Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 140.90 | 141.50 | 139.60 | 139.60 | 56,420 | -1.70(-1.20%) |
May 30, 2013 | 141.00 | 141.60 | 141.00 | 141.30 | 33,808 | +0.60(+0.43%) |
May 29, 2013 | 140.90 | 141.10 | 140.11 | 140.70 | 19,277 | -0.91(-0.64%) |
May 28, 2013 | 142.20 | 142.60 | 141.37 | 141.61 | 107,776 | +0.82(+0.58%) |
May 24, 2013 | 140.20 | 140.79 | 140.07 | 140.79 | 8,212 | -0.20(-0.14%) |
May 23, 2013 | 141.90 | 141.90 | 140.20 | 140.99 | 16,515 | -0.32(-0.23%) |
May 22, 2013 | 143.02 | 143.54 | 141.00 | 141.31 | 43,531 | -1.03(-0.72%) |
May 21, 2013 | 142.32 | 142.76 | 141.96 | 142.34 | 21,066 | +0.20(+0.14%) |
May 20, 2013 | 142.16 | 142.41 | 141.96 | 142.14 | 2,474 | +0.09(+0.06%) |
May 17, 2013 | 141.40 | 142.05 | 141.15 | 142.05 | 2,262 | +0.62(+0.44%) |
May 16, 2013 | 141.17 | 141.47 | 141.16 | 141.44 | 21,836 | +0.35(+0.25%) |
May 15, 2013 | 140.57 | 141.56 | 140.57 | 141.09 | 3,331 | +1.75(+1.26%) |
May 13, 2013 | 139.05 | 139.48 | 139.05 | 139.34 | 7,206 | +0.01(+0.01%) |
May 10, 2013 | 139.25 | 139.33 | 139.00 | 139.33 | 3,799 | +0.21(+0.15%) |
May 09, 2013 | 139.26 | 139.49 | 139.11 | 139.12 | 7,795 | -0.04(-0.03%) |
May 08, 2013 | 138.51 | 139.17 | 137.99 | 139.16 | 19,010 | +0.76(+0.55%) |
May 07, 2013 | 138.00 | 138.46 | 138.00 | 138.40 | 14,420 | +0.47(+0.34%) |
May 06, 2013 | 137.95 | 138.06 | 137.87 | 137.93 | 4,042 | -0.13(-0.09%) |
May 03, 2013 | 137.58 | 138.23 | 137.58 | 138.06 | 3,237 | +1.15(+0.84%) |
May 02, 2013 | 136.83 | 137.05 | 136.83 | 136.91 | 15,138 | +0.66(+0.48%) |
May 01, 2013 | 136.55 | 136.65 | 136.20 | 136.25 | 8,502 | -0.62(-0.45%) |
Apr 30, 2013 | 136.56 | 136.87 | 136.35 | 136.87 | 5,139 | +0.15(+0.11%) |
Apr 29, 2013 | 135.81 | 136.76 | 135.81 | 136.72 | 4,725 | +0.63(+0.46%) |
Apr 26, 2013 | 136.10 | 136.10 | 135.75 | 136.09 | 11,096 | +0.07(+0.05%) |
Apr 25, 2013 | 135.55 | 136.36 | 135.55 | 136.02 | 6,967 | +0.48(+0.35%) |
Apr 24, 2013 | 135.41 | 135.60 | 135.34 | 135.54 | 3,437 | +0.20(+0.15%) |
Apr 23, 2013 | 135.03 | 135.42 | 135.03 | 135.34 | 7,628 | +0.44(+0.33%) |
Apr 22, 2013 | 134.89 | 134.90 | 134.34 | 134.90 | 60,337 | +0.50(+0.37%) |
Apr 19, 2013 | 134.60 | 134.64 | 134.38 | 134.40 | 2,923 | -0.12(-0.09%) |
Apr 18, 2013 | 134.76 | 134.94 | 134.34 | 134.52 | 19,574 | -0.29(-0.21%) |
Apr 17, 2013 | 134.46 | 134.85 | 134.35 | 134.81 | 27,482 | -0.15(-0.11%) |
Apr 16, 2013 | 134.21 | 135.00 | 134.03 | 134.96 | 24,731 | +1.07(+0.80%) |
Apr 15, 2013 | 135.29 | 135.29 | 133.69 | 133.89 | 12,716 | -2.06(-1.51%) |
Apr 12, 2013 | 136.33 | 136.33 | 135.95 | 135.95 | 34,134 | -0.71(-0.52%) |
Apr 11, 2013 | 136.28 | 136.82 | 136.27 | 136.66 | 15,836 | +0.38(+0.28%) |
Apr 10, 2013 | 135.43 | 136.34 | 135.43 | 136.28 | 24,600 | +1.14(+0.84%) |
Apr 09, 2013 | 134.79 | 135.55 | 134.55 | 135.14 | 4,245 | +0.47(+0.35%) |
Apr 08, 2013 | 133.81 | 134.67 | 133.75 | 134.67 | 3,796 | +0.64(+0.48%) |
Apr 05, 2013 | 133.16 | 134.03 | 133.15 | 134.03 | 7,368 | -0.51(-0.38%) |
Apr 04, 2013 | 134.25 | 134.64 | 134.12 | 134.54 | 2,789 | +0.74(+0.55%) |
Apr 03, 2013 | 135.19 | 135.19 | 133.80 | 133.80 | 15,702 | -1.45(-1.07%) |
Apr 02, 2013 | 135.13 | 135.56 | 135.11 | 135.25 | 4,450 | +0.44(+0.33%) |
Apr 01, 2013 | 135.15 | 135.42 | 134.52 | 134.81 | 3,702 | -0.44(-0.33%) |
Mar 28, 2013 | 135.00 | 135.43 | 134.92 | 135.25 | 4,291 | +0.33(+0.25%) |
Mar 27, 2013 | 134.54 | 134.94 | 134.46 | 134.92 | 10,075 | +0.16(+0.12%) |
Mar 26, 2013 | 134.48 | 134.87 | 134.42 | 134.76 | 5,235 | +0.76(+0.57%) |
Mar 25, 2013 | 134.41 | 134.41 | 133.58 | 134.00 | 14,342 | -0.46(-0.34%) |
Mar 22, 2013 | 133.83 | 134.46 | 133.83 | 134.46 | 5,528 | +0.89(+0.67%) |
Mar 21, 2013 | 133.75 | 133.75 | 133.51 | 133.57 | 10,780 | -0.62(-0.47%) |
Mar 20, 2013 | 133.71 | 134.47 | 133.71 | 134.19 | 70,586 | +0.19(+0.14%) |
Mar 19, 2013 | 134.13 | 134.13 | 133.91 | 134.00 | 12,937 | -0.25(-0.19%) |
Mar 18, 2013 | 134.13 | 134.25 | 134.13 | 134.25 | 1,955 | +0.03(+0.02%) |
Mar 15, 2013 | 133.77 | 134.33 | 133.77 | 134.22 | 9,425 | -0.17(-0.13%) |
Mar 14, 2013 | 134.28 | 134.39 | 134.24 | 134.39 | 14,076 | +0.36(+0.27%) |
Mar 13, 2013 | 133.91 | 134.14 | 133.83 | 134.03 | 9,618 | +0.15(+0.11%) |
Mar 12, 2013 | 133.96 | 134.11 | 133.88 | 133.88 | 4,389 | -0.10(-0.08%) |
Mar 11, 2013 | 134.00 | 134.05 | 133.86 | 133.98 | 22,005 | -0.19(-0.14%) |
Mar 08, 2013 | 134.05 | 134.17 | 134.00 | 134.17 | 11,409 | +0.16(+0.12%) |
Mar 07, 2013 | 134.10 | 134.18 | 133.91 | 134.01 | 14,993 | -0.07(-0.05%) |
Mar 06, 2013 | 134.00 | 134.11 | 133.88 | 134.08 | 4,828 | +0.44(+0.33%) |
Mar 05, 2013 | 133.21 | 134.00 | 133.21 | 133.65 | 8,904 | +0.62(+0.46%) |
Mar 04, 2013 | 133.02 | 133.04 | 132.77 | 133.03 | 13,132 | -0.08(-0.06%) |
Mar 01, 2013 | 132.57 | 133.22 | 132.53 | 133.11 | 9,059 | +0.69(+0.52%) |
Feb 28, 2013 | 132.35 | 132.93 | 132.35 | 132.42 | 3,214 | +0.05(+0.04%) |
Feb 27, 2013 | 131.62 | 132.49 | 131.62 | 132.37 | 217,158 | +0.38(+0.29%) |
Feb 26, 2013 | 131.85 | 132.00 | 131.39 | 131.98 | 6,231 | -1.18(-0.89%) |
Feb 22, 2013 | 132.75 | 133.16 | 132.41 | 133.16 | 7,752 | +1.04(+0.79%) |
Feb 21, 2013 | 132.48 | 132.48 | 131.87 | 132.12 | 10,550 | -0.78(-0.59%) |
Feb 20, 2013 | 134.19 | 134.19 | 132.84 | 132.90 | 9,223 | -1.29(-0.96%) |
Feb 19, 2013 | 133.50 | 134.19 | 133.50 | 134.19 | 21,378 | +0.92(+0.69%) |
Feb 15, 2013 | 133.62 | 133.67 | 133.00 | 133.27 | 23,561 | -0.33(-0.25%) |
Feb 14, 2013 | 133.24 | 133.62 | 133.24 | 133.60 | 17,702 | +0.27(+0.20%) |
Feb 13, 2013 | 133.67 | 133.70 | 133.26 | 133.33 | 8,267 | +0.00(+0.00%) |
Feb 12, 2013 | 133.19 | 133.54 | 133.08 | 133.33 | 10,543 | +0.14(+0.11%) |
Feb 11, 2013 | 133.16 | 133.19 | 133.00 | 133.19 | 10,535 | +0.14(+0.11%) |
Feb 08, 2013 | 132.78 | 133.27 | 132.78 | 133.05 | 6,954 | +0.58(+0.44%) |
Feb 07, 2013 | 132.30 | 132.50 | 132.02 | 132.47 | 2,423 | -0.27(-0.20%) |
Feb 06, 2013 | 132.32 | 132.84 | 132.32 | 132.74 | 13,904 | +0.78(+0.59%) |
Feb 04, 2013 | 132.11 | 132.15 | 131.96 | 131.96 | 16,037 | -0.65(-0.49%) |
Feb 01, 2013 | 132.18 | 132.65 | 131.99 | 132.61 | 38,106 | +1.10(+0.83%) |
Jan 31, 2013 | 131.64 | 131.81 | 131.51 | 131.51 | 10,198 | -0.27(-0.20%) |
Jan 30, 2013 | 132.16 | 132.35 | 131.72 | 131.78 | 16,349 | -0.39(-0.30%) |
Jan 29, 2013 | 131.49 | 132.17 | 131.49 | 132.17 | 61,379 | +0.56(+0.43%) |
Jan 28, 2013 | 131.81 | 131.81 | 131.46 | 131.61 | 48,790 | +0.08(+0.06%) |
Jan 25, 2013 | 131.33 | 131.72 | 131.20 | 131.53 | 24,603 | +0.50(+0.38%) |
Jan 24, 2013 | 130.80 | 131.56 | 130.80 | 131.03 | 14,192 | +0.03(+0.03%) |
Jan 23, 2013 | 130.88 | 131.03 | 130.66 | 130.99 | 6,236 | +0.19(+0.14%) |
Jan 22, 2013 | 130.31 | 130.80 | 130.07 | 130.80 | 9,876 | +0.50(+0.39%) |
Jan 18, 2013 | 130.49 | 130.56 | 130.07 | 130.30 | 13,865 | -0.56(-0.43%) |
Jan 17, 2013 | 130.34 | 130.86 | 130.22 | 130.86 | 7,950 | +0.87(+0.67%) |
Jan 16, 2013 | 129.92 | 130.10 | 129.87 | 129.99 | 15,783 | -0.27(-0.21%) |
Jan 15, 2013 | 130.45 | 130.45 | 129.76 | 130.26 | 11,286 | +0.08(+0.06%) |
Jan 14, 2013 | 130.38 | 130.45 | 130.04 | 130.18 | 17,743 | -0.26(-0.20%) |
Jan 11, 2013 | 130.50 | 130.50 | 130.31 | 130.44 | 10,319 | -0.05(-0.04%) |
Jan 10, 2013 | 130.27 | 130.56 | 129.95 | 130.49 | 16,054 | +0.56(+0.43%) |
Jan 09, 2013 | 129.92 | 130.06 | 129.87 | 129.93 | 11,895 | +0.39(+0.30%) |
Jan 08, 2013 | 129.76 | 129.76 | 129.43 | 129.54 | 15,782 | -0.64(-0.49%) |
Jan 07, 2013 | 130.33 | 130.40 | 130.09 | 130.18 | 68,883 | -0.46(-0.35%) |
Jan 04, 2013 | 130.48 | 130.64 | 130.38 | 130.64 | 5,035 | +0.25(+0.19%) |
Jan 03, 2013 | 130.69 | 130.69 | 130.39 | 130.39 | 22,712 | -0.23(-0.18%) |
Jan 02, 2013 | 130.48 | 130.62 | 130.02 | 130.62 | 21,378 | +1.35(+1.04%) |
Dec 31, 2012 | 128.45 | 129.27 | 128.45 | 129.27 | 30,147 | -0.03(-0.02%) |
Dec 28, 2012 | 130.40 | 130.40 | 129.29 | 129.30 | 10,353 | -1.19(-0.91%) |
Dec 27, 2012 | 130.64 | 130.64 | 129.93 | 130.49 | 59,322 | -0.19(-0.15%) |
Dec 26, 2012 | 131.08 | 131.08 | 130.42 | 130.68 | 5,341 | +0.02(+0.02%) |
Dec 24, 2012 | 130.56 | 130.72 | 130.55 | 130.66 | 8,697 | -0.60(-0.46%) |
Dec 21, 2012 | 131.11 | 131.38 | 130.75 | 131.26 | 19,139 | -0.04(-0.03%) |
Dec 20, 2012 | 130.58 | 131.41 | 130.55 | 131.30 | 93,099 | +0.73(+0.56%) |
Dec 19, 2012 | 130.83 | 130.98 | 130.57 | 130.57 | 11,088 | -0.10(-0.07%) |
Dec 18, 2012 | 129.87 | 130.67 | 129.72 | 130.67 | 22,238 | +0.79(+0.61%) |
Dec 17, 2012 | 129.26 | 129.88 | 129.26 | 129.88 | 16,862 | +1.04(+0.81%) |
Dec 14, 2012 | 129.10 | 129.23 | 128.84 | 128.84 | 4,328 | -0.58(-0.45%) |
Dec 13, 2012 | 129.63 | 129.84 | 129.25 | 129.42 | 3,441 | -0.27(-0.21%) |
Dec 12, 2012 | 129.76 | 130.13 | 129.66 | 129.69 | 56,720 | +0.31(+0.24%) |
Dec 11, 2012 | 129.32 | 129.82 | 129.28 | 129.38 | 9,826 | +0.35(+0.27%) |
Dec 10, 2012 | 128.82 | 129.17 | 128.77 | 129.03 | 8,221 | +0.11(+0.09%) |
Dec 07, 2012 | 129.15 | 129.15 | 128.68 | 128.92 | 10,356 | +0.50(+0.39%) |
Dec 06, 2012 | 128.09 | 128.51 | 128.09 | 128.42 | 6,327 | +0.30(+0.23%) |
Dec 05, 2012 | 128.15 | 128.73 | 127.42 | 128.12 | 43,311 | +0.08(+0.06%) |
Dec 04, 2012 | 128.20 | 128.42 | 127.93 | 128.04 | 11,983 | +1.31(+1.03%) |
Nov 30, 2012 | 128.09 | 128.37 | 126.73 | 126.73 | 7,817 | -1.42(-1.10%) |
Nov 29, 2012 | 128.16 | 128.30 | 127.86 | 128.15 | 15,807 | +0.44(+0.34%) |
Nov 28, 2012 | 126.91 | 127.79 | 126.77 | 127.71 | 19,199 | +0.47(+0.37%) |
Nov 27, 2012 | 127.28 | 127.58 | 127.15 | 127.24 | 5,890 | -0.25(-0.20%) |
Nov 26, 2012 | 127.52 | 127.52 | 127.10 | 127.49 | 7,416 | -0.13(-0.10%) |
Nov 23, 2012 | 127.50 | 127.74 | 127.45 | 127.62 | 1,082 | +0.50(+0.39%) |
Nov 21, 2012 | 126.70 | 127.25 | 126.46 | 127.12 | 9,615 | +0.62(+0.49%) |
Nov 20, 2012 | 126.35 | 126.70 | 126.02 | 126.50 | 15,785 | -0.16(-0.13%) |
Nov 19, 2012 | 126.74 | 126.77 | 126.56 | 126.66 | 3,187 | +0.51(+0.40%) |
Nov 16, 2012 | 126.13 | 126.18 | 126.13 | 126.15 | 87,721 | -0.03(-0.02%) |
Nov 15, 2012 | 126.18 | 126.18 | 126.14 | 126.18 | 5,656 | +0.03(+0.03%) |
Nov 14, 2012 | 126.14 | 126.18 | 126.14 | 126.15 | 6,837 | -0.19(-0.15%) |
Nov 13, 2012 | 126.57 | 126.94 | 126.34 | 126.34 | 9,546 | -0.45(-0.35%) |
Nov 12, 2012 | 128.00 | 128.00 | 126.79 | 126.79 | 4,432 | -1.12(-0.88%) |
Nov 09, 2012 | 127.61 | 128.33 | 127.61 | 127.91 | 21,050 | +0.10(+0.08%) |
Nov 08, 2012 | 129.01 | 129.01 | 127.81 | 127.81 | 16,995 | -1.18(-0.91%) |
Nov 07, 2012 | 129.43 | 129.43 | 128.70 | 128.99 | 5,705 | -0.91(-0.70%) |
Nov 06, 2012 | 129.73 | 130.23 | 129.73 | 129.90 | 7,418 | +0.43(+0.33%) |
Nov 05, 2012 | 129.07 | 129.55 | 128.90 | 129.47 | 2,864 | +0.41(+0.32%) |
Nov 02, 2012 | 130.46 | 130.46 | 129.05 | 129.06 | 18,355 | -0.78(-0.60%) |
Nov 01, 2012 | 129.72 | 130.16 | 129.66 | 129.84 | 8,057 | +0.27(+0.21%) |
Oct 31, 2012 | 129.42 | 129.65 | 129.08 | 129.57 | 16,730 | +0.17(+0.13%) |
Oct 26, 2012 | 129.36 | 129.40 | 129.40 | 129.40 | 1,300 | -0.01(-0.01%) |
Oct 25, 2012 | 129.80 | 129.85 | 129.15 | 129.41 | 4,665 | -0.02(-0.01%) |
Oct 24, 2012 | 129.95 | 129.99 | 129.37 | 129.43 | 4,474 | -0.28(-0.22%) |
Oct 23, 2012 | 129.78 | 129.86 | 129.33 | 129.71 | 23,265 | -0.58(-0.45%) |
Oct 19, 2012 | 131.07 | 131.07 | 130.21 | 130.29 | 11,389 | -1.10(-0.84%) |
Oct 18, 2012 | 131.51 | 131.79 | 131.22 | 131.39 | 92,360 | -0.32(-0.24%) |
Oct 17, 2012 | 131.52 | 131.85 | 131.52 | 131.71 | 8,728 | +0.28(+0.21%) |
Oct 16, 2012 | 130.76 | 131.43 | 130.76 | 131.43 | 9,755 | +1.00(+0.77%) |
Oct 15, 2012 | 129.54 | 130.44 | 129.54 | 130.43 | 2,684 | +0.88(+0.68%) |
Oct 12, 2012 | 129.99 | 130.30 | 129.37 | 129.55 | 6,546 | -0.51(-0.39%) |
Oct 11, 2012 | 130.68 | 130.85 | 130.02 | 130.06 | 31,455 | +0.21(+0.16%) |
Oct 10, 2012 | 130.50 | 130.55 | 129.85 | 129.85 | 40,278 | -0.91(-0.70%) |
Oct 09, 2012 | 131.28 | 131.28 | 130.76 | 130.76 | 13,006 | -0.58(-0.44%) |
Oct 08, 2012 | 131.36 | 131.45 | 131.31 | 131.34 | 5,361 | -0.27(-0.20%) |
Oct 05, 2012 | 132.18 | 132.20 | 131.47 | 131.61 | 37,148 | -0.13(-0.10%) |
Oct 04, 2012 | 131.57 | 132.05 | 131.57 | 131.74 | 5,346 | +0.45(+0.34%) |
Oct 03, 2012 | 131.01 | 131.46 | 131.01 | 131.29 | 71,607 | +0.41(+0.31%) |
Oct 02, 2012 | 131.28 | 131.28 | 130.46 | 130.88 | 17,480 | +0.05(+0.04%) |
Oct 01, 2012 | 130.89 | 131.71 | 130.83 | 130.83 | 2,217 | +0.31(+0.24%) |
Sep 28, 2012 | 130.60 | 130.61 | 129.98 | 130.52 | 296,008 | -0.54(-0.41%) |
Sep 27, 2012 | 130.53 | 131.25 | 130.33 | 131.06 | 5,423 | +0.87(+0.67%) |
Sep 26, 2012 | 130.55 | 130.56 | 129.94 | 130.19 | 12,070 | -0.07(-0.05%) |
Sep 25, 2012 | 130.70 | 130.95 | 130.05 | 130.26 | 23,304 | -0.29(-0.22%) |
Sep 24, 2012 | 130.51 | 130.68 | 130.39 | 130.55 | 12,901 | -0.38(-0.29%) |
Sep 21, 2012 | 131.46 | 132.18 | 130.91 | 130.93 | 13,053 | -0.05(-0.04%) |
Sep 20, 2012 | 130.71 | 131.17 | 130.69 | 130.98 | 23,569 | -0.34(-0.26%) |
Sep 19, 2012 | 131.04 | 131.56 | 130.90 | 131.32 | 37,185 | +0.22(+0.17%) |
Sep 18, 2012 | 131.54 | 131.54 | 131.02 | 131.10 | 23,296 | -0.47(-0.36%) |
Sep 17, 2012 | 132.11 | 132.11 | 131.53 | 131.57 | 33,260 | -0.72(-0.54%) |
Sep 14, 2012 | 131.74 | 132.95 | 130.73 | 132.29 | 23,212 | +0.67(+0.51%) |
Sep 13, 2012 | 130.83 | 131.88 | 130.71 | 131.62 | 38,479 | +0.91(+0.70%) |
Sep 12, 2012 | 130.81 | 130.88 | 130.49 | 130.71 | 35,550 | +0.20(+0.15%) |
Sep 11, 2012 | 130.22 | 130.72 | 130.22 | 130.51 | 19,230 | +0.04(+0.03%) |
Sep 10, 2012 | 130.59 | 130.66 | 130.45 | 130.47 | 185,846 | -0.22(-0.17%) |
Sep 07, 2012 | 130.48 | 130.72 | 130.48 | 130.69 | 21,350 | +0.46(+0.35%) |
Sep 06, 2012 | 128.86 | 130.45 | 128.86 | 130.23 | 58,087 | +2.08(+1.62%) |
Sep 05, 2012 | 128.39 | 128.46 | 127.50 | 128.15 | 38,246 | -0.20(-0.16%) |
Sep 04, 2012 | 128.42 | 128.70 | 127.56 | 128.35 | 7,960 | -0.35(-0.27%) |
Aug 31, 2012 | 128.73 | 129.04 | 128.22 | 128.70 | 18,680 | +0.63(+0.49%) |
Aug 30, 2012 | 128.41 | 128.43 | 127.91 | 128.07 | 26,859 | -0.90(-0.70%) |
Aug 29, 2012 | 128.87 | 129.07 | 128.60 | 128.97 | 157,622 | +0.23(+0.18%) |
Aug 27, 2012 | 129.26 | 129.26 | 128.74 | 128.74 | 9,060 | -0.16(-0.13%) |
Aug 24, 2012 | 128.00 | 128.99 | 127.95 | 128.90 | 22,111 | +0.73(+0.57%) |
Aug 23, 2012 | 128.62 | 128.69 | 128.10 | 128.17 | 16,847 | -0.97(-0.75%) |
Aug 22, 2012 | 128.46 | 129.39 | 128.46 | 129.14 | 28,055 | +0.14(+0.11%) |
Aug 21, 2012 | 129.92 | 130.01 | 128.93 | 129.01 | 23,021 | -0.35(-0.27%) |
Aug 20, 2012 | 129.37 | 129.45 | 129.19 | 129.36 | 18,087 | -0.01(-0.01%) |
Aug 17, 2012 | 129.69 | 129.69 | 129.23 | 129.37 | 3,139 | +0.00(+0.00%) |
Aug 16, 2012 | 129.01 | 129.79 | 129.01 | 129.37 | 16,910 | +0.36(+0.28%) |
Aug 15, 2012 | 128.81 | 129.14 | 128.68 | 129.01 | 21,226 | +0.36(+0.28%) |
Aug 14, 2012 | 128.00 | 128.94 | 128.00 | 128.65 | 107,091 | +0.55(+0.43%) |
Aug 13, 2012 | 127.98 | 128.38 | 127.88 | 128.10 | 11,932 | -0.46(-0.36%) |
Aug 10, 2012 | 128.28 | 128.56 | 128.20 | 128.56 | 95,008 | -0.02(-0.01%) |
Aug 09, 2012 | 128.02 | 128.81 | 128.02 | 128.58 | 26,726 | +0.01(+0.01%) |
Aug 08, 2012 | 128.50 | 128.89 | 128.50 | 128.57 | 4,443 | -0.38(-0.29%) |
Aug 07, 2012 | 127.92 | 129.11 | 127.92 | 128.95 | 34,415 | +0.94(+0.73%) |
Aug 06, 2012 | 128.44 | 128.48 | 128.01 | 128.01 | 17,765 | -0.15(-0.12%) |
Aug 03, 2012 | 127.56 | 128.64 | 127.56 | 128.16 | 44,157 | +1.35(+1.06%) |
Aug 02, 2012 | 126.86 | 127.50 | 126.57 | 126.81 | 24,782 | -1.42(-1.11%) |
Aug 01, 2012 | 128.63 | 128.76 | 127.95 | 128.23 | 114,339 | -0.11(-0.09%) |
Jul 31, 2012 | 128.72 | 128.86 | 128.34 | 128.34 | 7,013 | -0.19(-0.15%) |
Jul 30, 2012 | 128.13 | 128.73 | 128.13 | 128.53 | 6,430 | +0.25(+0.19%) |
Jul 27, 2012 | 128.26 | 128.28 | 128.05 | 128.28 | 40,433 | -0.05(-0.04%) |
Jul 26, 2012 | 128.14 | 128.58 | 127.69 | 128.33 | 22,180 | +1.89(+1.50%) |
Jul 25, 2012 | 126.89 | 127.00 | 126.19 | 126.44 | 25,302 | -0.08(-0.06%) |
Jul 24, 2012 | 127.59 | 127.64 | 125.84 | 126.52 | 8,495 | -1.26(-0.99%) |
Jul 23, 2012 | 127.03 | 127.78 | 126.57 | 127.78 | 13,994 | -0.68(-0.53%) |
Jul 20, 2012 | 128.95 | 128.95 | 128.46 | 128.46 | 9,436 | -1.10(-0.85%) |
Jul 19, 2012 | 129.58 | 129.84 | 129.25 | 129.56 | 13,191 | +0.36(+0.28%) |
Jul 18, 2012 | 128.14 | 129.49 | 128.03 | 129.20 | 37,475 | +0.84(+0.65%) |
Jul 17, 2012 | 128.04 | 128.50 | 127.00 | 128.36 | 113,049 | +0.71(+0.55%) |
Jul 16, 2012 | 127.68 | 127.68 | 127.24 | 127.65 | 117,047 | -0.01(-0.01%) |
Jul 13, 2012 | 127.66 | 127.68 | 127.66 | 127.66 | 10,060 | -0.22(-0.17%) |
Jul 12, 2012 | 127.53 | 127.88 | 127.00 | 127.88 | 4,898 | -0.47(-0.36%) |
Jul 11, 2012 | 128.34 | 128.64 | 127.88 | 128.35 | 9,954 | +0.05(+0.04%) |
Jul 10, 2012 | 129.89 | 130.02 | 128.30 | 128.30 | 3,665 | -1.02(-0.79%) |
Jul 09, 2012 | 129.19 | 129.42 | 128.92 | 129.32 | 18,403 | -0.34(-0.26%) |
Jul 06, 2012 | 129.62 | 129.68 | 129.10 | 129.66 | 26,975 | -1.16(-0.89%) |
Jul 05, 2012 | 130.80 | 131.14 | 130.68 | 130.82 | 5,264 | -0.46(-0.35%) |
Jul 03, 2012 | 130.40 | 131.28 | 130.28 | 131.28 | 11,968 | +0.94(+0.72%) |
Jul 02, 2012 | 130.34 | 130.61 | 129.78 | 130.34 | 13,277 | -0.06(-0.05%) |
Jun 29, 2012 | 129.48 | 130.40 | 129.24 | 130.40 | 21,652 | +2.90(+2.28%) |
Jun 28, 2012 | 127.46 | 127.50 | 127.46 | 127.50 | 12,704 | +0.06(+0.04%) |
Jun 27, 2012 | 126.65 | 127.68 | 126.65 | 127.44 | 10,096 | +1.04(+0.82%) |
Jun 26, 2012 | 126.13 | 126.66 | 125.74 | 126.40 | 33,152 | +0.50(+0.40%) |
Jun 25, 2012 | 126.49 | 126.49 | 125.79 | 125.90 | 5,939 | -1.01(-0.80%) |
Jun 22, 2012 | 127.42 | 127.42 | 126.91 | 126.91 | 4,679 | -0.37(-0.29%) |
Jun 21, 2012 | 128.49 | 128.49 | 127.15 | 127.28 | 10,431 | -1.13(-0.88%) |
Jun 20, 2012 | 129.14 | 129.18 | 128.24 | 128.41 | 8,733 | -0.64(-0.49%) |
Jun 19, 2012 | 128.40 | 129.36 | 128.40 | 129.05 | 4,740 | +0.91(+0.71%) |
Jun 18, 2012 | 128.51 | 128.52 | 128.14 | 128.14 | 16,040 | -0.94(-0.73%) |
Jun 15, 2012 | 128.92 | 129.21 | 128.92 | 129.08 | 17,902 | +0.47(+0.37%) |
Jun 14, 2012 | 128.19 | 128.98 | 128.14 | 128.61 | 28,191 | +0.68(+0.53%) |
Jun 13, 2012 | 128.10 | 128.50 | 127.93 | 127.93 | 11,304 | -0.31(-0.24%) |
Jun 12, 2012 | 127.42 | 128.30 | 127.42 | 128.24 | 8,934 | +1.16(+0.91%) |
Jun 11, 2012 | 127.14 | 127.14 | 126.74 | 127.08 | 9,134 | +0.10(+0.08%) |
Jun 08, 2012 | 127.00 | 127.08 | 126.82 | 126.98 | 2,415 | -0.14(-0.11%) |
Jun 07, 2012 | 127.63 | 127.63 | 127.11 | 127.12 | 52,141 | -0.14(-0.11%) |
Jun 06, 2012 | 126.17 | 127.32 | 126.17 | 127.26 | 30,798 | +1.07(+0.84%) |
Jun 05, 2012 | 125.96 | 126.25 | 125.95 | 126.19 | 10,873 | +0.07(+0.06%) |
Jun 04, 2012 | 126.50 | 126.56 | 125.93 | 126.12 | 121,471 | -0.66(-0.52%) |