Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,008 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,308 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,624 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,773 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,903 | -0.49(-0.41%) |
Aug 23, 2013 | 118.97 | 119.31 | 118.55 | 119.17 | 12,072,229 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,634 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,622 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,735 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,191 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,032 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,583 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,321 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,129 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,409 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,314 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,896 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,284 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,861 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,754 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,756 | +0.25(+0.20%) |
Aug 01, 2013 | 123.67 | 123.89 | 123.50 | 123.67 | 6,142,463 | +0.83(+0.68%) |
Jul 31, 2013 | 123.06 | 123.78 | 122.62 | 122.84 | 14,854,679 | -0.06(-0.04%) |
Jul 30, 2013 | 123.28 | 123.43 | 122.51 | 122.89 | 5,307,986 | -0.02(-0.01%) |
Jul 29, 2013 | 122.86 | 123.08 | 122.53 | 122.91 | 3,267,864 | -0.18(-0.15%) |
Jul 26, 2013 | 122.55 | 123.16 | 121.91 | 123.09 | 4,865,525 | +0.03(+0.03%) |
Jul 25, 2013 | 122.60 | 123.16 | 122.33 | 123.06 | 6,911,912 | +0.02(+0.01%) |
Jul 24, 2013 | 123.45 | 123.52 | 122.66 | 123.05 | 4,908,172 | -0.21(-0.17%) |
Jul 23, 2013 | 123.42 | 123.50 | 123.03 | 123.25 | 4,277,823 | +0.20(+0.16%) |
Jul 22, 2013 | 122.98 | 123.30 | 122.81 | 123.05 | 3,990,710 | -0.01(-0.01%) |
Jul 19, 2013 | 122.87 | 123.08 | 122.62 | 123.06 | 6,087,721 | -0.17(-0.14%) |
Jul 18, 2013 | 122.95 | 123.55 | 122.62 | 123.24 | 8,594,310 | +0.79(+0.64%) |
Jul 17, 2013 | 122.68 | 122.85 | 122.31 | 122.45 | 8,199,889 | +0.04(+0.03%) |
Jul 16, 2013 | 122.65 | 122.76 | 122.12 | 122.41 | 4,531,036 | -0.27(-0.22%) |
Jul 15, 2013 | 122.62 | 122.86 | 122.43 | 122.68 | 3,468,428 | +0.37(+0.30%) |
Jul 12, 2013 | 122.51 | 122.78 | 122.08 | 122.31 | 8,004,117 | -0.17(-0.14%) |
Jul 11, 2013 | 122.45 | 122.66 | 121.94 | 122.47 | 7,371,948 | +1.33(+1.09%) |
Jul 10, 2013 | 121.20 | 121.61 | 120.87 | 121.15 | 7,646,378 | -0.06(-0.05%) |
Jul 09, 2013 | 121.15 | 121.37 | 120.89 | 121.21 | 6,554,889 | +0.61(+0.51%) |
Jul 08, 2013 | 120.41 | 120.93 | 120.33 | 120.60 | 6,196,307 | +0.79(+0.66%) |
Jul 05, 2013 | 119.57 | 119.86 | 118.53 | 119.81 | 6,968,932 | +1.17(+0.99%) |
Jul 03, 2013 | 117.75 | 118.98 | 117.61 | 118.63 | 3,276,242 | +0.48(+0.41%) |
Jul 02, 2013 | 118.33 | 119.17 | 117.73 | 118.15 | 6,143,502 | -0.39(-0.33%) |
Jul 01, 2013 | 118.62 | 119.40 | 118.38 | 118.54 | 6,171,205 | +0.69(+0.59%) |
Jun 28, 2013 | 118.46 | 119.02 | 117.78 | 117.85 | 8,470,737 | -0.19(-0.16%) |
Jun 26, 2013 | 117.65 | 118.26 | 117.39 | 118.04 | 7,974,498 | +1.18(+1.01%) |
Jun 25, 2013 | 116.94 | 117.25 | 116.32 | 116.86 | 9,548,733 | +0.81(+0.70%) |
Jun 24, 2013 | 116.09 | 116.96 | 115.77 | 116.05 | 17,810,064 | -1.15(-0.98%) |
Jun 21, 2013 | 117.44 | 117.64 | 116.25 | 117.20 | 13,825,969 | +0.12(+0.10%) |
Jun 20, 2013 | 118.87 | 118.90 | 116.85 | 117.08 | 18,041,512 | -2.79(-2.32%) |
Jun 19, 2013 | 121.33 | 121.55 | 119.83 | 119.86 | 11,525,707 | -1.59(-1.31%) |
Jun 18, 2013 | 120.55 | 121.67 | 120.52 | 121.46 | 6,060,056 | +1.05(+0.87%) |
Jun 17, 2013 | 120.29 | 121.05 | 119.83 | 120.41 | 8,436,379 | +0.89(+0.74%) |
Jun 14, 2013 | 120.27 | 120.59 | 119.31 | 119.52 | 5,849,055 | -0.87(-0.72%) |
Jun 13, 2013 | 118.79 | 120.58 | 118.59 | 120.39 | 7,825,186 | +1.51(+1.27%) |
Jun 12, 2013 | 120.73 | 120.86 | 118.76 | 118.89 | 8,697,475 | -1.06(-0.89%) |
Jun 11, 2013 | 119.86 | 120.92 | 119.56 | 119.95 | 8,839,282 | -0.80(-0.66%) |
Jun 10, 2013 | 121.21 | 121.28 | 120.57 | 120.75 | 6,198,798 | -0.09(-0.07%) |
Jun 07, 2013 | 119.92 | 120.94 | 119.56 | 120.84 | 10,195,605 | +1.64(+1.38%) |
Jun 06, 2013 | 118.51 | 119.21 | 117.66 | 119.20 | 19,103,376 | +0.75(+0.63%) |
Jun 05, 2013 | 119.97 | 120.13 | 118.44 | 118.45 | 11,882,043 | -1.85(-1.54%) |
Jun 04, 2013 | 120.79 | 121.31 | 119.65 | 120.30 | 10,029,319 | -0.53(-0.44%) |
Jun 03, 2013 | 120.22 | 120.87 | 119.87 | 120.83 | 13,691,667 | +0.96(+0.80%) |
May 31, 2013 | 121.07 | 121.96 | 119.71 | 119.87 | 9,365,639 | -1.59(-1.31%) |
May 30, 2013 | 121.27 | 122.01 | 121.06 | 121.46 | 10,376,217 | +0.21(+0.17%) |
May 29, 2013 | 121.39 | 121.58 | 120.60 | 121.25 | 9,965,740 | -0.83(-0.68%) |
May 28, 2013 | 122.34 | 122.95 | 121.76 | 122.08 | 11,822,486 | +0.88(+0.73%) |
May 24, 2013 | 120.71 | 121.24 | 120.37 | 121.20 | 5,717,171 | +0.00(+0.00%) |
May 23, 2013 | 120.32 | 121.57 | 120.23 | 121.20 | 13,202,602 | -0.05(-0.05%) |
May 22, 2013 | 121.94 | 123.08 | 120.86 | 121.25 | 16,121,132 | -0.53(-0.44%) |
May 21, 2013 | 121.60 | 122.19 | 121.29 | 121.78 | 7,228,837 | +0.37(+0.31%) |
May 20, 2013 | 121.41 | 121.82 | 121.24 | 121.41 | 5,627,799 | -0.08(-0.07%) |
May 17, 2013 | 120.92 | 121.57 | 120.75 | 121.49 | 6,936,848 | +0.55(+0.45%) |
May 16, 2013 | 121.09 | 121.47 | 120.78 | 120.94 | 10,329,440 | -0.26(-0.22%) |
May 15, 2013 | 120.49 | 121.47 | 120.47 | 121.20 | 7,274,021 | +1.52(+1.27%) |
May 13, 2013 | 119.59 | 119.80 | 119.38 | 119.68 | 4,842,180 | -0.14(-0.12%) |
May 10, 2013 | 119.72 | 119.87 | 119.23 | 119.82 | 5,216,202 | +0.16(+0.13%) |
May 09, 2013 | 119.71 | 120.09 | 119.31 | 119.67 | 4,975,622 | -0.08(-0.07%) |
May 08, 2013 | 119.10 | 119.76 | 119.08 | 119.75 | 5,151,761 | +0.54(+0.45%) |
May 07, 2013 | 118.82 | 119.22 | 118.56 | 119.20 | 6,758,783 | +0.66(+0.56%) |
May 06, 2013 | 118.49 | 118.68 | 118.32 | 118.55 | 3,920,924 | +0.06(+0.05%) |
May 03, 2013 | 118.41 | 118.81 | 117.38 | 118.49 | 7,479,226 | +1.11(+0.95%) |
May 02, 2013 | 116.71 | 117.45 | 116.55 | 117.38 | 5,471,474 | +0.97(+0.83%) |
May 01, 2013 | 117.06 | 117.26 | 116.29 | 116.41 | 6,772,306 | -1.02(-0.86%) |
Apr 30, 2013 | 117.31 | 117.50 | 116.66 | 117.43 | 10,167,940 | +0.13(+0.11%) |
Apr 29, 2013 | 116.78 | 117.53 | 116.55 | 117.30 | 7,730,832 | +0.78(+0.67%) |
Apr 26, 2013 | 116.26 | 116.74 | 116.24 | 116.52 | 4,087,312 | +0.09(+0.08%) |
Apr 25, 2013 | 116.33 | 116.95 | 116.11 | 116.43 | 5,244,251 | +0.25(+0.21%) |
Apr 24, 2013 | 116.64 | 116.79 | 116.14 | 116.18 | 6,256,916 | -0.28(-0.24%) |
Apr 23, 2013 | 115.93 | 116.54 | 115.15 | 116.46 | 13,153,813 | +1.17(+1.02%) |
Apr 22, 2013 | 115.33 | 115.48 | 114.43 | 115.29 | 14,762,703 | +0.14(+0.12%) |
Apr 19, 2013 | 114.80 | 115.20 | 114.53 | 115.14 | 7,599,703 | -0.03(-0.03%) |
Apr 18, 2013 | 115.91 | 115.92 | 114.85 | 115.17 | 10,432,149 | -0.61(-0.53%) |
Apr 17, 2013 | 116.26 | 116.30 | 115.33 | 115.79 | 13,559,386 | -1.12(-0.96%) |
Apr 16, 2013 | 116.60 | 116.93 | 116.12 | 116.91 | 8,790,248 | +1.23(+1.06%) |
Apr 15, 2013 | 117.33 | 117.36 | 115.60 | 115.67 | 17,870,580 | -2.07(-1.76%) |
Apr 12, 2013 | 117.41 | 117.78 | 117.16 | 117.75 | 10,980,737 | +0.02(+0.01%) |
Apr 11, 2013 | 117.27 | 117.94 | 117.12 | 117.73 | 8,792,733 | +0.49(+0.42%) |
Apr 10, 2013 | 116.60 | 117.46 | 116.59 | 117.24 | 10,016,582 | +1.01(+0.87%) |
Apr 09, 2013 | 115.89 | 116.58 | 115.63 | 116.23 | 6,923,055 | +0.44(+0.38%) |
Apr 08, 2013 | 115.01 | 115.79 | 114.84 | 115.79 | 4,871,730 | +0.51(+0.44%) |
Apr 05, 2013 | 114.38 | 115.44 | 114.28 | 115.28 | 9,211,086 | -0.36(-0.31%) |
Apr 04, 2013 | 115.32 | 115.81 | 115.10 | 115.64 | 9,478,936 | +0.50(+0.43%) |
Apr 03, 2013 | 116.02 | 116.20 | 114.99 | 115.14 | 9,656,941 | -0.90(-0.77%) |
Apr 02, 2013 | 115.72 | 116.22 | 115.65 | 116.04 | 7,149,906 | +0.73(+0.63%) |
Apr 01, 2013 | 115.27 | 115.61 | 115.01 | 115.31 | 10,869,865 | +0.02(+0.02%) |
Mar 28, 2013 | 115.04 | 115.45 | 114.91 | 115.29 | 5,478,272 | +0.28(+0.25%) |
Mar 27, 2013 | 114.52 | 115.10 | 114.29 | 115.00 | 5,204,703 | -0.25(-0.22%) |
Mar 26, 2013 | 114.77 | 115.26 | 114.74 | 115.25 | 6,148,261 | +0.85(+0.74%) |
Mar 25, 2013 | 115.10 | 115.29 | 113.92 | 114.41 | 12,104,847 | -0.55(-0.48%) |
Mar 22, 2013 | 114.48 | 114.98 | 114.46 | 114.95 | 6,338,571 | +0.80(+0.70%) |
Mar 21, 2013 | 114.33 | 114.71 | 113.83 | 114.15 | 7,658,878 | -0.73(-0.64%) |
Mar 20, 2013 | 114.92 | 115.15 | 114.71 | 114.88 | 7,468,144 | +0.41(+0.35%) |
Mar 19, 2013 | 114.64 | 114.90 | 113.83 | 114.48 | 11,720,837 | +0.10(+0.09%) |
Mar 18, 2013 | 114.12 | 114.94 | 114.00 | 114.37 | 6,946,879 | -0.52(-0.45%) |
Mar 15, 2013 | 114.89 | 114.94 | 114.55 | 114.89 | 13,659,813 | -0.40(-0.35%) |
Mar 14, 2013 | 114.88 | 115.31 | 114.84 | 115.29 | 6,758,933 | +0.69(+0.60%) |
Mar 13, 2013 | 114.59 | 114.80 | 114.31 | 114.60 | 5,444,702 | +0.05(+0.04%) |
Mar 12, 2013 | 114.47 | 114.80 | 114.26 | 114.56 | 6,512,199 | +0.03(+0.03%) |
Mar 11, 2013 | 114.03 | 114.53 | 113.93 | 114.53 | 5,512,210 | +0.48(+0.42%) |
Mar 08, 2013 | 114.20 | 114.25 | 113.61 | 114.05 | 7,161,051 | +0.49(+0.43%) |
Mar 07, 2013 | 113.43 | 113.75 | 113.37 | 113.56 | 4,650,118 | +0.24(+0.21%) |
Mar 06, 2013 | 113.38 | 113.50 | 113.04 | 113.32 | 5,647,757 | +0.40(+0.35%) |
Mar 05, 2013 | 112.41 | 113.19 | 112.41 | 112.92 | 10,036,457 | +1.01(+0.90%) |
Mar 04, 2013 | 111.35 | 111.94 | 111.14 | 111.92 | 4,562,475 | +0.26(+0.23%) |
Mar 01, 2013 | 110.98 | 111.78 | 110.41 | 111.65 | 8,201,961 | +0.37(+0.33%) |
Feb 28, 2013 | 111.51 | 112.11 | 111.21 | 111.29 | 14,357,115 | -0.25(-0.23%) |
Feb 27, 2013 | 110.07 | 111.76 | 109.99 | 111.54 | 9,334,407 | +1.44(+1.31%) |
Feb 26, 2013 | 109.76 | 110.24 | 109.46 | 110.10 | 11,642,167 | -0.82(-0.74%) |
Feb 22, 2013 | 110.46 | 110.93 | 110.16 | 110.92 | 5,242,390 | +1.03(+0.94%) |
Feb 21, 2013 | 110.00 | 110.18 | 109.53 | 109.88 | 9,473,713 | -0.29(-0.27%) |
Feb 20, 2013 | 111.07 | 111.29 | 110.18 | 110.18 | 7,530,645 | -0.86(-0.78%) |
Feb 19, 2013 | 110.72 | 111.19 | 110.69 | 111.04 | 4,970,201 | +0.41(+0.37%) |
Feb 15, 2013 | 110.68 | 110.84 | 110.07 | 110.63 | 7,707,243 | -0.33(-0.29%) |
Feb 14, 2013 | 110.57 | 111.03 | 110.48 | 110.95 | 3,843,021 | -0.01(-0.01%) |
Feb 13, 2013 | 111.25 | 111.35 | 110.67 | 110.96 | 4,270,243 | -0.14(-0.13%) |
Feb 12, 2013 | 110.74 | 111.23 | 110.68 | 111.11 | 4,409,934 | +0.42(+0.38%) |
Feb 11, 2013 | 110.76 | 110.81 | 110.44 | 110.69 | 3,205,193 | -0.17(-0.15%) |
Feb 08, 2013 | 110.57 | 111.09 | 110.57 | 110.85 | 4,504,823 | +0.35(+0.32%) |
Feb 07, 2013 | 110.74 | 110.78 | 109.73 | 110.50 | 8,366,665 | -0.23(-0.21%) |
Feb 06, 2013 | 110.18 | 110.83 | 110.18 | 110.73 | 3,925,108 | +0.80(+0.73%) |
Feb 04, 2013 | 110.12 | 110.26 | 109.77 | 109.93 | 8,223,917 | -0.93(-0.84%) |
Feb 01, 2013 | 110.50 | 110.98 | 110.30 | 110.86 | 6,601,785 | +1.05(+0.96%) |
Jan 31, 2013 | 110.08 | 111.24 | 109.73 | 109.81 | 4,960,412 | -0.28(-0.25%) |
Jan 30, 2013 | 110.45 | 110.57 | 110.01 | 110.08 | 6,928,082 | -0.37(-0.34%) |
Jan 29, 2013 | 109.83 | 110.57 | 109.83 | 110.45 | 4,975,177 | +0.46(+0.42%) |
Jan 28, 2013 | 110.15 | 110.18 | 109.72 | 110.00 | 3,992,954 | +0.02(+0.02%) |
Jan 25, 2013 | 109.79 | 109.98 | 109.51 | 109.97 | 5,626,961 | +0.48(+0.43%) |
Jan 24, 2013 | 109.15 | 109.87 | 109.14 | 109.50 | 7,925,996 | +0.44(+0.41%) |
Jan 23, 2013 | 108.84 | 109.19 | 108.80 | 109.05 | 8,061,648 | +0.57(+0.53%) |
Jan 22, 2013 | 108.00 | 108.50 | 107.83 | 108.48 | 5,728,783 | +0.52(+0.48%) |
Jan 18, 2013 | 107.74 | 108.02 | 107.43 | 107.96 | 6,205,215 | +0.21(+0.19%) |
Jan 17, 2013 | 107.39 | 108.04 | 107.28 | 107.76 | 7,850,964 | +0.75(+0.70%) |
Jan 16, 2013 | 106.80 | 107.14 | 106.73 | 107.01 | 4,030,750 | -0.15(-0.14%) |
Jan 15, 2013 | 106.54 | 107.31 | 106.50 | 107.16 | 3,737,477 | +0.15(+0.14%) |
Jan 14, 2013 | 106.83 | 107.10 | 106.62 | 107.01 | 5,417,613 | +0.14(+0.13%) |
Jan 11, 2013 | 106.67 | 106.94 | 106.47 | 106.88 | 5,681,744 | +0.14(+0.13%) |
Jan 10, 2013 | 106.47 | 106.77 | 106.01 | 106.73 | 7,568,661 | +0.66(+0.62%) |
Jan 09, 2013 | 105.83 | 106.29 | 105.83 | 106.08 | 4,913,736 | +0.51(+0.49%) |
Jan 08, 2013 | 105.77 | 105.91 | 105.31 | 105.56 | 5,382,979 | -0.36(-0.34%) |
Jan 07, 2013 | 106.06 | 106.09 | 105.64 | 105.92 | 7,713,877 | -0.44(-0.41%) |
Jan 04, 2013 | 106.07 | 106.47 | 105.90 | 106.35 | 5,999,745 | +0.34(+0.32%) |
Jan 03, 2013 | 106.02 | 106.35 | 105.76 | 106.01 | 10,922,490 | -0.11(-0.11%) |
Jan 02, 2013 | 105.77 | 106.19 | 103.59 | 106.12 | 12,146,611 | +2.53(+2.44%) |
Dec 31, 2012 | 102.07 | 103.76 | 101.98 | 103.59 | 14,871,804 | +1.20(+1.17%) |
Dec 28, 2012 | 102.99 | 103.49 | 102.32 | 102.39 | 10,806,230 | -1.21(-1.17%) |
Dec 27, 2012 | 103.88 | 104.04 | 102.61 | 103.61 | 10,472,292 | -0.17(-0.16%) |
Dec 26, 2012 | 104.16 | 104.31 | 103.51 | 103.78 | 5,020,410 | -0.13(-0.12%) |
Dec 24, 2012 | 104.16 | 104.26 | 103.90 | 103.90 | 2,517,825 | -0.65(-0.62%) |
Dec 21, 2012 | 103.97 | 104.73 | 103.79 | 104.55 | 14,490,975 | -1.11(-1.05%) |
Dec 20, 2012 | 105.17 | 105.73 | 104.93 | 105.66 | 6,972,285 | +0.45(+0.43%) |
Dec 19, 2012 | 106.04 | 106.07 | 105.19 | 105.21 | 6,942,209 | -0.74(-0.70%) |
Dec 18, 2012 | 105.26 | 106.09 | 105.02 | 105.95 | 8,141,775 | +0.88(+0.84%) |
Dec 17, 2012 | 104.44 | 105.13 | 104.43 | 105.07 | 5,713,976 | +0.78(+0.75%) |
Dec 14, 2012 | 104.48 | 104.72 | 104.13 | 104.29 | 3,925,690 | -0.29(-0.27%) |
Dec 13, 2012 | 105.14 | 105.29 | 104.36 | 104.58 | 4,845,750 | -0.55(-0.52%) |
Dec 12, 2012 | 105.50 | 105.78 | 104.98 | 105.12 | 12,040,156 | +0.01(+0.01%) |
Dec 11, 2012 | 104.89 | 105.61 | 104.86 | 105.12 | 5,058,267 | +0.60(+0.58%) |
Dec 10, 2012 | 104.39 | 104.72 | 104.38 | 104.51 | 4,294,331 | +0.14(+0.14%) |
Dec 07, 2012 | 104.16 | 104.41 | 103.78 | 104.37 | 5,033,537 | +0.65(+0.63%) |
Dec 06, 2012 | 103.40 | 103.77 | 103.20 | 103.72 | 5,205,160 | +0.40(+0.38%) |
Dec 05, 2012 | 102.90 | 103.78 | 102.47 | 103.32 | 10,962,731 | +0.67(+0.66%) |
Dec 04, 2012 | 102.82 | 103.24 | 102.58 | 102.65 | 7,260,984 | -0.56(-0.55%) |
Nov 30, 2012 | 103.33 | 103.50 | 102.96 | 103.21 | 6,276,821 | -0.03(-0.03%) |
Nov 29, 2012 | 103.31 | 103.56 | 102.74 | 103.24 | 7,705,143 | +0.40(+0.39%) |
Nov 28, 2012 | 101.68 | 102.93 | 101.13 | 102.85 | 9,323,920 | +0.76(+0.75%) |
Nov 27, 2012 | 102.48 | 102.86 | 101.95 | 102.08 | 6,188,875 | -0.67(-0.65%) |
Nov 26, 2012 | 102.44 | 102.75 | 102.17 | 102.75 | 5,824,689 | -0.29(-0.28%) |
Nov 23, 2012 | 102.08 | 103.06 | 102.07 | 103.05 | 4,217,336 | +1.38(+1.36%) |
Nov 21, 2012 | 101.27 | 101.72 | 101.18 | 101.67 | 5,788,660 | +0.35(+0.34%) |
Nov 20, 2012 | 101.00 | 101.44 | 100.56 | 101.32 | 8,850,963 | +0.06(+0.06%) |
Nov 19, 2012 | 100.46 | 101.29 | 100.36 | 101.25 | 12,039,754 | +1.61(+1.62%) |
Nov 16, 2012 | 99.36 | 99.78 | 98.71 | 99.64 | 11,786,245 | +0.07(+0.07%) |
Nov 15, 2012 | 99.62 | 100.00 | 99.17 | 99.57 | 9,655,081 | -0.20(-0.20%) |
Nov 14, 2012 | 101.40 | 101.58 | 99.53 | 99.77 | 11,947,826 | -1.40(-1.39%) |
Nov 13, 2012 | 101.08 | 102.28 | 101.01 | 101.17 | 6,817,584 | -0.41(-0.40%) |
Nov 12, 2012 | 101.70 | 101.97 | 101.31 | 101.58 | 4,737,236 | +0.09(+0.09%) |
Nov 09, 2012 | 101.04 | 102.17 | 100.97 | 101.48 | 8,283,536 | -0.05(-0.05%) |
Nov 08, 2012 | 102.48 | 102.88 | 101.54 | 101.54 | 10,622,807 | -1.00(-0.98%) |
Nov 07, 2012 | 103.97 | 103.97 | 102.06 | 102.54 | 23,504,432 | -2.22(-2.12%) |
Nov 06, 2012 | 104.10 | 105.22 | 103.82 | 104.76 | 5,556,714 | +0.94(+0.90%) |
Nov 05, 2012 | 103.50 | 104.03 | 103.22 | 103.82 | 3,416,842 | +0.16(+0.15%) |
Nov 02, 2012 | 105.16 | 105.20 | 103.51 | 103.66 | 6,481,644 | -1.04(-0.99%) |
Nov 01, 2012 | 103.94 | 105.06 | 103.90 | 104.70 | 4,799,171 | +1.09(+1.06%) |
Oct 31, 2012 | 104.20 | 104.39 | 103.31 | 103.61 | 4,965,841 | -0.15(-0.14%) |
Oct 26, 2012 | 103.67 | 103.76 | 103.76 | 103.76 | 5,272,219 | +0.01(+0.01%) |
Oct 25, 2012 | 104.08 | 104.20 | 103.20 | 103.75 | 7,957,636 | +0.22(+0.21%) |
Oct 24, 2012 | 103.93 | 104.12 | 103.40 | 103.53 | 7,685,712 | -0.19(-0.18%) |
Oct 23, 2012 | 104.40 | 104.43 | 103.55 | 103.72 | 11,296,590 | -1.88(-1.78%) |
Oct 19, 2012 | 106.94 | 106.94 | 105.36 | 105.60 | 13,156,774 | -1.79(-1.66%) |
Oct 18, 2012 | 107.31 | 107.71 | 107.10 | 107.39 | 7,946,910 | -0.05(-0.05%) |
Oct 17, 2012 | 107.06 | 107.46 | 106.98 | 107.44 | 4,809,335 | +0.10(+0.10%) |
Oct 16, 2012 | 106.82 | 107.39 | 106.76 | 107.34 | 6,875,276 | +1.02(+0.95%) |
Oct 15, 2012 | 105.78 | 106.46 | 105.56 | 106.32 | 3,330,491 | +0.71(+0.67%) |
Oct 12, 2012 | 105.72 | 106.17 | 105.31 | 105.62 | 4,123,403 | +0.00(+0.00%) |
Oct 11, 2012 | 106.23 | 106.39 | 105.58 | 105.62 | 4,625,916 | -0.12(-0.11%) |
Oct 10, 2012 | 106.62 | 106.66 | 105.57 | 105.73 | 12,780,238 | -1.04(-0.97%) |
Oct 09, 2012 | 107.43 | 107.69 | 106.74 | 106.77 | 7,606,771 | -0.84(-0.78%) |
Oct 08, 2012 | 107.42 | 107.78 | 107.35 | 107.61 | 3,031,426 | -0.25(-0.23%) |
Oct 05, 2012 | 107.96 | 108.24 | 107.48 | 107.86 | 5,748,199 | +0.35(+0.32%) |
Oct 04, 2012 | 107.22 | 107.66 | 107.06 | 107.51 | 4,931,525 | +0.67(+0.62%) |
Oct 03, 2012 | 106.90 | 107.19 | 106.39 | 106.84 | 4,180,769 | +0.16(+0.15%) |
Oct 02, 2012 | 107.19 | 107.40 | 106.26 | 106.69 | 7,902,181 | -0.24(-0.22%) |
Oct 01, 2012 | 106.80 | 107.65 | 106.73 | 106.92 | 6,120,244 | +0.58(+0.54%) |
Sep 28, 2012 | 106.24 | 106.69 | 105.80 | 106.35 | 5,754,795 | -0.44(-0.41%) |
Sep 27, 2012 | 106.66 | 107.05 | 106.19 | 106.78 | 6,271,333 | +0.55(+0.52%) |
Sep 26, 2012 | 106.60 | 106.71 | 106.10 | 106.23 | 6,866,201 | -0.35(-0.33%) |
Sep 25, 2012 | 107.52 | 107.81 | 106.53 | 106.58 | 7,931,769 | -0.78(-0.72%) |
Sep 24, 2012 | 107.04 | 107.68 | 107.00 | 107.35 | 3,412,055 | -0.12(-0.11%) |
Sep 21, 2012 | 108.06 | 108.08 | 107.42 | 107.47 | 6,704,201 | -0.38(-0.35%) |
Sep 20, 2012 | 107.26 | 107.88 | 107.10 | 107.85 | 8,757,734 | +0.17(+0.16%) |
Sep 19, 2012 | 107.77 | 108.08 | 107.54 | 107.68 | 3,883,294 | +0.09(+0.09%) |
Sep 18, 2012 | 107.22 | 107.73 | 107.22 | 107.58 | 4,254,706 | +0.06(+0.06%) |
Sep 17, 2012 | 107.55 | 107.80 | 107.29 | 107.52 | 3,285,413 | -0.26(-0.24%) |
Sep 14, 2012 | 107.59 | 108.27 | 107.42 | 107.78 | 6,546,247 | +0.37(+0.35%) |
Sep 13, 2012 | 105.73 | 107.66 | 105.68 | 107.41 | 8,793,268 | +1.60(+1.52%) |
Sep 12, 2012 | 105.88 | 106.03 | 105.58 | 105.81 | 2,462,798 | +0.22(+0.21%) |
Sep 11, 2012 | 105.19 | 105.87 | 105.19 | 105.58 | 3,560,098 | +0.48(+0.46%) |
Sep 10, 2012 | 105.33 | 105.64 | 105.05 | 105.10 | 2,895,089 | -0.37(-0.35%) |
Sep 07, 2012 | 105.42 | 105.58 | 105.17 | 105.47 | 6,085,998 | +0.09(+0.09%) |
Sep 06, 2012 | 104.05 | 105.38 | 104.05 | 105.37 | 7,007,469 | +1.94(+1.88%) |
Sep 05, 2012 | 103.43 | 103.79 | 103.16 | 103.43 | 3,565,663 | +0.11(+0.11%) |