Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 131.94 | 132.57 | 131.31 | 131.45 | 8,643,623 | -0.84(-0.64%) |
Jun 27, 2013 | 132.33 | 132.90 | 132.20 | 132.29 | 6,388,792 | +0.77(+0.58%) |
Jun 26, 2013 | 131.31 | 131.82 | 130.80 | 131.52 | 10,951,814 | +1.28(+0.98%) |
Jun 25, 2013 | 130.18 | 130.71 | 129.30 | 130.24 | 7,217,989 | +1.28(+0.99%) |
Jun 24, 2013 | 129.27 | 130.12 | 127.92 | 128.96 | 8,699,228 | -1.68(-1.28%) |
Jun 21, 2013 | 131.09 | 131.22 | 129.35 | 130.64 | 8,876,057 | +0.40(+0.31%) |
Jun 20, 2013 | 132.26 | 132.44 | 129.88 | 130.24 | 9,321,503 | -3.40(-2.54%) |
Jun 19, 2013 | 135.30 | 135.69 | 133.49 | 133.64 | 5,784,798 | -1.77(-1.31%) |
Jun 18, 2013 | 134.43 | 135.63 | 134.43 | 135.41 | 3,591,826 | +0.98(+0.73%) |
Jun 17, 2013 | 134.25 | 135.00 | 133.63 | 134.43 | 6,155,258 | +1.09(+0.82%) |
Jun 14, 2013 | 134.01 | 134.54 | 133.10 | 133.34 | 5,889,774 | -0.85(-0.64%) |
Jun 13, 2013 | 132.06 | 134.40 | 131.79 | 134.19 | 4,309,848 | +2.01(+1.52%) |
Jun 12, 2013 | 134.19 | 134.31 | 132.03 | 132.18 | 5,643,794 | -1.11(-0.83%) |
Jun 11, 2013 | 133.40 | 134.44 | 132.98 | 133.30 | 6,054,892 | -1.33(-0.98%) |
Jun 10, 2013 | 135.06 | 135.13 | 134.29 | 134.62 | 3,787,543 | -0.02(-0.01%) |
Jun 07, 2013 | 133.88 | 134.77 | 133.31 | 134.64 | 6,650,106 | +1.71(+1.28%) |
Jun 06, 2013 | 131.72 | 132.95 | 130.93 | 132.93 | 5,348,600 | +1.20(+0.91%) |
Jun 05, 2013 | 133.24 | 133.50 | 131.64 | 131.73 | 6,485,349 | -1.94(-1.45%) |
Jun 04, 2013 | 134.37 | 134.89 | 132.96 | 133.66 | 7,477,982 | -0.61(-0.45%) |
Jun 03, 2013 | 133.86 | 134.35 | 132.89 | 134.27 | 8,165,648 | +0.71(+0.53%) |
May 31, 2013 | 135.10 | 135.87 | 133.39 | 133.57 | 5,375,912 | -1.95(-1.44%) |
May 30, 2013 | 135.13 | 136.12 | 135.00 | 135.52 | 4,421,966 | +0.54(+0.40%) |
May 29, 2013 | 135.17 | 135.46 | 134.27 | 134.98 | 5,409,115 | -0.92(-0.68%) |
May 28, 2013 | 136.53 | 137.08 | 135.48 | 135.90 | 10,019,093 | +0.83(+0.61%) |
May 24, 2013 | 134.39 | 135.09 | 133.99 | 135.07 | 5,117,273 | -0.12(-0.09%) |
May 23, 2013 | 134.13 | 135.56 | 133.96 | 135.19 | 10,867,056 | -0.40(-0.29%) |
May 22, 2013 | 136.74 | 138.14 | 134.97 | 135.59 | 12,891,007 | -1.02(-0.75%) |
May 21, 2013 | 136.53 | 137.10 | 136.04 | 136.61 | 5,689,959 | +0.17(+0.13%) |
May 20, 2013 | 136.29 | 136.92 | 136.13 | 136.44 | 5,608,707 | +0.03(+0.02%) |
May 17, 2013 | 135.60 | 136.48 | 135.40 | 136.41 | 6,798,438 | +1.32(+0.98%) |
May 16, 2013 | 135.45 | 135.92 | 134.89 | 135.09 | 6,939,408 | -0.65(-0.48%) |
May 15, 2013 | 134.79 | 135.99 | 134.74 | 135.74 | 3,833,218 | +2.11(+1.58%) |
May 13, 2013 | 133.34 | 133.83 | 133.04 | 133.62 | 2,556,169 | +0.11(+0.09%) |
May 10, 2013 | 133.18 | 133.57 | 132.78 | 133.51 | 4,203,252 | +0.41(+0.31%) |
May 09, 2013 | 133.40 | 133.74 | 132.75 | 133.09 | 4,264,669 | -0.36(-0.27%) |
May 08, 2013 | 132.71 | 133.48 | 132.64 | 133.45 | 3,821,462 | +0.63(+0.47%) |
May 07, 2013 | 132.47 | 132.89 | 132.09 | 132.83 | 7,233,346 | +0.67(+0.51%) |
May 06, 2013 | 131.95 | 132.36 | 131.88 | 132.15 | 3,141,977 | +0.35(+0.26%) |
May 03, 2013 | 131.65 | 132.18 | 130.51 | 131.80 | 3,066,999 | +1.29(+0.99%) |
May 02, 2013 | 129.64 | 130.62 | 129.53 | 130.51 | 3,299,099 | +1.17(+0.91%) |
May 01, 2013 | 130.18 | 130.24 | 129.17 | 129.34 | 5,781,938 | -1.10(-0.84%) |
Apr 30, 2013 | 130.13 | 130.49 | 129.58 | 130.44 | 4,286,975 | +0.28(+0.22%) |
Apr 29, 2013 | 129.62 | 130.43 | 129.43 | 130.15 | 2,925,451 | +0.89(+0.69%) |
Apr 26, 2013 | 129.34 | 129.55 | 129.18 | 129.26 | 3,047,111 | -0.28(-0.21%) |
Apr 25, 2013 | 129.33 | 130.11 | 129.18 | 129.53 | 2,886,854 | +0.61(+0.47%) |
Apr 24, 2013 | 128.95 | 129.31 | 128.71 | 128.92 | 4,418,968 | -0.01(-0.01%) |
Apr 23, 2013 | 128.22 | 129.02 | 127.59 | 128.93 | 6,015,449 | +1.30(+1.02%) |
Apr 22, 2013 | 127.27 | 127.88 | 126.42 | 127.63 | 3,215,013 | +0.67(+0.53%) |
Apr 19, 2013 | 126.19 | 127.07 | 125.92 | 126.96 | 2,537,579 | +1.02(+0.81%) |
Apr 18, 2013 | 126.92 | 126.95 | 125.44 | 125.94 | 4,894,029 | -0.73(-0.58%) |
Apr 17, 2013 | 127.69 | 127.70 | 126.05 | 126.67 | 5,123,133 | -1.94(-1.50%) |
Apr 16, 2013 | 127.70 | 128.66 | 127.37 | 128.61 | 5,734,954 | +1.85(+1.46%) |
Apr 15, 2013 | 129.09 | 129.18 | 126.71 | 126.76 | 6,460,351 | -2.97(-2.29%) |
Apr 12, 2013 | 129.63 | 129.92 | 129.02 | 129.73 | 3,261,711 | -0.34(-0.26%) |
Apr 11, 2013 | 129.66 | 130.47 | 129.52 | 130.07 | 4,644,227 | +0.42(+0.33%) |
Apr 10, 2013 | 128.40 | 129.77 | 128.36 | 129.65 | 5,075,593 | +1.60(+1.25%) |
Apr 09, 2013 | 127.83 | 128.52 | 127.42 | 128.05 | 5,661,063 | +0.47(+0.37%) |
Apr 08, 2013 | 126.72 | 127.63 | 126.43 | 127.57 | 3,163,856 | +0.78(+0.62%) |
Apr 05, 2013 | 125.76 | 126.91 | 125.62 | 126.79 | 6,448,137 | -0.55(-0.43%) |
Apr 04, 2013 | 126.97 | 127.57 | 126.71 | 127.34 | 5,392,490 | +0.49(+0.38%) |
Apr 03, 2013 | 128.19 | 128.29 | 126.48 | 126.85 | 4,819,702 | -1.25(-0.98%) |
Apr 02, 2013 | 127.96 | 128.43 | 127.75 | 128.10 | 4,086,523 | +0.60(+0.47%) |
Apr 01, 2013 | 127.94 | 128.19 | 127.18 | 127.50 | 2,848,087 | -0.42(-0.33%) |
Mar 28, 2013 | 127.52 | 128.13 | 127.32 | 127.92 | 4,137,795 | +0.37(+0.29%) |
Mar 27, 2013 | 126.83 | 127.64 | 126.61 | 127.55 | 5,042,271 | -0.09(-0.07%) |
Mar 26, 2013 | 127.17 | 127.64 | 126.97 | 127.64 | 4,133,046 | +0.97(+0.76%) |
Mar 25, 2013 | 127.48 | 127.70 | 126.11 | 126.67 | 3,933,241 | -0.42(-0.33%) |
Mar 22, 2013 | 126.50 | 127.09 | 126.41 | 127.09 | 4,196,530 | +0.99(+0.78%) |
Mar 21, 2013 | 126.43 | 126.87 | 125.89 | 126.11 | 5,811,355 | -1.05(-0.83%) |
Mar 20, 2013 | 127.04 | 127.40 | 126.84 | 127.16 | 4,496,202 | +0.81(+0.64%) |
Mar 19, 2013 | 126.91 | 127.03 | 125.49 | 126.35 | 5,496,106 | -0.21(-0.17%) |
Mar 18, 2013 | 126.07 | 127.14 | 125.99 | 126.56 | 7,122,387 | -0.77(-0.60%) |
Mar 15, 2013 | 127.33 | 127.48 | 126.89 | 127.33 | 6,698,612 | -0.15(-0.11%) |
Mar 14, 2013 | 127.12 | 127.52 | 127.05 | 127.47 | 4,692,959 | +0.71(+0.56%) |
Mar 13, 2013 | 126.69 | 126.97 | 126.25 | 126.76 | 4,162,290 | +0.18(+0.14%) |
Mar 12, 2013 | 126.83 | 126.94 | 126.23 | 126.58 | 5,106,036 | -0.30(-0.24%) |
Mar 11, 2013 | 126.32 | 126.90 | 126.17 | 126.88 | 2,262,186 | +0.44(+0.35%) |
Mar 08, 2013 | 126.44 | 126.58 | 125.79 | 126.44 | 4,509,569 | +0.53(+0.42%) |
Mar 07, 2013 | 125.81 | 126.04 | 125.68 | 125.91 | 2,765,529 | +0.22(+0.17%) |
Mar 06, 2013 | 125.94 | 125.99 | 125.38 | 125.69 | 4,537,269 | +0.26(+0.21%) |
Mar 05, 2013 | 124.95 | 125.81 | 124.95 | 125.43 | 4,932,825 | +1.12(+0.91%) |
Mar 04, 2013 | 123.42 | 124.33 | 123.23 | 124.31 | 3,411,822 | +0.61(+0.50%) |
Mar 01, 2013 | 122.85 | 123.88 | 122.31 | 123.69 | 20,249,522 | +0.31(+0.25%) |
Feb 28, 2013 | 123.67 | 124.32 | 123.19 | 123.39 | 9,472,861 | -0.11(-0.09%) |
Feb 27, 2013 | 121.91 | 123.87 | 121.78 | 123.49 | 5,261,052 | +1.49(+1.22%) |
Feb 26, 2013 | 121.74 | 122.13 | 120.95 | 122.00 | 8,018,329 | +0.83(+0.68%) |
Feb 25, 2013 | 124.13 | 124.29 | 121.17 | 121.18 | 7,941,761 | -2.31(-1.87%) |
Feb 22, 2013 | 122.93 | 123.49 | 122.61 | 123.49 | 3,151,596 | +1.17(+0.96%) |
Feb 21, 2013 | 122.73 | 122.74 | 121.93 | 122.32 | 4,534,645 | -0.71(-0.58%) |
Feb 20, 2013 | 124.55 | 124.58 | 123.03 | 123.03 | 3,749,274 | -1.57(-1.26%) |
Feb 19, 2013 | 123.90 | 124.66 | 123.90 | 124.60 | 3,614,442 | +0.85(+0.69%) |
Feb 15, 2013 | 123.97 | 124.08 | 123.24 | 123.75 | 6,817,845 | -0.14(-0.11%) |
Feb 14, 2013 | 123.32 | 123.99 | 123.21 | 123.89 | 3,242,846 | +0.15(+0.12%) |
Feb 13, 2013 | 123.88 | 124.10 | 123.38 | 123.74 | 4,490,577 | +0.08(+0.07%) |
Feb 12, 2013 | 123.43 | 123.85 | 123.29 | 123.66 | 1,955,455 | +0.28(+0.22%) |
Feb 11, 2013 | 123.42 | 123.51 | 123.11 | 123.39 | 1,919,660 | -0.04(-0.03%) |
Feb 08, 2013 | 123.00 | 123.51 | 122.96 | 123.43 | 2,769,875 | +0.62(+0.51%) |
Feb 07, 2013 | 122.96 | 123.06 | 121.87 | 122.80 | 3,594,792 | -0.15(-0.12%) |
Feb 06, 2013 | 122.40 | 123.00 | 122.32 | 122.95 | 3,649,601 | +1.29(+1.06%) |
Feb 04, 2013 | 122.26 | 122.45 | 121.53 | 121.66 | 4,963,388 | -1.34(-1.09%) |
Feb 01, 2013 | 122.47 | 123.13 | 122.30 | 123.01 | 4,212,160 | +1.27(+1.04%) |
Jan 31, 2013 | 121.91 | 122.28 | 121.66 | 121.74 | 5,752,087 | -0.32(-0.27%) |
Jan 30, 2013 | 122.49 | 122.74 | 121.92 | 122.06 | 3,620,798 | -0.45(-0.37%) |
Jan 29, 2013 | 121.77 | 122.67 | 121.72 | 122.51 | 3,229,469 | +0.41(+0.33%) |
Jan 28, 2013 | 122.25 | 122.25 | 121.59 | 122.11 | 3,742,755 | +0.00(+0.00%) |
Jan 25, 2013 | 121.91 | 122.17 | 121.53 | 122.11 | 4,190,319 | +0.60(+0.49%) |
Jan 24, 2013 | 121.29 | 122.08 | 121.17 | 121.51 | 4,202,137 | +0.03(+0.03%) |
Jan 23, 2013 | 121.28 | 121.56 | 121.05 | 121.48 | 3,647,109 | +0.23(+0.19%) |
Jan 22, 2013 | 120.64 | 121.27 | 120.33 | 121.25 | 3,404,289 | +0.59(+0.49%) |
Jan 18, 2013 | 120.33 | 120.74 | 119.89 | 120.66 | 3,243,083 | +0.31(+0.26%) |
Jan 17, 2013 | 120.09 | 120.68 | 119.33 | 120.34 | 5,669,446 | +0.81(+0.68%) |
Jan 16, 2013 | 119.33 | 119.76 | 119.22 | 119.54 | 5,314,445 | -0.05(-0.04%) |
Jan 15, 2013 | 118.94 | 119.69 | 118.90 | 119.58 | 5,971,851 | +0.05(+0.04%) |
Jan 14, 2013 | 119.45 | 119.58 | 119.07 | 119.54 | 4,528,193 | -0.11(-0.09%) |
Jan 11, 2013 | 119.58 | 119.64 | 119.21 | 119.64 | 2,189,459 | +0.06(+0.05%) |
Jan 10, 2013 | 119.34 | 119.60 | 118.69 | 119.58 | 3,794,401 | +0.90(+0.76%) |
Jan 09, 2013 | 118.60 | 118.98 | 118.44 | 118.69 | 3,409,999 | +0.32(+0.27%) |
Jan 08, 2013 | 118.48 | 118.64 | 117.91 | 118.37 | 4,911,427 | -0.32(-0.27%) |
Jan 07, 2013 | 118.61 | 118.81 | 118.26 | 118.69 | 2,165,373 | -0.37(-0.31%) |
Jan 04, 2013 | 118.69 | 119.21 | 118.46 | 119.07 | 4,080,787 | +0.58(+0.49%) |
Jan 03, 2013 | 118.69 | 119.02 | 118.18 | 118.48 | 5,539,983 | -0.15(-0.13%) |
Jan 02, 2013 | 118.10 | 118.79 | 117.69 | 118.64 | 6,094,153 | +2.82(+2.44%) |
Dec 31, 2012 | 113.60 | 115.85 | 113.47 | 115.81 | 8,401,386 | +2.02(+1.78%) |
Dec 28, 2012 | 114.38 | 114.99 | 113.77 | 113.79 | 5,856,748 | -1.30(-1.13%) |
Dec 27, 2012 | 115.31 | 115.52 | 113.78 | 115.09 | 5,386,123 | -0.11(-0.10%) |
Dec 26, 2012 | 115.98 | 116.03 | 114.95 | 115.21 | 3,984,590 | -0.54(-0.47%) |
Dec 24, 2012 | 115.89 | 115.92 | 115.63 | 115.75 | 2,269,429 | -0.36(-0.31%) |
Dec 21, 2012 | 115.59 | 116.35 | 115.42 | 116.11 | 7,064,657 | -1.07(-0.91%) |
Dec 20, 2012 | 116.56 | 117.18 | 116.26 | 117.18 | 6,376,198 | +0.65(+0.56%) |
Dec 19, 2012 | 117.52 | 117.54 | 116.48 | 116.53 | 6,128,449 | -0.88(-0.75%) |
Dec 18, 2012 | 116.27 | 117.49 | 116.10 | 117.42 | 6,805,423 | +1.38(+1.18%) |
Dec 17, 2012 | 115.04 | 116.12 | 115.00 | 116.04 | 7,048,869 | +1.27(+1.11%) |
Dec 14, 2012 | 114.92 | 115.12 | 114.55 | 114.77 | 3,985,564 | -0.40(-0.35%) |
Dec 13, 2012 | 115.81 | 116.13 | 114.88 | 115.17 | 5,055,654 | -0.72(-0.62%) |
Dec 12, 2012 | 116.27 | 116.70 | 115.73 | 115.90 | 7,211,145 | +0.16(+0.14%) |
Dec 11, 2012 | 115.52 | 116.35 | 115.45 | 115.74 | 8,385,419 | +0.67(+0.58%) |
Dec 10, 2012 | 114.83 | 115.30 | 114.76 | 115.07 | 12,301,078 | +0.10(+0.09%) |
Dec 07, 2012 | 115.10 | 115.18 | 114.39 | 114.96 | 7,494,858 | +0.40(+0.35%) |
Dec 06, 2012 | 114.15 | 114.67 | 113.97 | 114.56 | 7,848,679 | +0.35(+0.31%) |
Dec 05, 2012 | 114.14 | 114.75 | 113.32 | 114.21 | 5,448,262 | +0.21(+0.18%) |
Dec 04, 2012 | 114.19 | 114.52 | 113.73 | 114.00 | 4,305,786 | -0.73(-0.64%) |
Nov 30, 2012 | 114.76 | 114.97 | 114.36 | 114.73 | 3,264,333 | +0.00(+0.00%) |
Nov 29, 2012 | 114.64 | 115.05 | 114.13 | 114.73 | 4,282,803 | +0.56(+0.49%) |
Nov 28, 2012 | 112.82 | 114.27 | 112.21 | 114.17 | 3,630,826 | +0.87(+0.77%) |
Nov 27, 2012 | 113.77 | 114.14 | 113.20 | 113.30 | 2,451,347 | -0.68(-0.60%) |
Nov 26, 2012 | 113.55 | 113.98 | 113.18 | 113.98 | 3,564,704 | -0.04(-0.04%) |
Nov 23, 2012 | 113.14 | 114.13 | 113.04 | 114.02 | 2,225,192 | +1.41(+1.25%) |
Nov 21, 2012 | 112.44 | 112.66 | 112.25 | 112.62 | 5,355,528 | +0.23(+0.21%) |
Nov 20, 2012 | 112.14 | 112.54 | 111.47 | 112.38 | 2,578,026 | +0.04(+0.04%) |
Nov 19, 2012 | 111.32 | 112.34 | 111.26 | 112.34 | 4,646,303 | +2.33(+2.12%) |
Nov 16, 2012 | 109.66 | 110.28 | 108.73 | 110.01 | 5,386,401 | +0.45(+0.41%) |
Nov 15, 2012 | 109.75 | 110.17 | 109.10 | 109.56 | 3,614,059 | -0.24(-0.22%) |
Nov 14, 2012 | 111.59 | 111.72 | 109.47 | 109.80 | 4,235,418 | -1.40(-1.26%) |
Nov 13, 2012 | 111.01 | 112.40 | 110.89 | 111.20 | 3,454,304 | -0.44(-0.40%) |
Nov 12, 2012 | 111.87 | 112.05 | 111.37 | 111.64 | 2,666,992 | +0.22(+0.19%) |
Nov 09, 2012 | 111.10 | 112.57 | 111.03 | 111.43 | 5,115,300 | +0.02(+0.01%) |
Nov 08, 2012 | 112.78 | 113.33 | 111.37 | 111.41 | 7,949,604 | -1.34(-1.19%) |
Nov 07, 2012 | 114.37 | 114.37 | 112.26 | 112.75 | 5,816,183 | -2.62(-2.27%) |
Nov 06, 2012 | 114.80 | 115.84 | 114.75 | 115.37 | 3,280,088 | +0.88(+0.77%) |
Nov 05, 2012 | 114.10 | 114.75 | 113.76 | 114.49 | 2,261,469 | +0.25(+0.22%) |
Nov 02, 2012 | 115.99 | 115.99 | 114.16 | 114.24 | 4,845,544 | -1.09(-0.95%) |
Nov 01, 2012 | 114.34 | 115.44 | 114.25 | 115.33 | 13,456,282 | +1.59(+1.40%) |
Oct 31, 2012 | 114.52 | 114.66 | 113.56 | 113.74 | 5,119,861 | -0.36(-0.32%) |
Oct 26, 2012 | 114.10 | 114.10 | 114.10 | 114.10 | 2,644,712 | -0.07(-0.06%) |
Oct 25, 2012 | 114.66 | 114.84 | 113.49 | 114.18 | 5,431,247 | +0.35(+0.30%) |
Oct 24, 2012 | 114.55 | 114.71 | 113.66 | 113.83 | 2,574,757 | -0.29(-0.25%) |
Oct 23, 2012 | 114.55 | 114.67 | 113.69 | 114.12 | 3,407,565 | -1.53(-1.33%) |
Oct 19, 2012 | 117.50 | 117.50 | 115.48 | 115.66 | 3,360,076 | -2.10(-1.78%) |
Oct 18, 2012 | 117.74 | 118.28 | 117.33 | 117.75 | 5,594,474 | -0.25(-0.21%) |
Oct 17, 2012 | 117.58 | 118.12 | 117.38 | 118.00 | 2,497,869 | +0.47(+0.40%) |
Oct 16, 2012 | 116.86 | 117.57 | 116.77 | 117.54 | 3,691,839 | +1.29(+1.11%) |
Oct 15, 2012 | 115.62 | 116.42 | 115.26 | 116.25 | 2,072,972 | +0.96(+0.83%) |
Oct 12, 2012 | 115.80 | 116.19 | 115.11 | 115.29 | 2,638,080 | -0.49(-0.42%) |
Oct 11, 2012 | 116.47 | 116.64 | 115.73 | 115.78 | 3,413,938 | +0.07(+0.06%) |
Oct 10, 2012 | 116.39 | 116.48 | 115.51 | 115.71 | 4,431,022 | -0.73(-0.63%) |
Oct 09, 2012 | 117.47 | 117.57 | 116.37 | 116.44 | 3,813,318 | -1.11(-0.94%) |
Oct 08, 2012 | 117.52 | 117.76 | 117.31 | 117.55 | 1,238,203 | -0.39(-0.33%) |
Oct 05, 2012 | 118.58 | 118.79 | 117.62 | 117.94 | 2,648,705 | -0.09(-0.07%) |
Oct 04, 2012 | 117.56 | 118.11 | 117.42 | 118.03 | 3,452,513 | +0.92(+0.79%) |
Oct 03, 2012 | 116.98 | 117.39 | 116.35 | 117.10 | 3,023,502 | +0.43(+0.37%) |
Oct 02, 2012 | 116.97 | 117.16 | 116.11 | 116.68 | 3,562,253 | +0.17(+0.14%) |
Oct 01, 2012 | 116.68 | 117.61 | 116.28 | 116.51 | 17,265,370 | +0.42(+0.36%) |
Sep 28, 2012 | 116.32 | 116.69 | 115.82 | 116.09 | 6,268,210 | -0.73(-0.63%) |
Sep 27, 2012 | 116.16 | 117.03 | 115.85 | 116.82 | 2,787,944 | +1.11(+0.96%) |
Sep 26, 2012 | 116.31 | 116.33 | 115.40 | 115.71 | 2,879,094 | -0.67(-0.57%) |
Sep 25, 2012 | 117.84 | 118.05 | 116.31 | 116.38 | 4,830,140 | -1.17(-1.00%) |
Sep 24, 2012 | 117.20 | 117.84 | 117.11 | 117.55 | 5,004,006 | -0.12(-0.10%) |
Sep 21, 2012 | 118.39 | 118.40 | 117.67 | 117.67 | 3,090,819 | -0.13(-0.11%) |
Sep 20, 2012 | 117.24 | 117.88 | 116.95 | 117.80 | 3,530,013 | -0.05(-0.04%) |
Sep 19, 2012 | 117.87 | 118.19 | 117.59 | 117.85 | 5,036,432 | +0.09(+0.07%) |
Sep 18, 2012 | 117.63 | 117.88 | 117.44 | 117.76 | 6,316,999 | -0.11(-0.10%) |
Sep 17, 2012 | 117.99 | 118.19 | 117.54 | 117.87 | 2,179,584 | -0.37(-0.31%) |
Sep 14, 2012 | 117.92 | 118.93 | 117.85 | 118.24 | 5,735,174 | +0.44(+0.37%) |
Sep 13, 2012 | 115.92 | 118.07 | 115.75 | 117.80 | 5,386,779 | +1.83(+1.58%) |
Sep 12, 2012 | 115.94 | 116.06 | 115.54 | 115.97 | 2,999,074 | +0.46(+0.40%) |
Sep 11, 2012 | 115.31 | 115.91 | 115.27 | 115.51 | 2,832,815 | +0.29(+0.25%) |
Sep 10, 2012 | 115.75 | 115.96 | 115.19 | 115.22 | 2,448,795 | -0.72(-0.62%) |
Sep 07, 2012 | 115.63 | 115.94 | 115.53 | 115.94 | 3,917,703 | +0.52(+0.45%) |
Sep 06, 2012 | 113.83 | 115.44 | 113.80 | 115.42 | 3,444,911 | +2.30(+2.03%) |
Sep 05, 2012 | 113.28 | 113.56 | 112.90 | 113.12 | 4,225,260 | +0.16(+0.14%) |
Sep 04, 2012 | 113.24 | 113.56 | 112.51 | 112.96 | 16,030,880 | -0.48(-0.42%) |
Aug 31, 2012 | 113.43 | 113.86 | 112.69 | 113.44 | 5,843,540 | +0.64(+0.57%) |
Aug 30, 2012 | 113.12 | 113.15 | 112.56 | 112.80 | 2,907,552 | -0.82(-0.72%) |
Aug 29, 2012 | 113.64 | 113.92 | 113.32 | 113.62 | 2,569,278 | -0.01(-0.01%) |
Aug 27, 2012 | 113.93 | 114.07 | 113.48 | 113.63 | 2,028,584 | -0.05(-0.04%) |
Aug 24, 2012 | 112.64 | 113.85 | 112.57 | 113.68 | 3,441,707 | +0.73(+0.64%) |
Aug 23, 2012 | 113.57 | 113.59 | 112.77 | 112.95 | 2,799,487 | -0.91(-0.80%) |
Aug 22, 2012 | 113.52 | 114.04 | 113.27 | 113.86 | 3,486,315 | +0.02(+0.02%) |
Aug 21, 2012 | 114.44 | 114.88 | 113.56 | 113.84 | 3,222,059 | -0.37(-0.32%) |
Aug 20, 2012 | 114.01 | 114.20 | 113.68 | 114.20 | 3,016,769 | +0.03(+0.03%) |
Aug 17, 2012 | 114.19 | 114.25 | 113.89 | 114.17 | 2,953,782 | +0.18(+0.16%) |
Aug 16, 2012 | 113.33 | 114.13 | 113.05 | 113.99 | 3,097,104 | +0.80(+0.71%) |
Aug 15, 2012 | 112.92 | 113.34 | 112.85 | 113.19 | 1,888,789 | +0.13(+0.11%) |
Aug 14, 2012 | 113.44 | 113.51 | 112.70 | 113.06 | 2,448,318 | +0.06(+0.06%) |
Aug 13, 2012 | 112.90 | 113.07 | 112.43 | 113.00 | 3,063,635 | -0.05(-0.04%) |
Aug 10, 2012 | 112.45 | 113.11 | 112.25 | 113.04 | 2,926,632 | +0.14(+0.13%) |
Aug 09, 2012 | 112.61 | 113.09 | 112.52 | 112.90 | 1,787,616 | +0.07(+0.06%) |
Aug 08, 2012 | 112.25 | 112.92 | 112.24 | 112.83 | 3,182,036 | +0.16(+0.14%) |
Aug 07, 2012 | 112.56 | 113.12 | 112.52 | 112.67 | 2,582,463 | +0.57(+0.51%) |
Aug 06, 2012 | 112.17 | 112.52 | 112.04 | 112.10 | 3,410,983 | +0.26(+0.24%) |
Aug 03, 2012 | 111.26 | 112.09 | 111.19 | 111.84 | 19,994,090 | +2.14(+1.95%) |
Aug 02, 2012 | 109.66 | 110.42 | 108.86 | 109.70 | 3,468,547 | -0.77(-0.70%) |
Aug 01, 2012 | 111.36 | 111.37 | 110.32 | 110.47 | 4,766,683 | -0.23(-0.21%) |
Jul 31, 2012 | 111.17 | 111.48 | 110.69 | 110.70 | 6,195,507 | -0.63(-0.57%) |
Jul 30, 2012 | 111.20 | 111.84 | 111.00 | 111.33 | 3,015,162 | -0.07(-0.06%) |
Jul 27, 2012 | 109.88 | 111.64 | 109.71 | 111.41 | 7,593,442 | +2.13(+1.95%) |
Jul 26, 2012 | 109.09 | 109.53 | 108.59 | 109.28 | 6,899,508 | +1.74(+1.62%) |
Jul 25, 2012 | 107.74 | 108.02 | 106.98 | 107.53 | 3,920,422 | -0.04(-0.04%) |
Jul 24, 2012 | 108.52 | 108.58 | 106.81 | 107.58 | 3,439,347 | -0.90(-0.83%) |
Jul 23, 2012 | 107.94 | 108.74 | 107.45 | 108.48 | 5,702,356 | -1.07(-0.98%) |
Jul 20, 2012 | 109.94 | 110.12 | 109.45 | 109.55 | 3,978,911 | -1.02(-0.93%) |
Jul 19, 2012 | 110.49 | 110.93 | 110.16 | 110.57 | 3,938,642 | +0.22(+0.20%) |
Jul 18, 2012 | 109.22 | 110.49 | 109.16 | 110.35 | 4,011,924 | +0.89(+0.81%) |
Jul 17, 2012 | 109.17 | 109.69 | 108.02 | 109.46 | 7,627,749 | +0.73(+0.68%) |
Jul 16, 2012 | 108.69 | 109.04 | 108.33 | 108.73 | 3,344,423 | -0.25(-0.23%) |
Jul 13, 2012 | 107.45 | 109.09 | 107.43 | 108.98 | 4,777,530 | +1.82(+1.70%) |
Jul 12, 2012 | 107.05 | 107.66 | 106.45 | 107.16 | 3,167,882 | -0.50(-0.46%) |
Jul 11, 2012 | 107.74 | 108.06 | 107.09 | 107.66 | 8,321,823 | -0.04(-0.04%) |
Jul 10, 2012 | 109.19 | 109.35 | 107.32 | 107.69 | 3,120,458 | -0.92(-0.85%) |
Jul 09, 2012 | 108.70 | 108.82 | 108.14 | 108.61 | 4,667,222 | -0.09(-0.08%) |
Jul 06, 2012 | 108.75 | 108.99 | 108.26 | 108.70 | 5,132,402 | -1.11(-1.01%) |
Jul 05, 2012 | 109.93 | 110.30 | 109.42 | 109.81 | 4,699,912 | -0.50(-0.46%) |
Jul 03, 2012 | 109.58 | 110.38 | 109.46 | 110.32 | 3,682,306 | +0.74(+0.68%) |