Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 130.15 | 130.50 | 129.60 | 130.45 | 4,286,477 | +0.28(+0.22%) |
Apr 29, 2013 | 129.63 | 130.44 | 129.44 | 130.17 | 2,925,111 | +0.89(+0.69%) |
Apr 26, 2013 | 129.35 | 129.56 | 129.20 | 129.27 | 3,046,757 | -0.28(-0.21%) |
Apr 25, 2013 | 129.34 | 130.12 | 129.19 | 129.55 | 2,886,518 | +0.61(+0.47%) |
Apr 24, 2013 | 128.96 | 129.33 | 128.73 | 128.94 | 4,418,454 | -0.01(-0.01%) |
Apr 23, 2013 | 128.24 | 129.04 | 127.61 | 128.95 | 6,014,749 | +1.30(+1.02%) |
Apr 22, 2013 | 127.28 | 127.89 | 126.44 | 127.65 | 3,214,639 | +0.67(+0.53%) |
Apr 19, 2013 | 126.21 | 127.08 | 125.93 | 126.97 | 2,537,283 | +1.02(+0.81%) |
Apr 18, 2013 | 126.93 | 126.96 | 125.46 | 125.95 | 4,893,460 | -0.73(-0.58%) |
Apr 17, 2013 | 127.70 | 127.72 | 126.06 | 126.69 | 5,122,537 | -1.94(-1.50%) |
Apr 16, 2013 | 127.71 | 128.67 | 127.39 | 128.62 | 5,734,287 | +1.85(+1.46%) |
Apr 15, 2013 | 129.10 | 129.19 | 126.73 | 126.77 | 6,459,599 | -2.97(-2.29%) |
Apr 12, 2013 | 129.65 | 129.93 | 129.04 | 129.74 | 3,261,331 | -0.34(-0.26%) |
Apr 11, 2013 | 129.68 | 130.49 | 129.53 | 130.09 | 4,643,686 | +0.42(+0.33%) |
Apr 10, 2013 | 128.41 | 129.78 | 128.38 | 129.66 | 5,075,003 | +1.60(+1.25%) |
Apr 09, 2013 | 127.85 | 128.53 | 127.44 | 128.06 | 5,660,404 | +0.47(+0.37%) |
Apr 08, 2013 | 126.73 | 127.65 | 126.44 | 127.59 | 3,163,488 | +0.78(+0.62%) |
Apr 05, 2013 | 125.78 | 126.92 | 125.64 | 126.81 | 6,447,387 | -0.54(-0.43%) |
Apr 04, 2013 | 126.99 | 127.58 | 126.73 | 127.35 | 5,391,862 | +0.49(+0.38%) |
Apr 03, 2013 | 128.21 | 128.31 | 126.49 | 126.87 | 4,819,141 | -1.25(-0.98%) |
Apr 02, 2013 | 127.97 | 128.44 | 127.77 | 128.12 | 4,086,048 | +0.60(+0.47%) |
Apr 01, 2013 | 127.95 | 128.21 | 127.19 | 127.52 | 2,847,756 | -0.42(-0.33%) |
Mar 28, 2013 | 127.53 | 128.15 | 127.34 | 127.94 | 4,137,314 | +0.37(+0.29%) |
Mar 27, 2013 | 126.84 | 127.65 | 126.63 | 127.56 | 5,041,684 | -0.09(-0.07%) |
Mar 26, 2013 | 127.18 | 127.65 | 126.99 | 127.65 | 4,132,565 | +0.97(+0.76%) |
Mar 25, 2013 | 127.49 | 127.71 | 126.13 | 126.69 | 3,932,783 | -0.42(-0.33%) |
Mar 22, 2013 | 126.52 | 127.11 | 126.42 | 127.11 | 4,196,042 | +0.99(+0.78%) |
Mar 21, 2013 | 126.44 | 126.88 | 125.91 | 126.12 | 5,810,679 | -1.05(-0.83%) |
Mar 20, 2013 | 127.05 | 127.41 | 126.86 | 127.17 | 4,495,679 | +0.81(+0.64%) |
Mar 19, 2013 | 126.92 | 127.04 | 125.50 | 126.36 | 5,495,467 | -0.21(-0.17%) |
Mar 18, 2013 | 126.09 | 127.16 | 126.01 | 126.57 | 7,121,558 | -0.77(-0.60%) |
Mar 15, 2013 | 127.34 | 127.49 | 126.91 | 127.34 | 6,697,833 | -0.15(-0.11%) |
Mar 14, 2013 | 127.13 | 127.54 | 127.07 | 127.49 | 4,692,413 | +0.71(+0.56%) |
Mar 13, 2013 | 126.70 | 126.99 | 126.27 | 126.78 | 4,161,806 | +0.18(+0.14%) |
Mar 12, 2013 | 126.84 | 126.95 | 126.24 | 126.60 | 5,105,442 | -0.30(-0.24%) |
Mar 11, 2013 | 126.34 | 126.91 | 126.19 | 126.90 | 2,261,923 | +0.44(+0.35%) |
Mar 08, 2013 | 126.46 | 126.59 | 125.81 | 126.46 | 4,509,044 | +0.53(+0.42%) |
Mar 07, 2013 | 125.83 | 126.05 | 125.69 | 125.93 | 2,765,208 | +0.22(+0.17%) |
Mar 06, 2013 | 125.96 | 126.01 | 125.39 | 125.71 | 4,536,741 | +0.26(+0.21%) |
Mar 05, 2013 | 124.96 | 125.83 | 124.96 | 125.45 | 4,932,251 | +1.12(+0.90%) |
Mar 04, 2013 | 123.43 | 124.35 | 123.25 | 124.32 | 3,411,426 | +0.61(+0.50%) |
Mar 01, 2013 | 122.87 | 123.90 | 122.33 | 123.71 | 20,247,168 | +0.31(+0.25%) |
Feb 28, 2013 | 123.69 | 124.33 | 123.20 | 123.40 | 9,471,759 | -0.11(-0.09%) |
Feb 27, 2013 | 121.92 | 123.89 | 121.79 | 123.51 | 5,260,440 | +1.49(+1.22%) |
Feb 26, 2013 | 121.76 | 122.15 | 120.97 | 122.02 | 8,017,397 | +0.83(+0.68%) |
Feb 25, 2013 | 124.15 | 124.31 | 121.18 | 121.19 | 7,940,837 | -2.31(-1.87%) |
Feb 22, 2013 | 122.95 | 123.51 | 122.62 | 123.51 | 3,151,229 | +1.17(+0.96%) |
Feb 21, 2013 | 122.75 | 122.75 | 121.94 | 122.33 | 4,534,117 | -0.71(-0.58%) |
Feb 20, 2013 | 124.57 | 124.59 | 123.05 | 123.05 | 3,748,838 | -1.57(-1.26%) |
Feb 19, 2013 | 123.91 | 124.67 | 123.91 | 124.61 | 3,614,021 | +0.85(+0.69%) |
Feb 15, 2013 | 123.98 | 124.10 | 123.26 | 123.77 | 6,817,052 | -0.14(-0.11%) |
Feb 14, 2013 | 123.34 | 124.00 | 123.22 | 123.90 | 3,242,469 | +0.15(+0.12%) |
Feb 13, 2013 | 123.89 | 124.11 | 123.39 | 123.76 | 4,490,055 | +0.08(+0.07%) |
Feb 12, 2013 | 123.44 | 123.86 | 123.31 | 123.68 | 1,955,228 | +0.28(+0.22%) |
Feb 11, 2013 | 123.43 | 123.52 | 123.13 | 123.40 | 1,919,437 | -0.04(-0.03%) |
Feb 08, 2013 | 123.01 | 123.52 | 122.97 | 123.44 | 2,769,553 | +0.62(+0.51%) |
Feb 07, 2013 | 122.97 | 123.08 | 121.88 | 122.82 | 3,594,374 | -0.14(-0.12%) |
Feb 06, 2013 | 122.41 | 123.01 | 122.33 | 122.96 | 3,649,176 | +1.29(+1.06%) |
Feb 04, 2013 | 122.28 | 122.46 | 121.54 | 121.68 | 4,962,811 | -1.34(-1.09%) |
Feb 01, 2013 | 122.48 | 123.14 | 122.31 | 123.02 | 4,211,670 | +1.27(+1.04%) |
Jan 31, 2013 | 121.93 | 122.29 | 121.68 | 121.75 | 5,751,418 | -0.32(-0.27%) |
Jan 30, 2013 | 122.50 | 122.75 | 121.94 | 122.07 | 3,620,377 | -0.45(-0.37%) |
Jan 29, 2013 | 121.78 | 122.68 | 121.73 | 122.53 | 3,229,093 | +0.40(+0.33%) |
Jan 28, 2013 | 122.26 | 122.26 | 121.61 | 122.12 | 3,742,320 | +0.00(+0.00%) |
Jan 25, 2013 | 121.92 | 122.18 | 121.55 | 122.12 | 4,189,832 | +0.60(+0.49%) |
Jan 24, 2013 | 121.31 | 122.10 | 121.18 | 121.52 | 4,201,648 | +0.03(+0.03%) |
Jan 23, 2013 | 121.30 | 121.57 | 121.06 | 121.49 | 3,646,685 | +0.23(+0.19%) |
Jan 22, 2013 | 120.65 | 121.28 | 120.35 | 121.27 | 3,403,893 | +0.59(+0.49%) |
Jan 18, 2013 | 120.34 | 120.75 | 119.91 | 120.67 | 3,242,706 | +0.32(+0.26%) |
Jan 17, 2013 | 120.10 | 120.70 | 119.34 | 120.36 | 5,668,787 | +0.81(+0.68%) |
Jan 16, 2013 | 119.35 | 119.78 | 119.23 | 119.55 | 5,313,827 | -0.05(-0.04%) |
Jan 15, 2013 | 118.95 | 119.70 | 118.92 | 119.60 | 5,971,156 | +0.05(+0.04%) |
Jan 14, 2013 | 119.46 | 119.60 | 119.08 | 119.55 | 4,527,667 | -0.11(-0.09%) |
Jan 11, 2013 | 119.59 | 119.66 | 119.23 | 119.66 | 2,189,205 | +0.06(+0.05%) |
Jan 10, 2013 | 119.36 | 119.61 | 118.71 | 119.60 | 3,793,960 | +0.90(+0.76%) |
Jan 09, 2013 | 118.61 | 118.99 | 118.45 | 118.70 | 3,409,603 | +0.32(+0.27%) |
Jan 08, 2013 | 118.50 | 118.65 | 117.92 | 118.38 | 4,910,855 | -0.32(-0.27%) |
Jan 07, 2013 | 118.62 | 118.82 | 118.27 | 118.71 | 2,165,121 | -0.37(-0.31%) |
Jan 04, 2013 | 118.70 | 119.23 | 118.47 | 119.08 | 4,080,312 | +0.58(+0.49%) |
Jan 03, 2013 | 118.71 | 119.03 | 118.20 | 118.50 | 5,539,338 | -0.15(-0.13%) |
Jan 02, 2013 | 118.12 | 118.81 | 117.70 | 118.65 | 6,093,444 | +2.82(+2.44%) |
Dec 31, 2012 | 113.61 | 115.86 | 113.48 | 115.83 | 8,400,409 | +2.02(+1.78%) |
Dec 28, 2012 | 114.39 | 115.00 | 113.78 | 113.80 | 5,856,067 | -1.30(-1.13%) |
Dec 27, 2012 | 115.33 | 115.54 | 113.79 | 115.11 | 5,385,497 | -0.11(-0.10%) |
Dec 26, 2012 | 116.00 | 116.05 | 114.96 | 115.22 | 3,984,127 | -0.54(-0.47%) |
Dec 24, 2012 | 115.90 | 115.93 | 115.64 | 115.76 | 2,269,165 | -0.36(-0.31%) |
Dec 21, 2012 | 115.61 | 116.36 | 115.43 | 116.13 | 7,063,835 | -1.07(-0.91%) |
Dec 20, 2012 | 116.57 | 117.19 | 116.27 | 117.19 | 6,375,456 | +0.65(+0.56%) |
Dec 19, 2012 | 117.53 | 117.55 | 116.49 | 116.55 | 6,127,737 | -0.88(-0.75%) |
Dec 18, 2012 | 116.28 | 117.50 | 116.11 | 117.43 | 6,804,631 | +1.38(+1.18%) |
Dec 17, 2012 | 115.06 | 116.14 | 115.02 | 116.06 | 7,048,049 | +1.27(+1.11%) |
Dec 14, 2012 | 114.93 | 115.13 | 114.56 | 114.78 | 3,985,100 | -0.40(-0.35%) |
Dec 13, 2012 | 115.82 | 116.14 | 114.89 | 115.19 | 5,055,066 | -0.72(-0.62%) |
Dec 12, 2012 | 116.29 | 116.71 | 115.74 | 115.91 | 7,210,307 | +0.16(+0.14%) |
Dec 11, 2012 | 115.53 | 116.36 | 115.47 | 115.75 | 8,384,444 | +0.67(+0.58%) |
Dec 10, 2012 | 114.85 | 115.31 | 114.78 | 115.08 | 12,299,647 | +0.10(+0.09%) |
Dec 07, 2012 | 115.11 | 115.19 | 114.40 | 114.98 | 7,493,986 | +0.40(+0.35%) |
Dec 06, 2012 | 114.17 | 114.68 | 113.98 | 114.58 | 7,847,766 | +0.35(+0.31%) |
Dec 05, 2012 | 114.16 | 114.77 | 113.34 | 114.22 | 5,447,628 | +0.21(+0.18%) |
Dec 04, 2012 | 114.20 | 114.53 | 113.74 | 114.01 | 4,305,286 | -0.73(-0.64%) |
Nov 30, 2012 | 114.78 | 114.98 | 114.37 | 114.74 | 3,263,953 | +0.00(+0.00%) |
Nov 29, 2012 | 114.66 | 115.07 | 114.15 | 114.74 | 4,282,305 | +0.56(+0.49%) |
Nov 28, 2012 | 112.83 | 114.28 | 112.23 | 114.18 | 3,630,404 | +0.87(+0.77%) |
Nov 27, 2012 | 113.78 | 114.15 | 113.22 | 113.31 | 2,451,062 | -0.68(-0.60%) |
Nov 26, 2012 | 113.56 | 114.00 | 113.19 | 114.00 | 3,564,290 | -0.04(-0.04%) |
Nov 23, 2012 | 113.15 | 114.14 | 113.06 | 114.04 | 2,224,933 | +1.41(+1.25%) |
Nov 21, 2012 | 112.45 | 112.67 | 112.26 | 112.63 | 5,354,905 | +0.23(+0.21%) |
Nov 20, 2012 | 112.16 | 112.55 | 111.49 | 112.40 | 2,577,726 | +0.04(+0.04%) |
Nov 19, 2012 | 111.33 | 112.36 | 111.27 | 112.36 | 4,645,762 | +2.33(+2.12%) |
Nov 16, 2012 | 109.67 | 110.30 | 108.75 | 110.02 | 5,385,774 | +0.45(+0.41%) |
Nov 15, 2012 | 109.77 | 110.19 | 109.12 | 109.57 | 3,613,638 | -0.24(-0.22%) |
Nov 14, 2012 | 111.60 | 111.74 | 109.49 | 109.81 | 4,234,926 | -1.40(-1.26%) |
Nov 13, 2012 | 111.02 | 112.41 | 110.90 | 111.21 | 3,453,902 | -0.44(-0.40%) |
Nov 12, 2012 | 111.88 | 112.07 | 111.38 | 111.66 | 2,666,682 | +0.22(+0.19%) |
Nov 09, 2012 | 111.11 | 112.58 | 111.05 | 111.44 | 5,114,705 | +0.02(+0.02%) |
Nov 08, 2012 | 112.79 | 113.34 | 111.38 | 111.42 | 7,948,679 | -1.34(-1.19%) |
Nov 07, 2012 | 114.38 | 114.38 | 112.28 | 112.77 | 5,815,507 | -2.62(-2.27%) |
Nov 06, 2012 | 114.82 | 115.85 | 114.76 | 115.39 | 3,279,706 | +0.88(+0.77%) |
Nov 05, 2012 | 114.12 | 114.76 | 113.77 | 114.50 | 2,261,206 | +0.25(+0.22%) |
Nov 02, 2012 | 116.01 | 116.01 | 114.17 | 114.25 | 4,844,981 | -1.09(-0.95%) |
Nov 01, 2012 | 114.36 | 115.45 | 114.26 | 115.35 | 13,454,717 | +1.59(+1.40%) |
Oct 31, 2012 | 114.53 | 114.67 | 113.57 | 113.75 | 5,119,265 | -0.36(-0.32%) |
Oct 26, 2012 | 114.12 | 114.12 | 114.12 | 114.12 | 2,644,405 | -0.07(-0.06%) |
Oct 25, 2012 | 114.67 | 114.86 | 113.51 | 114.19 | 5,430,615 | +0.34(+0.30%) |
Oct 24, 2012 | 114.57 | 114.72 | 113.67 | 113.84 | 2,574,458 | -0.29(-0.25%) |
Oct 23, 2012 | 114.56 | 114.68 | 113.71 | 114.13 | 3,407,169 | -1.54(-1.33%) |
Oct 19, 2012 | 117.52 | 117.52 | 115.49 | 115.67 | 3,359,685 | -2.10(-1.78%) |
Oct 18, 2012 | 117.75 | 118.30 | 117.34 | 117.77 | 5,593,823 | -0.25(-0.21%) |
Oct 17, 2012 | 117.60 | 118.14 | 117.40 | 118.02 | 2,497,578 | +0.47(+0.40%) |
Oct 16, 2012 | 116.88 | 117.58 | 116.79 | 117.55 | 3,691,410 | +1.29(+1.11%) |
Oct 15, 2012 | 115.64 | 116.43 | 115.28 | 116.26 | 2,072,731 | +0.96(+0.83%) |
Oct 12, 2012 | 115.81 | 116.21 | 115.12 | 115.31 | 2,637,773 | -0.49(-0.42%) |
Oct 11, 2012 | 116.49 | 116.65 | 115.74 | 115.80 | 3,413,541 | +0.07(+0.06%) |
Oct 10, 2012 | 116.41 | 116.50 | 115.52 | 115.72 | 4,430,506 | -0.73(-0.63%) |
Oct 09, 2012 | 117.49 | 117.58 | 116.38 | 116.46 | 3,812,874 | -1.11(-0.94%) |
Oct 08, 2012 | 117.53 | 117.78 | 117.33 | 117.57 | 1,238,059 | -0.39(-0.33%) |
Oct 05, 2012 | 118.59 | 118.81 | 117.64 | 117.95 | 2,648,397 | -0.09(-0.08%) |
Oct 04, 2012 | 117.57 | 118.13 | 117.43 | 118.04 | 3,452,111 | +0.92(+0.79%) |
Oct 03, 2012 | 117.00 | 117.41 | 116.36 | 117.12 | 3,023,151 | +0.43(+0.37%) |
Oct 02, 2012 | 116.99 | 117.17 | 116.13 | 116.69 | 3,561,838 | +0.17(+0.15%) |
Oct 01, 2012 | 116.70 | 117.62 | 116.29 | 116.52 | 17,263,362 | +0.42(+0.36%) |
Sep 28, 2012 | 116.34 | 116.70 | 115.83 | 116.10 | 6,267,481 | -0.73(-0.63%) |
Sep 27, 2012 | 116.17 | 117.04 | 115.86 | 116.83 | 2,787,619 | +1.11(+0.96%) |
Sep 26, 2012 | 116.32 | 116.34 | 115.41 | 115.72 | 2,878,759 | -0.67(-0.57%) |
Sep 25, 2012 | 117.86 | 118.06 | 116.32 | 116.39 | 4,829,578 | -1.18(-1.00%) |
Sep 24, 2012 | 117.22 | 117.86 | 117.12 | 117.57 | 5,003,424 | -0.12(-0.10%) |
Sep 21, 2012 | 118.41 | 118.42 | 117.69 | 117.69 | 3,090,460 | -0.13(-0.11%) |
Sep 20, 2012 | 117.26 | 117.89 | 116.96 | 117.82 | 3,529,603 | -0.05(-0.04%) |
Sep 19, 2012 | 117.89 | 118.20 | 117.60 | 117.86 | 5,035,846 | +0.09(+0.07%) |
Sep 18, 2012 | 117.65 | 117.89 | 117.46 | 117.78 | 6,316,264 | -0.11(-0.09%) |
Sep 17, 2012 | 118.01 | 118.21 | 117.55 | 117.89 | 2,179,331 | -0.37(-0.31%) |
Sep 14, 2012 | 117.94 | 118.94 | 117.86 | 118.25 | 5,734,507 | +0.44(+0.37%) |
Sep 13, 2012 | 115.94 | 118.08 | 115.76 | 117.82 | 5,386,153 | +1.83(+1.58%) |
Sep 12, 2012 | 115.95 | 116.07 | 115.55 | 115.98 | 2,998,726 | +0.46(+0.40%) |
Sep 11, 2012 | 115.32 | 115.92 | 115.28 | 115.52 | 2,832,486 | +0.29(+0.25%) |
Sep 10, 2012 | 115.77 | 115.98 | 115.21 | 115.23 | 2,448,511 | -0.72(-0.62%) |
Sep 07, 2012 | 115.64 | 115.95 | 115.54 | 115.95 | 3,917,247 | +0.52(+0.45%) |
Sep 06, 2012 | 113.84 | 115.45 | 113.82 | 115.43 | 3,444,510 | +2.30(+2.03%) |
Sep 05, 2012 | 113.29 | 113.57 | 112.92 | 113.14 | 4,224,769 | +0.16(+0.14%) |
Sep 04, 2012 | 113.26 | 113.58 | 112.52 | 112.98 | 16,029,016 | -0.48(-0.42%) |
Aug 31, 2012 | 113.44 | 113.87 | 112.70 | 113.46 | 5,842,861 | +0.64(+0.57%) |
Aug 30, 2012 | 113.14 | 113.16 | 112.57 | 112.82 | 2,907,214 | -0.81(-0.72%) |
Aug 29, 2012 | 113.66 | 113.94 | 113.33 | 113.63 | 2,568,979 | -0.01(-0.01%) |
Aug 27, 2012 | 113.94 | 114.08 | 113.49 | 113.64 | 2,028,348 | -0.05(-0.04%) |
Aug 24, 2012 | 112.65 | 113.86 | 112.59 | 113.69 | 3,441,306 | +0.73(+0.64%) |
Aug 23, 2012 | 113.58 | 113.60 | 112.79 | 112.96 | 2,799,161 | -0.91(-0.80%) |
Aug 22, 2012 | 113.54 | 114.05 | 113.28 | 113.87 | 3,485,910 | +0.02(+0.02%) |
Aug 21, 2012 | 114.45 | 114.89 | 113.58 | 113.85 | 3,221,685 | -0.37(-0.32%) |
Aug 20, 2012 | 114.03 | 114.22 | 113.70 | 114.22 | 3,016,418 | +0.03(+0.03%) |
Aug 17, 2012 | 114.20 | 114.27 | 113.91 | 114.19 | 2,953,438 | +0.18(+0.16%) |
Aug 16, 2012 | 113.34 | 114.14 | 113.06 | 114.00 | 3,096,743 | +0.80(+0.71%) |
Aug 15, 2012 | 112.93 | 113.35 | 112.87 | 113.20 | 1,888,569 | +0.13(+0.11%) |
Aug 14, 2012 | 113.45 | 113.52 | 112.71 | 113.07 | 2,448,033 | +0.06(+0.06%) |
Aug 13, 2012 | 112.91 | 113.08 | 112.44 | 113.01 | 3,063,278 | -0.05(-0.04%) |
Aug 10, 2012 | 112.47 | 113.13 | 112.26 | 113.06 | 2,926,292 | +0.14(+0.13%) |
Aug 09, 2012 | 112.63 | 113.11 | 112.53 | 112.91 | 1,787,409 | +0.07(+0.06%) |
Aug 08, 2012 | 112.27 | 112.93 | 112.25 | 112.84 | 3,181,666 | +0.16(+0.14%) |
Aug 07, 2012 | 112.57 | 113.14 | 112.54 | 112.68 | 2,582,163 | +0.57(+0.51%) |
Aug 06, 2012 | 112.18 | 112.53 | 112.05 | 112.11 | 3,410,586 | +0.26(+0.24%) |
Aug 03, 2012 | 111.27 | 112.11 | 111.20 | 111.85 | 19,991,766 | +2.13(+1.95%) |
Aug 02, 2012 | 109.67 | 110.44 | 108.88 | 109.72 | 3,468,144 | -0.77(-0.70%) |
Aug 01, 2012 | 111.37 | 111.39 | 110.33 | 110.48 | 4,766,129 | -0.23(-0.21%) |
Jul 31, 2012 | 111.19 | 111.50 | 110.70 | 110.71 | 6,194,787 | -0.63(-0.57%) |
Jul 30, 2012 | 111.21 | 111.86 | 111.01 | 111.35 | 3,014,811 | -0.07(-0.06%) |
Jul 27, 2012 | 109.89 | 111.65 | 109.72 | 111.42 | 7,592,559 | +2.13(+1.95%) |
Jul 26, 2012 | 109.10 | 109.55 | 108.60 | 109.29 | 6,898,706 | +1.74(+1.62%) |
Jul 25, 2012 | 107.76 | 108.03 | 106.99 | 107.55 | 3,919,966 | -0.04(-0.04%) |
Jul 24, 2012 | 108.53 | 108.59 | 106.82 | 107.59 | 3,438,947 | -0.90(-0.83%) |
Jul 23, 2012 | 107.96 | 108.75 | 107.47 | 108.49 | 5,701,693 | -1.07(-0.98%) |
Jul 20, 2012 | 109.95 | 110.13 | 109.46 | 109.56 | 3,978,449 | -1.02(-0.93%) |
Jul 19, 2012 | 110.51 | 110.95 | 110.17 | 110.59 | 3,938,185 | +0.22(+0.20%) |
Jul 18, 2012 | 109.23 | 110.50 | 109.17 | 110.36 | 4,011,457 | +0.89(+0.81%) |
Jul 17, 2012 | 109.19 | 109.71 | 108.04 | 109.47 | 7,626,862 | +0.74(+0.68%) |
Jul 16, 2012 | 108.70 | 109.05 | 108.34 | 108.74 | 3,344,034 | -0.26(-0.23%) |
Jul 13, 2012 | 107.46 | 109.10 | 107.44 | 109.00 | 4,776,975 | +1.82(+1.70%) |
Jul 12, 2012 | 107.06 | 107.67 | 106.46 | 107.17 | 3,167,514 | -0.50(-0.46%) |
Jul 11, 2012 | 107.76 | 108.07 | 107.10 | 107.67 | 8,320,855 | -0.04(-0.04%) |
Jul 10, 2012 | 109.20 | 109.36 | 107.33 | 107.71 | 3,120,096 | -0.92(-0.85%) |
Jul 09, 2012 | 108.72 | 108.83 | 108.16 | 108.63 | 4,666,679 | -0.09(-0.08%) |
Jul 06, 2012 | 108.76 | 109.00 | 108.28 | 108.72 | 5,131,806 | -1.11(-1.01%) |
Jul 05, 2012 | 109.94 | 110.31 | 109.44 | 109.83 | 4,699,365 | -0.50(-0.46%) |
Jul 03, 2012 | 109.59 | 110.39 | 109.47 | 110.33 | 3,681,878 | +0.74(+0.68%) |
Jul 02, 2012 | 109.56 | 109.71 | 108.82 | 109.59 | 12,113,100 | +0.23(+0.21%) |
Jun 29, 2012 | 108.58 | 109.36 | 108.27 | 109.36 | 7,178,923 | +2.69(+2.52%) |
Jun 28, 2012 | 106.16 | 106.76 | 105.41 | 106.67 | 4,644,604 | -0.26(-0.24%) |
Jun 27, 2012 | 106.31 | 107.11 | 106.24 | 106.92 | 4,040,402 | +1.00(+0.94%) |
Jun 26, 2012 | 105.72 | 106.28 | 105.13 | 105.92 | 3,082,007 | +0.54(+0.52%) |
Jun 25, 2012 | 106.02 | 106.06 | 105.06 | 105.38 | 4,400,384 | -1.74(-1.63%) |
Jun 22, 2012 | 106.90 | 107.35 | 106.48 | 107.12 | 4,678,747 | +0.75(+0.71%) |
Jun 21, 2012 | 108.91 | 109.01 | 106.25 | 106.37 | 6,323,224 | -2.38(-2.18%) |
Jun 20, 2012 | 108.99 | 109.27 | 107.96 | 108.75 | 4,417,743 | -0.22(-0.21%) |
Jun 19, 2012 | 108.45 | 109.38 | 108.32 | 108.97 | 3,200,552 | +1.12(+1.04%) |
Jun 18, 2012 | 107.25 | 108.16 | 107.02 | 107.85 | 4,115,291 | +0.25(+0.23%) |
Jun 15, 2012 | 107.09 | 107.77 | 106.86 | 107.61 | 6,134,507 | +1.02(+0.96%) |
Jun 14, 2012 | 105.71 | 107.02 | 105.42 | 106.59 | 4,940,704 | +1.08(+1.02%) |
Jun 13, 2012 | 105.83 | 106.50 | 105.14 | 105.51 | 2,588,163 | -0.72(-0.67%) |
Jun 12, 2012 | 105.24 | 106.23 | 104.76 | 106.23 | 4,944,779 | +0.74(+0.70%) |
Jun 11, 2012 | 107.19 | 107.22 | 104.86 | 105.49 | 6,186,668 | -0.78(-0.73%) |
Jun 08, 2012 | 105.19 | 106.32 | 104.85 | 106.27 | 3,144,439 | +0.79(+0.75%) |
Jun 07, 2012 | 106.59 | 106.63 | 105.25 | 105.48 | 3,179,088 | +0.14(+0.13%) |
Jun 06, 2012 | 103.79 | 105.45 | 103.77 | 105.34 | 6,485,356 | +2.41(+2.34%) |
Jun 05, 2012 | 102.10 | 103.21 | 102.04 | 102.93 | 4,247,872 | +0.58(+0.57%) |
Jun 04, 2012 | 102.54 | 102.81 | 101.53 | 102.35 | 4,125,247 | -0.13(-0.12%) |
Jun 01, 2012 | 103.37 | 103.70 | 102.37 | 102.48 | 9,990,457 | -2.46(-2.34%) |
May 31, 2012 | 105.18 | 105.77 | 104.10 | 104.94 | 10,843,683 | -0.27(-0.26%) |
May 30, 2012 | 105.87 | 105.90 | 105.01 | 105.21 | 2,860,994 | -1.56(-1.46%) |
May 29, 2012 | 106.37 | 106.95 | 106.03 | 106.77 | 2,691,205 | +1.27(+1.20%) |
May 25, 2012 | 105.81 | 106.08 | 105.26 | 105.50 | 2,931,841 | -0.22(-0.21%) |
May 24, 2012 | 105.94 | 106.07 | 104.95 | 105.73 | 3,616,894 | +0.08(+0.07%) |
May 23, 2012 | 104.83 | 105.78 | 103.83 | 105.65 | 3,185,381 | +0.06(+0.06%) |
May 22, 2012 | 105.66 | 106.40 | 104.88 | 105.58 | 3,399,091 | +0.21(+0.20%) |
May 21, 2012 | 103.93 | 105.43 | 103.78 | 105.38 | 4,322,424 | +1.73(+1.67%) |
May 18, 2012 | 104.92 | 105.10 | 103.47 | 103.64 | 4,854,419 | -0.90(-0.86%) |
May 17, 2012 | 106.10 | 106.23 | 104.46 | 104.54 | 4,900,604 | -1.58(-1.49%) |
May 16, 2012 | 106.96 | 107.45 | 106.07 | 106.12 | 6,850,415 | -0.40(-0.37%) |
May 15, 2012 | 107.03 | 107.66 | 106.33 | 106.52 | 5,759,659 | -0.63(-0.59%) |
May 14, 2012 | 107.28 | 107.84 | 106.94 | 107.14 | 5,750,498 | -1.12(-1.04%) |
May 11, 2012 | 107.96 | 109.32 | 107.92 | 108.27 | 3,909,737 | -0.37(-0.34%) |
May 10, 2012 | 109.16 | 109.29 | 108.41 | 108.63 | 2,953,303 | +0.26(+0.24%) |
May 09, 2012 | 107.91 | 109.10 | 107.41 | 108.38 | 5,525,112 | -0.65(-0.60%) |
May 08, 2012 | 108.84 | 109.24 | 107.77 | 109.03 | 3,924,019 | -0.45(-0.41%) |
May 07, 2012 | 109.03 | 109.87 | 108.97 | 109.48 | 2,423,953 | +0.05(+0.04%) |
May 04, 2012 | 110.65 | 110.75 | 109.37 | 109.43 | 2,705,471 | -1.83(-1.65%) |
May 03, 2012 | 112.10 | 112.17 | 111.02 | 111.26 | 2,809,447 | -0.83(-0.74%) |
May 02, 2012 | 111.73 | 112.19 | 111.39 | 112.09 | 2,635,480 | -0.30(-0.26%) |