 | 126.12 | 1,141,266 | -5.43(-4.13%) |
Oct 19, 2012 | 133.40 | 134.04 | 131.10 | 131.55 | 760,924 | -1.84(-1.38%) |
Oct 18, 2012 | 132.32 | 134.38 | 131.65 | 133.40 | 755,992 | +0.96(+0.72%) |
Oct 17, 2012 | 133.68 | 134.04 | 132.01 | 132.44 | 875,779 | -0.67(-0.50%) |
Oct 16, 2012 | 129.98 | 133.24 | 129.75 | 133.10 | 856,390 | +3.27(+2.52%) |
Oct 15, 2012 | 126.78 | 129.89 | 126.45 | 129.83 | 845,415 | +4.03(+3.20%) |
Oct 12, 2012 | 126.58 | 127.60 | 125.36 | 125.80 | 1,072,607 | -0.56(-0.44%) |
Oct 11, 2012 | 128.96 | 129.44 | 126.08 | 126.36 | 1,176,787 | -0.36(-0.28%) |
Oct 10, 2012 | 127.90 | 129.70 | 126.25 | 126.72 | 854,837 | +1.43(+1.14%) |
Oct 09, 2012 | 126.72 | 128.29 | 125.26 | 125.29 | 555,606 | -1.69(-1.33%) |
Oct 08, 2012 | 127.41 | 128.85 | 126.59 | 126.98 | 500,726 | -1.03(-0.81%) |
Oct 05, 2012 | 129.17 | 130.19 | 127.66 | 128.01 | 904,091 | -0.37(-0.29%) |
Oct 04, 2012 | 125.54 | 129.05 | 125.08 | 128.38 | 1,262,171 | +2.82(+2.25%) |
Oct 03, 2012 | 125.68 | 126.73 | 124.82 | 125.56 | 893,913 | +0.59(+0.47%) |
Oct 02, 2012 | 123.45 | 126.20 | 123.29 | 124.97 | 1,131,100 | +1.68(+1.36%) |
Oct 01, 2012 | 123.16 | 125.23 | 122.50 | 123.29 | 856,023 | +0.43(+0.35%) |
Sep 28, 2012 | 122.49 | 123.71 | 120.28 | 122.86 | 1,372,423 | -0.60(-0.49%) |
Sep 27, 2012 | 123.37 | 124.65 | 121.66 | 123.46 | 997,416 | +0.86(+0.70%) |
Sep 26, 2012 | 122.85 | 123.76 | 120.65 | 122.60 | 746,521 | -0.47(-0.38%) |
Sep 25, 2012 | 125.05 | 125.92 | 122.99 | 123.07 | 792,558 | -1.76(-1.41%) |
Sep 24, 2012 | 126.12 | 126.15 | 124.56 | 124.83 | 544,236 | -1.78(-1.41%) |
Sep 21, 2012 | 130.56 | 130.56 | 125.94 | 126.61 | 1,093,177 | +0.31(+0.24%) |
Sep 20, 2012 | 125.02 | 128.58 | 124.39 | 126.30 | 828,370 | -2.90(-2.24%) |
Sep 19, 2012 | 129.19 | 129.90 | 128.40 | 129.20 | 674,676 | +0.04(+0.03%) |
Sep 18, 2012 | 132.11 | 132.11 | 128.69 | 129.16 | 777,366 | -3.14(-2.37%) |
Sep 17, 2012 | 132.36 | 132.62 | 130.81 | 132.30 | 680,299 | -0.05(-0.04%) |
Sep 14, 2012 | 131.01 | 133.46 | 129.90 | 132.35 | 1,492,231 | +2.19(+1.68%) |
Sep 13, 2012 | 128.91 | 130.52 | 127.14 | 130.16 | 1,388,009 | +1.32(+1.02%) |
Sep 12, 2012 | 127.10 | 128.90 | 127.10 | 128.84 | 1,310,646 | +1.93(+1.52%) |
Sep 11, 2012 | 124.79 | 127.14 | 122.93 | 126.91 | 3,158,962 | -3.32(-2.55%) |
Sep 10, 2012 | 130.80 | 131.59 | 129.81 | 130.24 | 1,182,216 | -0.63(-0.48%) |
Sep 07, 2012 | 129.17 | 131.63 | 128.32 | 130.86 | 1,672,099 | +1.81(+1.40%) |
Sep 06, 2012 | 126.91 | 129.11 | 125.63 | 129.05 | 797,317 | +3.29(+2.62%) |
Sep 05, 2012 | 127.87 | 127.92 | 125.45 | 125.76 | 901,207 | -1.80(-1.41%) |