Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 145.97 | 147.30 | 145.27 | 147.15 | 995,794 | +1.06(+0.73%) |
Nov 29, 2012 | 146.93 | 147.53 | 145.04 | 146.09 | 764,234 | -0.23(-0.16%) |
Nov 28, 2012 | 144.16 | 147.40 | 143.78 | 146.32 | 1,223,556 | +1.93(+1.34%) |
Nov 27, 2012 | 145.53 | 145.53 | 142.90 | 144.39 | 949,978 | +0.54(+0.38%) |
Nov 26, 2012 | 144.14 | 144.68 | 143.25 | 143.85 | 536,318 | -1.07(-0.74%) |
Nov 23, 2012 | 144.31 | 144.97 | 143.84 | 144.92 | 225,517 | +1.33(+0.92%) |
Nov 21, 2012 | 144.32 | 144.52 | 142.35 | 143.60 | 742,205 | -0.04(-0.03%) |
Nov 20, 2012 | 141.42 | 143.63 | 141.04 | 143.63 | 985,187 | +1.96(+1.38%) |
Nov 19, 2012 | 140.42 | 141.72 | 140.19 | 141.68 | 1,252,061 | +3.09(+2.23%) |
Nov 16, 2012 | 139.43 | 140.94 | 137.42 | 138.59 | 1,270,837 | +0.02(+0.02%) |
Nov 15, 2012 | 138.22 | 139.00 | 137.26 | 138.56 | 1,412,340 | +0.27(+0.19%) |
Nov 14, 2012 | 139.90 | 140.22 | 138.04 | 138.30 | 937,575 | -1.29(-0.92%) |
Nov 13, 2012 | 138.79 | 140.88 | 138.78 | 139.59 | 998,172 | -0.14(-0.10%) |
Nov 12, 2012 | 138.78 | 140.45 | 138.08 | 139.73 | 839,530 | +1.26(+0.91%) |
Nov 09, 2012 | 138.37 | 140.09 | 138.20 | 138.47 | 601,951 | -0.20(-0.14%) |
Nov 08, 2012 | 141.05 | 142.00 | 138.67 | 138.67 | 769,116 | -2.15(-1.53%) |
Nov 07, 2012 | 140.06 | 141.26 | 139.71 | 140.82 | 1,866,527 | -1.05(-0.74%) |
Nov 06, 2012 | 140.90 | 142.20 | 140.46 | 141.87 | 1,299,503 | +1.42(+1.01%) |
Nov 05, 2012 | 139.94 | 141.00 | 138.86 | 140.45 | 715,099 | -0.01(-0.01%) |
Nov 02, 2012 | 141.46 | 142.53 | 140.31 | 140.46 | 926,093 | -0.41(-0.29%) |
Nov 01, 2012 | 140.46 | 141.16 | 139.96 | 140.87 | 1,094,354 | +0.29(+0.21%) |
Oct 31, 2012 | 140.14 | 141.55 | 139.59 | 140.58 | 1,226,804 | +1.99(+1.44%) |
Oct 26, 2012 | 138.82 | 138.59 | 138.59 | 138.59 | 925,589 | -0.10(-0.07%) |
Oct 25, 2012 | 139.67 | 140.14 | 137.98 | 138.68 | 874,809 | +0.10(+0.07%) |
Oct 24, 2012 | 139.56 | 141.03 | 138.10 | 138.59 | 1,010,383 | -0.65(-0.47%) |
Oct 23, 2012 | 138.60 | 140.29 | 137.64 | 139.24 | 995,842 | -0.79(-0.57%) |
Oct 19, 2012 | 140.38 | 140.97 | 139.62 | 140.03 | 1,089,734 | -0.79(-0.56%) |
Oct 18, 2012 | 139.94 | 142.36 | 139.63 | 140.82 | 1,548,556 | +0.64(+0.46%) |
Oct 17, 2012 | 141.92 | 142.30 | 139.85 | 140.17 | 1,819,682 | -0.62(-0.44%) |
Oct 16, 2012 | 138.77 | 141.46 | 138.48 | 140.80 | 2,117,070 | +3.41(+2.48%) |
Oct 15, 2012 | 138.24 | 139.34 | 136.63 | 137.39 | 1,858,733 | +0.79(+0.58%) |
Oct 12, 2012 | 137.62 | 139.15 | 135.82 | 136.60 | 928,595 | -1.10(-0.80%) |
Oct 11, 2012 | 139.19 | 139.79 | 137.48 | 137.70 | 852,740 | -1.16(-0.84%) |
Oct 10, 2012 | 139.79 | 140.07 | 138.77 | 138.86 | 762,031 | -1.21(-0.86%) |
Oct 09, 2012 | 140.03 | 141.07 | 139.85 | 140.07 | 1,838,589 | +0.22(+0.16%) |
Oct 08, 2012 | 139.29 | 140.74 | 138.84 | 139.85 | 1,618,324 | +0.96(+0.69%) |
Oct 05, 2012 | 137.13 | 142.29 | 137.13 | 138.88 | 2,065,631 | +2.50(+1.83%) |
Oct 04, 2012 | 134.99 | 136.42 | 134.55 | 136.39 | 1,088,443 | +1.82(+1.35%) |
Oct 03, 2012 | 132.10 | 134.89 | 130.86 | 134.57 | 1,509,411 | +3.26(+2.48%) |
Oct 02, 2012 | 133.92 | 134.07 | 130.06 | 131.31 | 1,502,075 | -1.99(-1.50%) |
Oct 01, 2012 | 133.09 | 135.42 | 132.85 | 133.30 | 628,622 | +1.16(+0.87%) |
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |
Sep 04, 2012 | 130.96 | 131.93 | 129.97 | 131.13 | 507,816 | +0.42(+0.32%) |
Aug 31, 2012 | 131.14 | 131.91 | 129.60 | 130.72 | 532,976 | +0.27(+0.20%) |
Aug 30, 2012 | 130.03 | 131.06 | 129.33 | 130.45 | 586,493 | +0.27(+0.21%) |
Aug 29, 2012 | 131.45 | 131.69 | 129.89 | 130.18 | 413,064 | +0.11(+0.08%) |
Aug 27, 2012 | 131.20 | 131.53 | 129.89 | 130.07 | 391,218 | -0.93(-0.71%) |
Aug 24, 2012 | 129.79 | 131.45 | 128.98 | 131.01 | 407,448 | +0.71(+0.55%) |
Aug 23, 2012 | 130.99 | 131.31 | 129.90 | 130.29 | 408,426 | -0.54(-0.42%) |
Aug 22, 2012 | 131.03 | 131.53 | 130.23 | 130.84 | 444,362 | -0.36(-0.27%) |
Aug 21, 2012 | 131.40 | 133.26 | 130.41 | 131.20 | 627,084 | +0.12(+0.09%) |
Aug 20, 2012 | 130.60 | 131.76 | 130.26 | 131.08 | 558,402 | -0.31(-0.24%) |
Aug 17, 2012 | 131.87 | 132.28 | 130.49 | 131.39 | 529,323 | +1.15(+0.89%) |
Aug 16, 2012 | 129.38 | 130.80 | 128.77 | 130.23 | 509,087 | +0.87(+0.68%) |
Aug 15, 2012 | 127.11 | 129.67 | 127.10 | 129.36 | 635,204 | +2.23(+1.75%) |
Aug 14, 2012 | 128.98 | 129.02 | 126.70 | 127.13 | 645,572 | -1.43(-1.11%) |
Aug 13, 2012 | 127.95 | 128.85 | 127.29 | 128.57 | 481,265 | +0.40(+0.31%) |
Aug 10, 2012 | 127.56 | 128.41 | 127.09 | 128.17 | 520,167 | -0.28(-0.22%) |
Aug 09, 2012 | 127.50 | 129.01 | 127.23 | 128.45 | 582,040 | +0.82(+0.65%) |
Aug 08, 2012 | 127.13 | 127.80 | 126.85 | 127.62 | 614,015 | -0.25(-0.20%) |
Aug 07, 2012 | 127.68 | 128.33 | 127.14 | 127.88 | 1,016,698 | +0.81(+0.64%) |
Aug 06, 2012 | 127.72 | 128.82 | 126.91 | 127.07 | 682,770 | -0.21(-0.16%) |
Aug 03, 2012 | 125.57 | 127.67 | 124.93 | 127.27 | 811,964 | +3.44(+2.78%) |
Aug 02, 2012 | 123.64 | 124.64 | 121.99 | 123.83 | 774,534 | -0.81(-0.65%) |
Aug 01, 2012 | 125.49 | 127.07 | 124.41 | 124.65 | 575,987 | -0.47(-0.38%) |
Jul 31, 2012 | 125.59 | 125.99 | 123.94 | 125.12 | 685,832 | -1.30(-1.03%) |
Jul 30, 2012 | 125.55 | 126.80 | 123.98 | 126.42 | 721,982 | +1.00(+0.80%) |
Jul 27, 2012 | 122.25 | 126.06 | 121.76 | 125.42 | 858,891 | +4.17(+3.44%) |
Jul 26, 2012 | 122.46 | 122.90 | 120.83 | 121.25 | 1,417,047 | +0.69(+0.57%) |
Jul 25, 2012 | 121.63 | 122.19 | 120.48 | 120.56 | 1,308,691 | -0.27(-0.22%) |
Jul 24, 2012 | 122.34 | 123.46 | 120.41 | 120.83 | 1,604,410 | -1.79(-1.46%) |
Jul 23, 2012 | 125.16 | 125.16 | 121.74 | 122.61 | 1,610,687 | -4.75(-3.73%) |
Jul 20, 2012 | 128.80 | 129.57 | 127.21 | 127.36 | 1,000,501 | -2.06(-1.60%) |
Jul 19, 2012 | 128.65 | 130.04 | 128.27 | 129.43 | 905,832 | +0.79(+0.61%) |
Jul 18, 2012 | 127.05 | 129.34 | 126.21 | 128.64 | 1,220,477 | -0.81(-0.62%) |
Jul 17, 2012 | 129.17 | 129.66 | 126.63 | 129.45 | 783,608 | +0.63(+0.49%) |
Jul 16, 2012 | 128.98 | 129.68 | 127.89 | 128.82 | 642,524 | -0.36(-0.28%) |
Jul 13, 2012 | 126.98 | 129.63 | 126.76 | 129.18 | 737,404 | +2.43(+1.92%) |
Jul 12, 2012 | 127.51 | 127.51 | 125.84 | 126.74 | 1,026,098 | -1.95(-1.52%) |
Jul 11, 2012 | 127.85 | 128.88 | 126.95 | 128.70 | 1,124,137 | +1.19(+0.93%) |
Jul 10, 2012 | 127.18 | 128.76 | 126.37 | 127.51 | 1,509,021 | +1.21(+0.96%) |
Jul 09, 2012 | 126.04 | 126.73 | 124.52 | 126.30 | 1,054,991 | +0.43(+0.34%) |
Jul 06, 2012 | 125.05 | 125.99 | 124.43 | 125.87 | 913,708 | -0.35(-0.27%) |
Jul 05, 2012 | 127.10 | 128.26 | 125.40 | 126.22 | 906,457 | -1.53(-1.20%) |
Jul 03, 2012 | 124.22 | 127.77 | 124.22 | 127.75 | 704,255 | +3.09(+2.48%) |
Jul 02, 2012 | 124.79 | 125.20 | 123.80 | 124.66 | 1,161,089 | -0.14(-0.11%) |
Jun 29, 2012 | 124.83 | 124.83 | 122.71 | 124.80 | 1,498,438 | +2.74(+2.25%) |
Jun 28, 2012 | 121.38 | 122.14 | 119.96 | 122.06 | 1,583,272 | -0.21(-0.17%) |
Jun 27, 2012 | 124.39 | 124.39 | 121.97 | 122.27 | 1,674,315 | -1.33(-1.08%) |
Jun 26, 2012 | 122.84 | 124.19 | 122.37 | 123.60 | 908,477 | +0.94(+0.77%) |
Jun 25, 2012 | 124.27 | 124.58 | 121.78 | 122.66 | 1,665,535 | -3.74(-2.96%) |
Jun 22, 2012 | 127.39 | 128.54 | 125.41 | 126.40 | 4,172,102 | +0.77(+0.61%) |
Jun 21, 2012 | 129.09 | 130.15 | 125.54 | 125.63 | 1,286,504 | -3.46(-2.68%) |
Jun 20, 2012 | 130.25 | 130.25 | 128.04 | 129.09 | 964,897 | -0.31(-0.24%) |
Jun 19, 2012 | 128.44 | 130.33 | 127.64 | 129.40 | 879,866 | +1.93(+1.52%) |
Jun 18, 2012 | 129.24 | 129.24 | 126.34 | 127.46 | 1,176,044 | -2.41(-1.86%) |
Jun 15, 2012 | 127.55 | 130.56 | 127.27 | 129.87 | 2,400,475 | +2.97(+2.34%) |
Jun 14, 2012 | 126.34 | 127.25 | 125.74 | 126.91 | 1,238,482 | +0.57(+0.45%) |
Jun 13, 2012 | 127.34 | 127.38 | 125.05 | 126.34 | 1,082,183 | -0.81(-0.64%) |
Jun 12, 2012 | 127.96 | 128.57 | 125.17 | 127.15 | 1,139,351 | +0.79(+0.62%) |
Jun 11, 2012 | 128.88 | 128.90 | 126.24 | 126.36 | 1,173,584 | -1.44(-1.13%) |
Jun 08, 2012 | 125.51 | 127.82 | 124.90 | 127.80 | 812,843 | +1.32(+1.04%) |
Jun 07, 2012 | 126.38 | 127.87 | 126.19 | 126.49 | 1,166,622 | +1.15(+0.91%) |
Jun 06, 2012 | 123.88 | 125.45 | 122.90 | 125.34 | 1,050,878 | +3.15(+2.57%) |
Jun 05, 2012 | 119.57 | 122.54 | 119.57 | 122.19 | 1,809,225 | +2.04(+1.70%) |
Jun 04, 2012 | 121.73 | 122.59 | 119.16 | 120.15 | 1,491,893 | -1.14(-0.94%) |
Jun 01, 2012 | 122.39 | 123.31 | 120.44 | 121.30 | 2,317,208 | -3.08(-2.48%) |
May 31, 2012 | 124.18 | 125.20 | 122.02 | 124.38 | 1,849,183 | +0.02(+0.02%) |
May 30, 2012 | 125.97 | 125.98 | 123.92 | 124.35 | 1,861,576 | -2.79(-2.19%) |
May 29, 2012 | 126.07 | 127.21 | 124.54 | 127.14 | 2,237,379 | +2.36(+1.89%) |
May 25, 2012 | 124.14 | 125.43 | 123.51 | 124.78 | 2,052,336 | +0.67(+0.54%) |
May 24, 2012 | 123.28 | 124.45 | 121.47 | 124.11 | 5,364,244 | +2.14(+1.76%) |
May 23, 2012 | 116.98 | 122.38 | 116.69 | 121.97 | 31,429,748 | +3.01(+2.53%) |
May 22, 2012 | 121.60 | 122.08 | 118.49 | 118.97 | 5,285,887 | -3.17(-2.60%) |
May 21, 2012 | 121.69 | 125.70 | 120.89 | 122.14 | 2,525,665 | -3.04(-2.43%) |
May 18, 2012 | 126.17 | 127.19 | 124.78 | 125.18 | 1,060,409 | -1.50(-1.18%) |
May 17, 2012 | 127.43 | 128.72 | 126.63 | 126.68 | 772,855 | -0.80(-0.63%) |
May 16, 2012 | 129.50 | 130.29 | 127.46 | 127.48 | 767,445 | -1.30(-1.01%) |
May 15, 2012 | 128.65 | 131.03 | 128.45 | 128.78 | 791,505 | +0.26(+0.20%) |
May 14, 2012 | 128.91 | 129.79 | 128.45 | 128.52 | 679,593 | -2.39(-1.82%) |
May 11, 2012 | 130.31 | 131.75 | 128.98 | 130.91 | 758,977 | +0.06(+0.05%) |
May 10, 2012 | 131.66 | 132.49 | 130.44 | 130.84 | 756,252 | -0.43(-0.33%) |
May 09, 2012 | 131.23 | 132.50 | 130.74 | 131.27 | 717,184 | -1.51(-1.14%) |
May 08, 2012 | 132.89 | 133.62 | 131.55 | 132.78 | 853,438 | -1.08(-0.80%) |
May 07, 2012 | 131.83 | 134.59 | 131.83 | 133.86 | 951,433 | +0.47(+0.35%) |
May 04, 2012 | 133.18 | 134.46 | 132.36 | 133.38 | 1,735,548 | +0.01(+0.01%) |
May 03, 2012 | 137.14 | 137.59 | 132.93 | 133.38 | 1,643,975 | -4.09(-2.98%) |
May 02, 2012 | 138.95 | 138.95 | 136.40 | 137.47 | 1,228,925 | -1.25(-0.90%) |
May 01, 2012 | 139.33 | 140.72 | 138.59 | 138.72 | 900,080 | -0.79(-0.56%) |
Apr 30, 2012 | 139.78 | 140.18 | 138.91 | 139.51 | 547,257 | -0.67(-0.48%) |
Apr 27, 2012 | 140.69 | 141.23 | 139.36 | 140.18 | 811,102 | -0.55(-0.39%) |
Apr 26, 2012 | 138.89 | 141.04 | 138.37 | 140.72 | 980,359 | +1.35(+0.97%) |
Apr 25, 2012 | 138.36 | 139.49 | 138.18 | 139.38 | 633,347 | +2.06(+1.50%) |
Apr 24, 2012 | 136.50 | 138.77 | 136.11 | 137.31 | 1,116,120 | +1.19(+0.87%) |
Apr 23, 2012 | 136.90 | 137.10 | 133.99 | 136.13 | 1,402,518 | -2.52(-1.82%) |
Apr 20, 2012 | 138.68 | 140.72 | 138.06 | 138.65 | 1,616,755 | -0.15(-0.11%) |
Apr 19, 2012 | 142.37 | 142.72 | 138.15 | 138.79 | 2,297,730 | -3.94(-2.76%) |
Apr 18, 2012 | 145.64 | 145.64 | 141.31 | 142.73 | 1,768,528 | -4.22(-2.87%) |
Apr 17, 2012 | 146.20 | 147.82 | 145.38 | 146.96 | 1,011,668 | +2.64(+1.83%) |
Apr 16, 2012 | 145.27 | 146.57 | 143.83 | 144.31 | 638,168 | +0.27(+0.19%) |
Apr 13, 2012 | 146.74 | 146.89 | 143.80 | 144.04 | 531,559 | -2.84(-1.93%) |
Apr 12, 2012 | 144.69 | 147.03 | 144.54 | 146.88 | 630,576 | +2.84(+1.97%) |
Apr 11, 2012 | 146.10 | 146.40 | 143.56 | 144.04 | 775,393 | -0.57(-0.40%) |
Apr 10, 2012 | 147.37 | 148.28 | 143.77 | 144.62 | 1,370,660 | -3.01(-2.04%) |
Apr 09, 2012 | 146.83 | 151.62 | 146.21 | 147.63 | 1,046,570 | -2.36(-1.57%) |
Apr 05, 2012 | 147.73 | 150.15 | 147.41 | 149.99 | 1,331,064 | +1.57(+1.06%) |
Apr 04, 2012 | 149.71 | 150.11 | 147.82 | 148.42 | 935,966 | -2.00(-1.33%) |
Apr 03, 2012 | 149.60 | 150.93 | 147.37 | 150.42 | 831,250 | +0.20(+0.14%) |
Apr 02, 2012 | 151.25 | 152.46 | 148.10 | 150.22 | 658,877 | +1.01(+0.68%) |
Mar 30, 2012 | 146.90 | 149.21 | 145.04 | 149.21 | 904,951 | +3.87(+2.66%) |
Mar 29, 2012 | 146.53 | 147.25 | 144.69 | 145.34 | 657,237 | -2.29(-1.55%) |
Mar 28, 2012 | 148.47 | 148.95 | 145.78 | 147.63 | 482,672 | -0.62(-0.42%) |
Mar 27, 2012 | 151.97 | 151.97 | 148.16 | 148.25 | 762,759 | -1.17(-0.78%) |
Mar 26, 2012 | 146.75 | 149.43 | 146.16 | 149.42 | 528,988 | +2.97(+2.03%) |
Mar 23, 2012 | 144.93 | 146.69 | 144.36 | 146.45 | 500,291 | +1.89(+1.30%) |
Mar 22, 2012 | 145.31 | 145.73 | 144.29 | 144.56 | 785,639 | -2.05(-1.40%) |
Mar 21, 2012 | 147.59 | 148.75 | 146.15 | 146.61 | 896,079 | -1.43(-0.96%) |
Mar 20, 2012 | 149.00 | 149.00 | 147.77 | 148.04 | 439,717 | -1.30(-0.87%) |
Mar 19, 2012 | 148.57 | 150.39 | 148.41 | 149.34 | 424,144 | -0.37(-0.25%) |
Mar 16, 2012 | 148.58 | 149.80 | 147.84 | 149.72 | 1,010,873 | +0.38(+0.25%) |
Mar 15, 2012 | 146.54 | 149.34 | 145.16 | 149.34 | 738,190 | +3.21(+2.20%) |
Mar 14, 2012 | 150.31 | 150.31 | 144.79 | 146.13 | 674,569 | -1.70(-1.15%) |
Mar 13, 2012 | 143.45 | 147.83 | 142.18 | 147.82 | 1,061,450 | +5.91(+4.17%) |
Mar 12, 2012 | 143.44 | 143.44 | 141.64 | 141.91 | 861,388 | -1.48(-1.03%) |
Mar 09, 2012 | 142.96 | 143.82 | 142.20 | 143.39 | 600,897 | +0.99(+0.70%) |
Mar 08, 2012 | 144.58 | 144.89 | 142.01 | 142.40 | 940,949 | -0.85(-0.59%) |
Mar 07, 2012 | 141.38 | 143.25 | 140.75 | 143.25 | 708,578 | +2.59(+1.84%) |
Mar 06, 2012 | 141.01 | 141.96 | 139.73 | 140.66 | 1,195,514 | -1.51(-1.06%) |
Mar 05, 2012 | 143.26 | 143.32 | 141.67 | 142.17 | 626,865 | -1.10(-0.77%) |
Mar 02, 2012 | 142.95 | 144.72 | 142.80 | 143.27 | 1,150,055 | -0.18(-0.13%) |
Mar 01, 2012 | 143.11 | 144.53 | 142.48 | 143.45 | 977,717 | -0.36(-0.25%) |
Feb 29, 2012 | 146.05 | 146.05 | 142.78 | 143.81 | 1,705,138 | +0.48(+0.34%) |
Feb 28, 2012 | 143.05 | 144.46 | 142.66 | 143.33 | 784,656 | +0.45(+0.31%) |
Feb 27, 2012 | 140.92 | 143.38 | 140.20 | 142.88 | 660,019 | +1.24(+0.87%) |
Feb 24, 2012 | 143.44 | 143.89 | 141.09 | 141.65 | 810,320 | -0.82(-0.57%) |
Feb 23, 2012 | 139.90 | 143.16 | 139.33 | 142.46 | 902,857 | +2.62(+1.87%) |
Feb 22, 2012 | 139.26 | 140.62 | 139.04 | 139.85 | 668,973 | -0.74(-0.52%) |
Feb 21, 2012 | 141.91 | 142.22 | 140.11 | 140.58 | 805,546 | -1.20(-0.85%) |
Feb 17, 2012 | 140.73 | 142.22 | 138.90 | 141.78 | 992,317 | +2.22(+1.59%) |
Feb 16, 2012 | 139.54 | 139.63 | 137.72 | 139.56 | 1,183,194 | +2.34(+1.71%) |
Feb 15, 2012 | 139.25 | 139.44 | 136.90 | 137.22 | 1,081,266 | -1.18(-0.86%) |
Feb 14, 2012 | 138.03 | 139.34 | 137.22 | 138.41 | 894,015 | -0.67(-0.48%) |
Feb 13, 2012 | 138.30 | 139.27 | 137.72 | 139.08 | 767,289 | +1.77(+1.29%) |
Feb 10, 2012 | 135.88 | 137.61 | 135.55 | 137.31 | 580,392 | -0.14(-0.10%) |
Feb 09, 2012 | 137.64 | 138.01 | 136.25 | 137.45 | 837,734 | -0.04(-0.03%) |
Feb 08, 2012 | 137.14 | 137.78 | 136.58 | 137.49 | 782,522 | +0.56(+0.41%) |
Feb 07, 2012 | 136.57 | 137.30 | 135.37 | 136.93 | 577,814 | -0.51(-0.37%) |
Feb 06, 2012 | 132.98 | 137.45 | 132.98 | 137.44 | 1,016,814 | +1.11(+0.82%) |
Feb 03, 2012 | 133.88 | 136.36 | 133.47 | 136.33 | 1,842,926 | +3.52(+2.65%) |
Feb 02, 2012 | 132.24 | 133.28 | 131.78 | 132.81 | 1,393,885 | +0.56(+0.42%) |
Feb 01, 2012 | 134.04 | 134.04 | 130.89 | 132.25 | 1,503,826 | +0.72(+0.55%) |
Jan 31, 2012 | 133.27 | 133.61 | 130.38 | 131.53 | 1,049,459 | -0.88(-0.67%) |
Jan 30, 2012 | 134.19 | 134.42 | 132.11 | 132.41 | 826,746 | -3.09(-2.28%) |
Jan 27, 2012 | 134.42 | 136.62 | 134.12 | 135.50 | 700,951 | -0.27(-0.20%) |
Jan 26, 2012 | 137.16 | 138.52 | 134.71 | 135.76 | 995,257 | -0.28(-0.20%) |
Jan 25, 2012 | 135.89 | 136.45 | 134.65 | 136.04 | 882,796 | -0.56(-0.41%) |
Jan 24, 2012 | 133.14 | 136.77 | 133.14 | 136.60 | 877,140 | +2.50(+1.87%) |
Jan 23, 2012 | 131.52 | 134.21 | 131.26 | 134.10 | 980,299 | +1.98(+1.50%) |
Jan 20, 2012 | 133.52 | 134.84 | 130.68 | 132.12 | 1,765,472 | -3.41(-2.52%) |
Jan 19, 2012 | 135.14 | 135.72 | 130.84 | 135.53 | 1,271,997 | -0.19(-0.14%) |
Jan 18, 2012 | 135.50 | 136.41 | 134.14 | 135.72 | 997,367 | +0.25(+0.18%) |
Jan 17, 2012 | 136.31 | 137.60 | 135.08 | 135.47 | 1,849,735 | +0.64(+0.48%) |
Jan 13, 2012 | 134.23 | 135.08 | 133.26 | 134.83 | 1,261,786 | -0.35(-0.26%) |
Jan 12, 2012 | 135.08 | 135.26 | 131.72 | 135.19 | 875,326 | +2.31(+1.73%) |
Jan 11, 2012 | 131.55 | 133.05 | 129.39 | 132.88 | 739,907 | +0.56(+0.43%) |
Jan 10, 2012 | 131.83 | 132.69 | 130.81 | 132.32 | 747,919 | +2.78(+2.14%) |
Jan 09, 2012 | 129.58 | 129.98 | 128.13 | 129.54 | 874,568 | +0.09(+0.07%) |
Jan 06, 2012 | 129.85 | 130.77 | 128.28 | 129.45 | 571,499 | -0.14(-0.11%) |
Jan 05, 2012 | 129.72 | 130.03 | 126.60 | 129.60 | 1,123,814 | -0.46(-0.35%) |
Jan 04, 2012 | 129.76 | 130.71 | 128.38 | 130.05 | 666,293 | +1.24(+0.96%) |
Dec 30, 2011 | 129.65 | 129.67 | 128.55 | 128.81 | 348,952 | -0.84(-0.65%) |
Dec 29, 2011 | 128.20 | 129.72 | 127.59 | 129.65 | 472,580 | +2.14(+1.68%) |
Dec 28, 2011 | 128.55 | 128.55 | 127.12 | 127.51 | 416,449 | -1.01(-0.79%) |
Dec 27, 2011 | 128.77 | 129.92 | 127.93 | 128.52 | 429,890 | -0.41(-0.32%) |
Dec 23, 2011 | 127.70 | 129.16 | 126.47 | 128.93 | 433,133 | +3.66(+2.92%) |
Dec 21, 2011 | 125.27 | 126.08 | 122.94 | 125.28 | 832,839 | +0.15(+0.12%) |
Dec 20, 2011 | 122.52 | 125.68 | 122.29 | 125.12 | 841,742 | +5.45(+4.55%) |
Dec 19, 2011 | 123.27 | 123.50 | 119.31 | 119.68 | 923,509 | -3.42(-2.78%) |
Dec 16, 2011 | 121.93 | 123.50 | 121.32 | 123.09 | 1,301,824 | +1.80(+1.48%) |
Dec 15, 2011 | 122.77 | 122.82 | 121.05 | 121.30 | 613,824 | +0.65(+0.54%) |
Dec 14, 2011 | 120.54 | 121.90 | 119.44 | 120.64 | 956,355 | -0.59(-0.48%) |
Dec 13, 2011 | 123.58 | 124.55 | 119.51 | 121.23 | 689,047 | -1.25(-1.02%) |
Dec 12, 2011 | 120.21 | 123.09 | 120.21 | 122.48 | 736,119 | -2.31(-1.85%) |
Dec 09, 2011 | 121.85 | 125.42 | 121.62 | 124.79 | 1,009,504 | +3.74(+3.09%) |
Dec 08, 2011 | 124.77 | 124.94 | 120.78 | 121.05 | 989,313 | -4.96(-3.94%) |
Dec 07, 2011 | 124.94 | 126.62 | 123.56 | 126.01 | 688,911 | +0.66(+0.52%) |
Dec 06, 2011 | 127.36 | 127.36 | 124.30 | 125.36 | 733,418 | -2.06(-1.62%) |
Dec 05, 2011 | 124.98 | 127.55 | 124.39 | 127.42 | 1,396,503 | +5.27(+4.31%) |
Dec 02, 2011 | 122.60 | 125.18 | 121.50 | 122.15 | 855,398 | +1.16(+0.96%) |