Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 128.81 | 128.81 | 126.70 | 127.56 | 729,823 | -1.32(-1.03%) |
Aug 31, 2012 | 128.93 | 129.68 | 126.73 | 128.89 | 541,481 | +0.66(+0.51%) |
Aug 30, 2012 | 128.48 | 129.98 | 128.20 | 128.23 | 660,778 | -1.22(-0.94%) |
Aug 29, 2012 | 129.72 | 130.56 | 128.75 | 129.45 | 833,694 | +0.60(+0.47%) |
Aug 27, 2012 | 129.82 | 130.02 | 128.49 | 128.85 | 1,234,543 | -0.80(-0.61%) |
Aug 24, 2012 | 126.98 | 130.60 | 126.69 | 129.64 | 1,526,862 | +2.52(+1.98%) |
Aug 23, 2012 | 127.35 | 127.77 | 126.36 | 127.12 | 1,187,449 | -1.26(-0.98%) |
Aug 22, 2012 | 126.88 | 128.88 | 126.88 | 128.38 | 1,443,307 | +1.33(+1.05%) |
Aug 21, 2012 | 127.71 | 129.09 | 126.48 | 127.05 | 1,106,000 | -0.63(-0.49%) |
Aug 20, 2012 | 129.59 | 129.59 | 126.91 | 127.68 | 1,158,578 | -2.14(-1.65%) |
Aug 17, 2012 | 124.87 | 130.39 | 124.69 | 129.81 | 2,139,194 | +6.00(+4.85%) |
Aug 16, 2012 | 124.22 | 124.73 | 123.07 | 123.81 | 1,002,060 | -0.09(-0.07%) |
Aug 15, 2012 | 123.53 | 125.07 | 123.23 | 123.90 | 672,261 | +0.23(+0.19%) |
Aug 14, 2012 | 125.21 | 125.81 | 123.24 | 123.66 | 1,019,365 | -0.64(-0.52%) |
Aug 13, 2012 | 121.96 | 124.55 | 121.67 | 124.31 | 1,062,484 | +2.32(+1.90%) |
Aug 10, 2012 | 119.56 | 122.28 | 119.56 | 121.99 | 1,001,037 | +1.41(+1.17%) |
Aug 09, 2012 | 120.60 | 122.35 | 120.45 | 120.58 | 1,210,678 | -2.37(-1.93%) |
Aug 08, 2012 | 117.80 | 124.14 | 115.68 | 122.96 | 3,868,903 | -1.37(-1.10%) |
Aug 07, 2012 | 125.11 | 127.29 | 124.31 | 124.32 | 1,911,302 | +2.41(+1.98%) |
Aug 06, 2012 | 118.69 | 122.36 | 118.69 | 121.91 | 1,468,456 | +3.57(+3.01%) |
Aug 03, 2012 | 116.21 | 118.43 | 115.77 | 118.34 | 885,394 | +4.51(+3.96%) |
Aug 02, 2012 | 114.73 | 115.48 | 110.97 | 113.83 | 1,954,937 | -1.80(-1.55%) |
Aug 01, 2012 | 118.25 | 118.25 | 115.22 | 115.63 | 1,207,381 | -1.63(-1.39%) |
Jul 31, 2012 | 116.84 | 118.30 | 115.63 | 117.26 | 1,981,556 | -2.25(-1.88%) |
Jul 30, 2012 | 120.55 | 121.41 | 118.79 | 119.51 | 1,062,028 | -0.84(-0.70%) |
Jul 27, 2012 | 120.57 | 121.62 | 119.63 | 120.36 | 1,476,533 | +0.50(+0.41%) |
Jul 26, 2012 | 118.98 | 120.56 | 116.69 | 119.86 | 1,418,302 | +3.62(+3.12%) |
Jul 25, 2012 | 116.99 | 118.10 | 113.47 | 116.24 | 2,789,874 | -1.62(-1.37%) |
Jul 24, 2012 | 120.01 | 120.60 | 117.13 | 117.86 | 1,136,592 | -1.78(-1.49%) |
Jul 23, 2012 | 119.17 | 120.31 | 117.10 | 119.63 | 635,243 | -1.48(-1.22%) |
Jul 20, 2012 | 121.86 | 122.46 | 119.86 | 121.11 | 1,336,368 | -2.58(-2.09%) |
Jul 19, 2012 | 117.94 | 125.22 | 117.94 | 123.70 | 2,044,565 | +6.32(+5.38%) |
Jul 18, 2012 | 114.02 | 118.41 | 112.94 | 117.38 | 1,933,891 | +2.00(+1.73%) |
Jul 17, 2012 | 115.99 | 116.97 | 115.00 | 115.38 | 1,294,825 | +0.02(+0.01%) |
Jul 16, 2012 | 113.83 | 116.25 | 112.80 | 115.36 | 1,309,752 | +0.81(+0.71%) |
Jul 13, 2012 | 111.68 | 115.12 | 111.68 | 114.55 | 959,082 | +3.36(+3.02%) |
Jul 12, 2012 | 111.41 | 112.00 | 109.10 | 111.19 | 1,413,059 | -1.55(-1.38%) |
Jul 11, 2012 | 115.93 | 115.94 | 111.23 | 112.75 | 2,099,772 | -4.00(-3.42%) |
Jul 10, 2012 | 116.72 | 118.76 | 115.94 | 116.74 | 1,110,071 | +1.05(+0.91%) |
Jul 09, 2012 | 117.29 | 118.41 | 114.86 | 115.69 | 881,433 | -1.63(-1.39%) |
Jul 06, 2012 | 118.61 | 120.23 | 116.17 | 117.33 | 1,144,409 | -2.58(-2.15%) |
Jul 05, 2012 | 116.90 | 121.48 | 116.90 | 119.90 | 2,045,199 | +2.45(+2.09%) |
Jul 03, 2012 | 114.18 | 117.48 | 113.75 | 117.45 | 994,504 | +3.32(+2.91%) |
Jul 02, 2012 | 113.78 | 114.24 | 112.77 | 114.13 | 1,787,191 | +0.34(+0.30%) |
Jun 29, 2012 | 112.80 | 114.05 | 110.40 | 113.78 | 2,497,039 | +2.81(+2.53%) |
Jun 28, 2012 | 110.96 | 111.41 | 109.25 | 110.97 | 2,733,922 | -1.14(-1.01%) |
Jun 27, 2012 | 114.60 | 114.60 | 111.16 | 112.11 | 1,570,522 | -2.44(-2.13%) |
Jun 26, 2012 | 114.31 | 115.22 | 112.04 | 114.55 | 1,197,869 | +0.09(+0.08%) |
Jun 25, 2012 | 114.55 | 115.69 | 113.74 | 114.46 | 1,253,527 | -1.56(-1.34%) |
Jun 22, 2012 | 117.27 | 117.36 | 115.43 | 116.02 | 792,278 | -0.40(-0.34%) |
Jun 21, 2012 | 120.18 | 121.41 | 116.03 | 116.42 | 1,679,366 | -3.53(-2.95%) |
Jun 20, 2012 | 119.52 | 120.30 | 118.42 | 119.95 | 1,267,050 | +0.21(+0.18%) |
Jun 19, 2012 | 118.19 | 120.93 | 118.19 | 119.74 | 1,083,227 | +1.80(+1.53%) |
Jun 18, 2012 | 118.37 | 118.59 | 116.58 | 117.94 | 1,004,242 | -0.66(-0.55%) |
Jun 15, 2012 | 116.17 | 118.77 | 115.35 | 118.59 | 1,509,368 | +2.65(+2.28%) |
Jun 14, 2012 | 114.06 | 116.39 | 113.59 | 115.95 | 2,422,665 | +2.35(+2.07%) |
Jun 13, 2012 | 115.04 | 115.69 | 113.14 | 113.60 | 1,226,997 | -2.30(-1.98%) |
Jun 12, 2012 | 115.30 | 115.92 | 112.70 | 115.90 | 1,106,649 | +1.37(+1.20%) |
Jun 11, 2012 | 118.97 | 118.97 | 114.34 | 114.52 | 555,559 | -3.31(-2.81%) |
Jun 08, 2012 | 116.60 | 118.05 | 115.05 | 117.84 | 1,143,845 | +0.63(+0.54%) |
Jun 07, 2012 | 118.90 | 119.28 | 116.11 | 117.20 | 896,457 | -0.77(-0.65%) |
Jun 06, 2012 | 117.53 | 118.53 | 116.73 | 117.98 | 811,364 | +1.65(+1.42%) |
Jun 05, 2012 | 115.53 | 116.60 | 114.34 | 116.33 | 1,027,089 | +0.27(+0.23%) |
Jun 04, 2012 | 115.16 | 116.39 | 113.93 | 116.06 | 1,229,916 | +1.00(+0.87%) |
Jun 01, 2012 | 118.35 | 118.37 | 114.10 | 115.06 | 1,679,968 | -5.83(-4.82%) |
May 31, 2012 | 120.64 | 121.46 | 118.84 | 120.89 | 1,358,272 | +0.09(+0.07%) |
May 30, 2012 | 122.14 | 122.53 | 120.15 | 120.80 | 1,563,827 | -2.71(-2.20%) |
May 29, 2012 | 123.05 | 123.74 | 121.88 | 123.51 | 1,533,754 | +1.78(+1.46%) |
May 25, 2012 | 120.84 | 122.26 | 120.75 | 121.73 | 986,559 | +0.94(+0.78%) |
May 24, 2012 | 123.48 | 123.89 | 119.27 | 120.79 | 1,643,406 | -0.98(-0.81%) |
May 23, 2012 | 119.83 | 122.97 | 117.42 | 121.77 | 3,185,107 | -0.31(-0.25%) |
May 22, 2012 | 125.69 | 131.04 | 120.12 | 122.08 | 5,724,571 | +3.22(+2.71%) |
May 21, 2012 | 115.41 | 119.11 | 115.24 | 118.85 | 3,182,434 | +3.89(+3.38%) |
May 18, 2012 | 118.21 | 118.85 | 114.65 | 114.96 | 1,689,006 | -2.27(-1.93%) |
May 17, 2012 | 121.84 | 122.11 | 117.08 | 117.23 | 2,161,718 | -4.60(-3.77%) |
May 16, 2012 | 123.35 | 123.97 | 118.90 | 121.83 | 2,888,148 | -1.27(-1.04%) |
May 15, 2012 | 128.21 | 128.47 | 122.96 | 123.10 | 2,231,404 | -4.91(-3.83%) |
May 14, 2012 | 128.94 | 129.90 | 127.23 | 128.01 | 746,356 | -2.44(-1.87%) |
May 11, 2012 | 127.94 | 131.46 | 127.70 | 130.45 | 812,904 | +1.71(+1.33%) |
May 10, 2012 | 131.24 | 131.84 | 128.51 | 128.74 | 1,079,237 | -2.01(-1.54%) |
May 09, 2012 | 130.80 | 131.97 | 128.79 | 130.75 | 892,574 | -1.98(-1.49%) |
May 08, 2012 | 133.23 | 133.23 | 125.31 | 132.73 | 3,340,194 | -4.33(-3.16%) |
May 07, 2012 | 136.27 | 138.75 | 135.96 | 137.06 | 685,106 | +0.14(+0.10%) |
May 04, 2012 | 139.12 | 140.68 | 136.33 | 136.92 | 883,085 | -4.80(-3.39%) |
May 03, 2012 | 143.55 | 144.41 | 141.37 | 141.72 | 703,251 | -2.07(-1.44%) |
May 02, 2012 | 139.37 | 144.04 | 139.18 | 143.79 | 632,722 | +3.84(+2.75%) |
May 01, 2012 | 140.05 | 142.05 | 139.34 | 139.95 | 623,093 | +0.00(+0.00%) |
Apr 30, 2012 | 140.34 | 140.54 | 138.88 | 139.95 | 522,824 | -0.76(-0.54%) |
Apr 27, 2012 | 139.31 | 141.92 | 138.46 | 140.71 | 946,425 | +1.69(+1.22%) |
Apr 26, 2012 | 136.08 | 139.30 | 135.18 | 139.02 | 677,551 | +2.93(+2.15%) |
Apr 25, 2012 | 134.64 | 136.24 | 133.61 | 136.09 | 897,683 | +2.70(+2.02%) |
Apr 24, 2012 | 136.72 | 137.01 | 131.95 | 133.40 | 1,346,558 | -3.10(-2.27%) |
Apr 23, 2012 | 137.31 | 137.60 | 135.15 | 136.49 | 741,062 | -2.65(-1.90%) |
Apr 20, 2012 | 137.89 | 139.75 | 137.37 | 139.14 | 747,459 | +1.56(+1.13%) |
Apr 19, 2012 | 140.90 | 141.06 | 137.53 | 137.58 | 978,012 | -3.21(-2.28%) |
Apr 18, 2012 | 140.11 | 141.40 | 139.38 | 140.79 | 555,415 | +0.37(+0.27%) |
Apr 17, 2012 | 138.88 | 140.84 | 138.88 | 140.41 | 683,455 | +1.74(+1.25%) |
Apr 16, 2012 | 140.38 | 141.54 | 137.52 | 138.68 | 965,528 | -1.47(-1.05%) |
Apr 13, 2012 | 139.21 | 140.77 | 138.60 | 140.15 | 593,695 | +0.58(+0.41%) |
Apr 12, 2012 | 138.82 | 140.68 | 138.31 | 139.57 | 808,179 | +0.77(+0.56%) |
Apr 11, 2012 | 139.38 | 141.06 | 138.52 | 138.80 | 747,286 | +0.85(+0.62%) |
Apr 10, 2012 | 143.03 | 143.03 | 137.84 | 137.95 | 1,086,191 | -5.40(-3.77%) |
Apr 09, 2012 | 141.67 | 143.93 | 140.90 | 143.35 | 884,708 | -1.31(-0.90%) |
Apr 05, 2012 | 141.28 | 145.42 | 141.28 | 144.66 | 939,297 | +3.30(+2.33%) |
Apr 04, 2012 | 141.36 | 142.17 | 140.06 | 141.36 | 599,729 | -1.29(-0.91%) |
Apr 03, 2012 | 142.12 | 144.04 | 141.44 | 142.65 | 878,262 | +0.24(+0.17%) |
Apr 02, 2012 | 141.72 | 143.58 | 141.25 | 142.41 | 578,923 | +0.78(+0.55%) |
Mar 30, 2012 | 142.21 | 143.27 | 140.95 | 141.63 | 796,857 | -0.34(-0.24%) |
Mar 29, 2012 | 141.47 | 142.25 | 140.22 | 141.97 | 592,793 | -0.04(-0.03%) |
Mar 28, 2012 | 142.86 | 143.25 | 139.58 | 142.01 | 653,519 | -1.08(-0.75%) |
Mar 27, 2012 | 143.88 | 144.01 | 142.62 | 143.09 | 537,659 | -0.82(-0.57%) |
Mar 26, 2012 | 143.31 | 144.23 | 141.01 | 143.91 | 620,187 | +2.42(+1.71%) |
Mar 23, 2012 | 142.97 | 142.97 | 139.13 | 141.49 | 629,717 | -1.09(-0.76%) |
Mar 22, 2012 | 141.75 | 143.58 | 141.63 | 142.58 | 739,641 | -0.88(-0.61%) |
Mar 21, 2012 | 143.79 | 144.57 | 142.85 | 143.45 | 616,066 | -0.33(-0.23%) |
Mar 20, 2012 | 144.35 | 145.45 | 142.20 | 143.79 | 941,183 | +0.32(+0.22%) |
Mar 19, 2012 | 144.42 | 144.60 | 142.09 | 143.47 | 705,046 | -0.93(-0.65%) |
Mar 16, 2012 | 144.65 | 145.01 | 143.44 | 144.40 | 916,856 | -0.24(-0.17%) |
Mar 15, 2012 | 144.40 | 145.19 | 143.23 | 144.65 | 765,692 | -0.39(-0.27%) |
Mar 14, 2012 | 147.35 | 148.25 | 144.43 | 145.04 | 898,794 | -1.09(-0.75%) |
Mar 13, 2012 | 145.33 | 146.37 | 143.28 | 146.13 | 765,524 | +1.81(+1.26%) |
Mar 12, 2012 | 143.75 | 145.36 | 143.14 | 144.31 | 635,661 | +1.02(+0.71%) |
Mar 09, 2012 | 141.50 | 144.10 | 141.09 | 143.30 | 649,558 | +2.12(+1.50%) |
Mar 08, 2012 | 140.41 | 141.93 | 139.85 | 141.18 | 815,475 | +1.98(+1.42%) |
Mar 07, 2012 | 140.12 | 140.33 | 138.66 | 139.20 | 981,833 | +0.68(+0.49%) |
Mar 06, 2012 | 141.68 | 141.68 | 137.78 | 138.52 | 1,677,148 | -5.09(-3.55%) |
Mar 05, 2012 | 143.15 | 144.57 | 142.30 | 143.62 | 668,293 | +0.14(+0.10%) |
Mar 02, 2012 | 144.20 | 144.76 | 142.97 | 143.48 | 642,525 | -1.06(-0.73%) |