Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 117.74 | 118.24 | 116.83 | 117.42 | 4,722,614 | +0.15(+0.13%) |
Jun 29, 2012 | 116.65 | 117.41 | 115.37 | 117.27 | 8,771,607 | +2.51(+2.18%) |
Jun 28, 2012 | 114.66 | 115.17 | 113.26 | 114.76 | 6,616,518 | -0.96(-0.83%) |
Jun 27, 2012 | 115.21 | 116.14 | 114.46 | 115.72 | 4,607,424 | +0.63(+0.55%) |
Jun 26, 2012 | 116.05 | 116.13 | 114.37 | 115.09 | 5,730,236 | -0.55(-0.47%) |
Jun 25, 2012 | 115.41 | 115.96 | 114.93 | 115.64 | 5,356,118 | -0.50(-0.43%) |
Jun 22, 2012 | 116.24 | 116.85 | 115.86 | 116.14 | 14,732,075 | +0.19(+0.16%) |
Jun 21, 2012 | 119.36 | 119.59 | 115.84 | 115.96 | 7,199,038 | -3.23(-2.71%) |
Jun 20, 2012 | 119.14 | 119.76 | 118.42 | 119.19 | 5,635,129 | -0.09(-0.08%) |
Jun 19, 2012 | 119.22 | 119.91 | 119.20 | 119.28 | 5,499,527 | +0.38(+0.32%) |
Jun 18, 2012 | 118.46 | 119.70 | 118.22 | 118.89 | 5,635,276 | -0.48(-0.41%) |
Jun 15, 2012 | 117.57 | 119.48 | 117.16 | 119.38 | 10,658,159 | +2.40(+2.05%) |
Jun 14, 2012 | 115.72 | 117.42 | 115.57 | 116.98 | 5,978,893 | +1.20(+1.04%) |
Jun 13, 2012 | 116.54 | 117.04 | 115.33 | 115.78 | 5,415,616 | -0.87(-0.74%) |
Jun 12, 2012 | 115.21 | 116.72 | 115.21 | 116.65 | 5,042,744 | +1.22(+1.06%) |
Jun 11, 2012 | 117.88 | 117.94 | 115.34 | 115.43 | 5,458,990 | -1.58(-1.35%) |
Jun 08, 2012 | 116.15 | 117.01 | 115.54 | 117.01 | 4,130,498 | +0.42(+0.36%) |
Jun 07, 2012 | 117.09 | 117.42 | 116.29 | 116.59 | 6,172,557 | +0.27(+0.23%) |
Jun 06, 2012 | 114.39 | 116.32 | 113.94 | 116.32 | 6,046,061 | +2.87(+2.53%) |
Jun 05, 2012 | 112.68 | 113.83 | 112.46 | 113.44 | 5,931,390 | +0.39(+0.35%) |
Jun 04, 2012 | 112.93 | 113.55 | 112.12 | 113.05 | 7,713,413 | -0.32(-0.28%) |
Jun 01, 2012 | 114.00 | 114.95 | 113.08 | 113.37 | 8,682,576 | -2.29(-1.98%) |
May 31, 2012 | 116.38 | 116.88 | 115.12 | 115.66 | 15,491,938 | -0.98(-0.84%) |
May 30, 2012 | 116.80 | 117.20 | 116.19 | 116.64 | 6,008,033 | -1.16(-0.98%) |
May 29, 2012 | 117.05 | 118.77 | 117.05 | 117.80 | 6,033,310 | +1.30(+1.11%) |
May 25, 2012 | 116.99 | 117.52 | 116.32 | 116.50 | 4,841,665 | -1.07(-0.91%) |
May 24, 2012 | 117.52 | 117.69 | 116.32 | 117.58 | 5,952,577 | -0.02(-0.02%) |
May 23, 2012 | 117.24 | 117.81 | 115.84 | 117.59 | 6,780,960 | -0.42(-0.36%) |
May 22, 2012 | 118.75 | 118.88 | 117.56 | 118.01 | 5,948,942 | -0.56(-0.48%) |
May 21, 2012 | 117.51 | 118.68 | 116.70 | 118.58 | 6,235,851 | +1.13(+0.96%) |
May 18, 2012 | 119.19 | 119.19 | 117.02 | 117.45 | 9,568,203 | -1.20(-1.02%) |
May 17, 2012 | 119.72 | 120.39 | 118.50 | 118.66 | 9,383,348 | -1.10(-0.92%) |
May 16, 2012 | 119.57 | 120.73 | 118.83 | 119.76 | 8,340,537 | +0.41(+0.35%) |
May 15, 2012 | 119.58 | 120.80 | 119.18 | 119.34 | 4,982,219 | -0.24(-0.20%) |
May 14, 2012 | 119.87 | 120.35 | 119.06 | 119.58 | 5,051,940 | -1.04(-0.86%) |
May 11, 2012 | 119.90 | 121.19 | 119.89 | 120.62 | 3,988,625 | +0.34(+0.28%) |
May 10, 2012 | 120.52 | 121.87 | 119.93 | 120.28 | 6,388,264 | -0.38(-0.31%) |
May 09, 2012 | 119.91 | 121.72 | 119.36 | 120.66 | 6,241,847 | -0.15(-0.12%) |
May 08, 2012 | 121.38 | 121.75 | 119.75 | 120.81 | 6,473,635 | -0.85(-0.70%) |
May 07, 2012 | 121.78 | 122.27 | 121.15 | 121.66 | 5,649,626 | -0.74(-0.60%) |
May 04, 2012 | 123.28 | 123.67 | 122.05 | 122.40 | 6,739,677 | -1.34(-1.09%) |
May 03, 2012 | 124.36 | 124.75 | 123.33 | 123.74 | 4,733,839 | -0.49(-0.39%) |
May 02, 2012 | 123.58 | 124.36 | 123.55 | 124.23 | 3,952,877 | +0.04(+0.03%) |
May 01, 2012 | 123.71 | 124.75 | 123.43 | 124.20 | 4,548,446 | +0.55(+0.44%) |
Apr 30, 2012 | 123.43 | 124.17 | 123.19 | 123.65 | 4,643,453 | +0.16(+0.13%) |
Apr 27, 2012 | 123.28 | 124.30 | 122.95 | 123.49 | 5,545,348 | +0.73(+0.60%) |
Apr 26, 2012 | 121.45 | 123.13 | 121.45 | 122.75 | 5,530,754 | +1.20(+0.99%) |
Apr 25, 2012 | 120.63 | 121.62 | 120.49 | 121.55 | 6,704,607 | +2.13(+1.78%) |
Apr 24, 2012 | 118.86 | 120.90 | 118.75 | 119.42 | 9,422,722 | +0.82(+0.69%) |
Apr 23, 2012 | 118.16 | 118.88 | 117.50 | 118.60 | 6,060,856 | -0.58(-0.49%) |
Apr 20, 2012 | 119.32 | 119.49 | 118.88 | 119.18 | 7,969,645 | +0.05(+0.05%) |
Apr 19, 2012 | 119.44 | 120.17 | 117.94 | 119.13 | 9,651,358 | -0.37(-0.31%) |
Apr 18, 2012 | 120.87 | 121.85 | 119.42 | 119.50 | 17,004,660 | -4.37(-3.53%) |
Apr 17, 2012 | 122.15 | 123.98 | 121.90 | 123.87 | 10,156,549 | +2.82(+2.33%) |
Apr 16, 2012 | 122.25 | 122.98 | 121.04 | 121.04 | 6,408,256 | -0.05(-0.04%) |
Apr 13, 2012 | 122.00 | 122.20 | 121.09 | 121.09 | 6,310,713 | -1.50(-1.23%) |
Apr 12, 2012 | 121.09 | 122.74 | 121.00 | 122.60 | 4,906,368 | +1.64(+1.35%) |
Apr 11, 2012 | 121.80 | 122.00 | 120.89 | 120.96 | 5,637,500 | +0.15(+0.12%) |
Apr 10, 2012 | 122.37 | 122.85 | 120.72 | 120.81 | 6,921,550 | -1.56(-1.27%) |
Apr 09, 2012 | 122.05 | 123.10 | 121.43 | 122.37 | 5,571,627 | -0.32(-0.26%) |
Apr 05, 2012 | 122.50 | 122.81 | 122.08 | 122.69 | 6,379,046 | -0.35(-0.28%) |
Apr 04, 2012 | 123.13 | 123.59 | 122.52 | 123.03 | 7,375,631 | -2.06(-1.65%) |
Apr 03, 2012 | 124.98 | 125.80 | 124.52 | 125.09 | 6,852,288 | +0.02(+0.01%) |
Apr 02, 2012 | 124.77 | 125.21 | 124.25 | 125.07 | 5,673,829 | +0.49(+0.39%) |
Mar 30, 2012 | 124.64 | 124.86 | 124.20 | 124.58 | 5,388,297 | +0.23(+0.18%) |
Mar 29, 2012 | 123.06 | 124.50 | 123.01 | 124.36 | 5,700,341 | +0.59(+0.47%) |
Mar 28, 2012 | 123.86 | 124.61 | 123.16 | 123.77 | 5,469,275 | +0.07(+0.05%) |
Mar 27, 2012 | 124.47 | 124.59 | 123.60 | 123.71 | 4,529,328 | -0.35(-0.28%) |
Mar 26, 2012 | 123.27 | 124.15 | 123.19 | 124.06 | 5,724,570 | +1.37(+1.11%) |
Mar 23, 2012 | 122.94 | 122.98 | 122.14 | 122.69 | 5,084,905 | -0.01(-0.00%) |
Mar 22, 2012 | 121.81 | 123.00 | 121.78 | 122.70 | 5,539,679 | +0.48(+0.39%) |
Mar 21, 2012 | 122.00 | 122.86 | 121.99 | 122.22 | 5,576,703 | +0.26(+0.22%) |
Mar 20, 2012 | 122.25 | 122.41 | 121.63 | 121.96 | 6,188,302 | -0.88(-0.71%) |
Mar 19, 2012 | 122.83 | 123.32 | 122.11 | 122.83 | 6,302,439 | -0.17(-0.14%) |
Mar 16, 2012 | 123.62 | 123.91 | 123.01 | 123.01 | 16,141,607 | +0.01(+0.00%) |
Mar 15, 2012 | 122.37 | 123.11 | 122.25 | 123.00 | 6,064,443 | +0.76(+0.63%) |
Mar 14, 2012 | 121.68 | 122.50 | 121.59 | 122.24 | 7,707,621 | +0.56(+0.46%) |
Mar 13, 2012 | 120.45 | 121.75 | 120.38 | 121.68 | 8,149,259 | +1.66(+1.38%) |
Mar 12, 2012 | 119.97 | 120.36 | 119.56 | 120.02 | 5,224,709 | +0.23(+0.19%) |
Mar 09, 2012 | 119.41 | 120.08 | 119.25 | 119.79 | 5,322,644 | +0.48(+0.41%) |
Mar 08, 2012 | 118.97 | 119.41 | 118.61 | 119.31 | 5,268,466 | +1.22(+1.03%) |
Mar 07, 2012 | 118.28 | 118.57 | 117.81 | 118.09 | 5,605,236 | +0.30(+0.26%) |
Mar 06, 2012 | 118.91 | 119.20 | 117.52 | 117.78 | 8,732,364 | -2.03(-1.69%) |
Mar 05, 2012 | 118.44 | 120.13 | 118.41 | 119.81 | 11,619,233 | +1.10(+0.93%) |
Mar 02, 2012 | 117.69 | 118.76 | 117.66 | 118.71 | 6,243,476 | +0.76(+0.65%) |
Mar 01, 2012 | 117.77 | 118.51 | 117.59 | 117.94 | 5,963,013 | +0.48(+0.41%) |
Feb 29, 2012 | 118.14 | 118.92 | 117.30 | 117.47 | 8,575,009 | -0.75(-0.63%) |
Feb 28, 2012 | 118.08 | 118.80 | 117.89 | 118.21 | 5,304,621 | +0.27(+0.23%) |
Feb 27, 2012 | 117.50 | 118.65 | 117.09 | 117.94 | 6,294,414 | -0.14(-0.12%) |
Feb 24, 2012 | 118.45 | 118.56 | 117.40 | 118.08 | 5,615,894 | +0.09(+0.08%) |
Feb 23, 2012 | 115.76 | 118.96 | 115.41 | 117.99 | 13,452,342 | +2.23(+1.93%) |
Feb 22, 2012 | 115.26 | 116.28 | 115.09 | 115.76 | 5,486,078 | +0.29(+0.25%) |
Feb 21, 2012 | 115.68 | 115.98 | 114.92 | 115.47 | 5,515,879 | -0.02(-0.02%) |
Feb 17, 2012 | 115.66 | 115.75 | 114.82 | 115.49 | 6,274,809 | +0.24(+0.21%) |
Feb 16, 2012 | 115.01 | 115.39 | 114.64 | 115.25 | 5,904,160 | +0.46(+0.40%) |
Feb 15, 2012 | 114.83 | 115.50 | 114.20 | 114.79 | 6,733,963 | +0.02(+0.02%) |
Feb 14, 2012 | 114.50 | 115.00 | 113.94 | 114.77 | 5,690,890 | -0.24(-0.21%) |
Feb 13, 2012 | 115.42 | 115.65 | 114.49 | 115.01 | 4,116,801 | +0.12(+0.10%) |
Feb 10, 2012 | 114.50 | 114.90 | 114.21 | 114.89 | 5,679,426 | -0.42(-0.37%) |
Feb 09, 2012 | 115.26 | 116.11 | 114.97 | 115.32 | 6,491,777 | +0.11(+0.09%) |
Feb 08, 2012 | 115.11 | 115.59 | 114.48 | 115.21 | 6,370,453 | +0.21(+0.18%) |
Feb 07, 2012 | 114.47 | 115.47 | 114.18 | 115.00 | 5,771,780 | +0.31(+0.27%) |
Feb 06, 2012 | 114.48 | 115.25 | 114.20 | 114.69 | 6,119,393 | -0.49(-0.42%) |
Feb 03, 2012 | 114.75 | 115.47 | 114.52 | 115.17 | 7,602,169 | +1.26(+1.10%) |
Feb 02, 2012 | 114.63 | 114.99 | 113.80 | 113.92 | 6,569,226 | -0.65(-0.57%) |
Feb 01, 2012 | 114.92 | 115.87 | 114.44 | 114.57 | 8,555,679 | +0.01(+0.01%) |
Jan 31, 2012 | 114.85 | 114.85 | 113.60 | 114.56 | 8,116,142 | +0.06(+0.05%) |
Jan 30, 2012 | 112.65 | 114.63 | 111.95 | 114.50 | 7,328,462 | +1.21(+1.07%) |
Jan 27, 2012 | 113.02 | 114.06 | 112.90 | 113.28 | 5,650,001 | -0.31(-0.27%) |
Jan 26, 2012 | 114.07 | 114.67 | 113.29 | 113.59 | 6,732,908 | -0.46(-0.40%) |
Jan 25, 2012 | 113.80 | 114.34 | 112.78 | 114.05 | 7,329,862 | -0.11(-0.09%) |
Jan 24, 2012 | 112.19 | 114.38 | 112.13 | 114.16 | 8,987,553 | +1.16(+1.03%) |
Jan 23, 2012 | 111.77 | 113.32 | 111.62 | 113.00 | 9,670,004 | +0.87(+0.78%) |
Jan 20, 2012 | 110.49 | 112.40 | 109.89 | 112.13 | 21,604,924 | +4.76(+4.43%) |
Jan 19, 2012 | 108.12 | 108.46 | 107.27 | 107.37 | 14,402,589 | -0.33(-0.30%) |
Jan 18, 2012 | 106.96 | 108.01 | 106.76 | 107.70 | 7,734,881 | +0.64(+0.59%) |
Jan 17, 2012 | 107.27 | 108.25 | 106.66 | 107.06 | 10,093,438 | +0.50(+0.47%) |
Jan 13, 2012 | 106.75 | 106.83 | 105.48 | 106.56 | 8,876,101 | -0.83(-0.77%) |
Jan 12, 2012 | 108.17 | 108.20 | 106.10 | 107.39 | 11,568,874 | -1.05(-0.97%) |
Jan 11, 2012 | 107.50 | 108.73 | 107.36 | 108.44 | 6,911,523 | +0.60(+0.56%) |
Jan 10, 2012 | 108.98 | 109.27 | 107.78 | 107.84 | 8,677,453 | -0.17(-0.15%) |
Jan 09, 2012 | 108.37 | 108.41 | 107.22 | 108.01 | 8,744,654 | -0.56(-0.52%) |
Jan 06, 2012 | 109.67 | 109.72 | 108.44 | 108.57 | 8,233,359 | -1.26(-1.15%) |
Jan 05, 2012 | 109.92 | 110.05 | 108.91 | 109.83 | 7,503,698 | -0.52(-0.47%) |
Jan 04, 2012 | 110.37 | 110.83 | 110.00 | 110.36 | 7,307,969 | +0.99(+0.90%) |
Dec 30, 2011 | 110.74 | 110.74 | 109.35 | 109.37 | 5,937,977 | -1.37(-1.24%) |
Dec 29, 2011 | 109.48 | 110.77 | 109.45 | 110.74 | 4,923,086 | +1.30(+1.19%) |
Dec 28, 2011 | 110.15 | 110.27 | 109.05 | 109.43 | 4,827,796 | -0.57(-0.52%) |
Dec 27, 2011 | 110.02 | 110.54 | 109.67 | 110.00 | 4,664,587 | +0.12(+0.11%) |
Dec 23, 2011 | 108.91 | 109.95 | 108.19 | 109.89 | 5,132,618 | +1.95(+1.81%) |
Dec 21, 2011 | 108.98 | 109.14 | 106.49 | 107.94 | 15,598,760 | -3.43(-3.08%) |
Dec 20, 2011 | 110.33 | 111.42 | 109.89 | 111.37 | 7,956,381 | +2.59(+2.38%) |
Dec 19, 2011 | 109.74 | 109.85 | 108.40 | 108.78 | 8,473,429 | -0.40(-0.37%) |
Dec 16, 2011 | 111.83 | 111.83 | 108.20 | 109.18 | 19,922,812 | -2.33(-2.09%) |
Dec 15, 2011 | 113.29 | 113.72 | 111.16 | 111.51 | 7,515,815 | -0.74(-0.66%) |
Dec 14, 2011 | 112.91 | 113.17 | 111.82 | 112.25 | 8,503,351 | -1.45(-1.27%) |
Dec 13, 2011 | 115.07 | 115.57 | 113.39 | 113.69 | 8,420,552 | -0.61(-0.54%) |
Dec 12, 2011 | 115.17 | 115.33 | 113.73 | 114.31 | 6,382,329 | -1.42(-1.22%) |
Dec 09, 2011 | 114.74 | 115.91 | 114.44 | 115.72 | 8,152,175 | +1.77(+1.56%) |
Dec 08, 2011 | 114.48 | 115.27 | 113.64 | 113.95 | 7,343,276 | -1.47(-1.27%) |
Dec 07, 2011 | 114.19 | 115.92 | 113.77 | 115.42 | 8,543,761 | +0.66(+0.58%) |
Dec 06, 2011 | 113.39 | 115.11 | 113.20 | 114.76 | 6,968,688 | +1.25(+1.10%) |
Dec 05, 2011 | 113.71 | 115.16 | 113.23 | 113.51 | 9,582,315 | +0.70(+0.62%) |
Dec 02, 2011 | 112.96 | 113.80 | 112.68 | 112.81 | 8,343,243 | +0.12(+0.11%) |