Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 141.60 | 144.88 | 140.95 | 142.91 | 858 | +2.34(+1.66%) |
Nov 27, 2013 | 137.58 | 140.67 | 136.83 | 140.57 | 3,492 | +2.15(+1.55%) |
Nov 26, 2013 | 140.39 | 141.04 | 137.40 | 138.42 | 1,454 | -2.71(-1.92%) |
Nov 25, 2013 | 145.06 | 145.71 | 140.29 | 141.13 | 2,891 | -3.93(-2.71%) |
Nov 22, 2013 | 144.22 | 146.74 | 141.23 | 145.06 | 1,944 | -2.24(-1.52%) |
Nov 21, 2013 | 148.24 | 148.70 | 144.87 | 147.30 | 1,662 | -0.94(-0.63%) |
Nov 20, 2013 | 152.35 | 153.38 | 147.77 | 148.24 | 1,135 | -4.86(-3.17%) |
Nov 19, 2013 | 156.28 | 157.12 | 152.35 | 153.10 | 2,392 | -4.77(-3.02%) |
Nov 18, 2013 | 155.90 | 158.80 | 152.72 | 157.86 | 3,785 | +3.46(+2.24%) |
Nov 15, 2013 | 153.66 | 156.93 | 153.66 | 154.41 | 1,032 | -2.06(-1.31%) |
Nov 14, 2013 | 157.49 | 162.44 | 154.41 | 156.46 | 8,509 | -0.19(-0.12%) |
Nov 13, 2013 | 153.66 | 161.32 | 151.23 | 156.65 | 5,199 | +3.09(+2.01%) |
Nov 12, 2013 | 154.50 | 161.13 | 150.29 | 153.56 | 5,972 | -1.59(-1.02%) |
Nov 11, 2013 | 159.36 | 163.75 | 154.41 | 155.15 | 4,634 | -4.30(-2.70%) |
Nov 08, 2013 | 158.99 | 160.01 | 154.78 | 159.45 | 2,622 | +0.56(+0.35%) |
Nov 07, 2013 | 167.30 | 169.27 | 156.74 | 158.89 | 4,743 | -9.81(-5.82%) |
Nov 06, 2013 | 161.70 | 169.41 | 156.93 | 168.71 | 2,037 | +5.98(+3.68%) |
Nov 05, 2013 | 166.84 | 169.73 | 161.70 | 162.72 | 2,368 | -2.80(-1.69%) |
Nov 04, 2013 | 169.36 | 171.88 | 165.53 | 165.53 | 940 | -2.34(-1.39%) |
Nov 01, 2013 | 171.70 | 174.50 | 167.87 | 167.87 | 1,604 | -3.83(-2.23%) |
Oct 31, 2013 | 167.00 | 172.54 | 166.46 | 171.70 | 2,343 | +2.52(+1.49%) |
Oct 30, 2013 | 173.29 | 173.94 | 168.99 | 169.17 | 2,553 | -1.78(-1.04%) |
Oct 29, 2013 | 170.86 | 172.16 | 167.49 | 170.95 | 2,228 | -1.03(-0.60%) |
Oct 28, 2013 | 174.88 | 178.71 | 171.70 | 171.98 | 2,236 | -4.77(-2.70%) |
Oct 25, 2013 | 182.07 | 184.50 | 175.81 | 176.74 | 2,300 | -4.21(-2.32%) |
Oct 24, 2013 | 179.27 | 182.07 | 175.16 | 180.95 | 3,328 | +0.75(+0.42%) |
Oct 23, 2013 | 181.60 | 184.13 | 178.99 | 180.20 | 1,515 | +0.00(+0.00%) |
Oct 22, 2013 | 182.26 | 187.49 | 177.77 | 180.20 | 10,449 | -5.23(-2.82%) |
Oct 21, 2013 | 179.08 | 185.62 | 173.66 | 185.44 | 4,494 | +7.38(+4.15%) |
Oct 18, 2013 | 179.64 | 179.64 | 173.66 | 178.05 | 1,929 | -1.87(-1.04%) |
Oct 17, 2013 | 174.41 | 180.30 | 172.44 | 179.92 | 2,462 | +5.79(+3.33%) |
Oct 16, 2013 | 172.16 | 174.78 | 171.98 | 174.13 | 586 | +4.02(+2.36%) |
Oct 15, 2013 | 173.75 | 174.88 | 169.64 | 170.11 | 1,377 | -2.43(-1.41%) |
Oct 14, 2013 | 172.16 | 173.85 | 170.01 | 172.54 | 1,053 | -0.65(-0.38%) |
Oct 11, 2013 | 173.94 | 175.34 | 172.91 | 173.19 | 427 | -0.94(-0.54%) |
Oct 10, 2013 | 174.56 | 178.43 | 172.35 | 174.13 | 2,291 | +2.43(+1.42%) |
Oct 09, 2013 | 173.29 | 173.57 | 169.83 | 171.70 | 2,076 | -1.96(-1.13%) |
Oct 08, 2013 | 175.90 | 175.90 | 172.52 | 173.66 | 1,821 | -2.99(-1.69%) |
Oct 07, 2013 | 178.89 | 180.76 | 174.13 | 176.65 | 2,117 | -4.95(-2.73%) |
Oct 04, 2013 | 180.30 | 183.57 | 180.30 | 181.60 | 1,000 | +0.94(+0.52%) |
Oct 03, 2013 | 186.37 | 187.03 | 179.92 | 180.67 | 803 | -4.95(-2.67%) |
Oct 02, 2013 | 183.38 | 186.93 | 182.16 | 185.62 | 706 | +2.15(+1.17%) |
Oct 01, 2013 | 187.03 | 187.45 | 182.63 | 183.47 | 382 | -3.08(-1.65%) |
Sep 30, 2013 | 177.40 | 186.65 | 177.02 | 186.56 | 4,437 | +8.51(+4.78%) |
Sep 27, 2013 | 186.56 | 187.31 | 176.60 | 178.05 | 6,230 | -10.09(-5.37%) |
Sep 26, 2013 | 188.05 | 189.44 | 184.37 | 188.15 | 1,201 | +1.03(+0.55%) |
Sep 25, 2013 | 187.31 | 188.66 | 184.13 | 187.12 | 3,067 | +0.75(+0.40%) |
Sep 24, 2013 | 190.48 | 190.48 | 185.34 | 186.37 | 2,199 | -2.24(-1.19%) |
Sep 23, 2013 | 189.74 | 192.73 | 186.37 | 188.61 | 3,394 | -1.50(-0.79%) |
Sep 20, 2013 | 191.42 | 192.63 | 186.09 | 190.11 | 4,091 | -1.31(-0.68%) |
Sep 19, 2013 | 190.67 | 193.01 | 187.31 | 191.42 | 2,890 | +1.40(+0.74%) |
Sep 18, 2013 | 190.39 | 190.48 | 186.46 | 190.02 | 2,495 | +0.28(+0.15%) |
Sep 17, 2013 | 189.18 | 190.95 | 186.93 | 189.74 | 1,900 | +1.03(+0.54%) |
Sep 16, 2013 | 196.00 | 193.57 | 185.16 | 188.71 | 7,372 | -4.86(-2.51%) |
Sep 13, 2013 | 190.02 | 194.32 | 190.02 | 193.57 | 5,062 | +4.21(+2.22%) |
Sep 12, 2013 | 192.07 | 193.38 | 187.96 | 189.36 | 3,716 | -2.34(-1.22%) |
Sep 11, 2013 | 193.66 | 197.03 | 191.04 | 191.70 | 5,053 | +0.00(+0.00%) |
Sep 10, 2013 | 189.46 | 195.16 | 189.46 | 191.70 | 3,603 | +3.46(+1.84%) |
Sep 09, 2013 | 185.34 | 188.99 | 183.57 | 188.24 | 2,935 | +4.11(+2.23%) |
Sep 06, 2013 | 184.03 | 185.72 | 182.73 | 184.13 | 3,060 | +0.47(+0.25%) |
Sep 05, 2013 | 186.00 | 186.00 | 182.82 | 183.66 | 4,454 | -2.71(-1.45%) |
Sep 04, 2013 | 186.09 | 187.68 | 184.88 | 186.37 | 9,135 | +0.65(+0.35%) |
Sep 03, 2013 | 186.18 | 186.46 | 184.74 | 185.72 | 5,069 | +1.87(+1.02%) |
Aug 30, 2013 | 185.25 | 185.99 | 182.82 | 183.85 | 3,977 | -1.96(-1.05%) |
Aug 29, 2013 | 183.85 | 187.76 | 183.85 | 185.81 | 14,029 | +2.33(+1.27%) |
Aug 28, 2013 | 185.53 | 185.81 | 183.01 | 183.47 | 3,248 | -1.59(-0.86%) |
Aug 27, 2013 | 183.19 | 186.27 | 181.99 | 185.06 | 10,839 | -0.93(-0.50%) |
Aug 26, 2013 | 186.09 | 186.46 | 184.59 | 185.99 | 6,890 | +0.09(+0.05%) |
Aug 23, 2013 | 185.25 | 186.46 | 183.75 | 185.90 | 7,412 | +0.09(+0.05%) |
Aug 22, 2013 | 185.71 | 189.44 | 182.45 | 185.81 | 20,549 | +0.19(+0.10%) |
Aug 21, 2013 | 185.06 | 186.55 | 184.03 | 185.62 | 13,122 | +0.56(+0.30%) |
Aug 20, 2013 | 183.94 | 188.88 | 182.26 | 185.06 | 24,389 | +0.00(+0.00%) |
Aug 19, 2013 | 181.80 | 185.90 | 179.09 | 185.06 | 22,227 | +1.40(+0.76%) |
Aug 16, 2013 | 181.05 | 183.66 | 178.93 | 183.66 | 24,576 | +1.49(+0.82%) |
Aug 15, 2013 | 181.33 | 182.73 | 177.60 | 182.17 | 16,219 | -0.84(-0.46%) |
Aug 14, 2013 | 182.26 | 185.41 | 179.00 | 183.01 | 20,131 | +0.75(+0.41%) |
Aug 13, 2013 | 181.80 | 185.49 | 180.12 | 182.26 | 43,871 | -0.37(-0.20%) |
Aug 12, 2013 | 177.88 | 182.73 | 174.52 | 182.63 | 20,747 | +2.05(+1.14%) |
Aug 09, 2013 | 173.22 | 184.59 | 170.05 | 180.58 | 14,847 | +8.48(+4.93%) |
Aug 08, 2013 | 170.70 | 177.88 | 167.72 | 172.10 | 35,945 | +0.37(+0.22%) |
Aug 07, 2013 | 167.81 | 175.74 | 165.57 | 171.73 | 40,097 | +2.61(+1.54%) |
Aug 06, 2013 | 167.91 | 172.85 | 162.88 | 169.12 | 39,339 | +0.56(+0.33%) |
Aug 05, 2013 | 173.59 | 176.57 | 166.60 | 168.56 | 31,051 | -8.39(-4.74%) |
Aug 02, 2013 | 158.40 | 177.04 | 152.06 | 176.95 | 39,168 | +18.18(+11.45%) |
Aug 01, 2013 | 147.21 | 159.33 | 146.46 | 158.77 | 30,045 | +11.28(+7.65%) |
Jul 31, 2013 | 146.46 | 152.90 | 141.15 | 147.49 | 13,685 | +1.59(+1.09%) |
Jul 30, 2013 | 140.78 | 147.77 | 135.93 | 145.90 | 19,369 | +5.41(+3.85%) |
Jul 29, 2013 | 132.94 | 146.84 | 130.99 | 140.50 | 10,808 | +8.39(+6.35%) |
Jul 26, 2013 | 126.14 | 134.62 | 124.37 | 132.10 | 17,931 | +6.34(+5.04%) |
Jul 25, 2013 | 123.53 | 126.33 | 123.53 | 125.77 | 4,079 | +2.24(+1.81%) |
Jul 24, 2013 | 126.79 | 128.38 | 122.97 | 123.53 | 3,870 | -3.73(-2.93%) |
Jul 23, 2013 | 128.00 | 128.66 | 127.26 | 127.26 | 1,534 | +0.09(+0.07%) |
Jul 22, 2013 | 128.00 | 130.52 | 127.16 | 127.16 | 2,164 | -2.80(-2.15%) |
Jul 19, 2013 | 129.03 | 131.92 | 125.86 | 129.96 | 29,513 | +1.03(+0.79%) |
Jul 18, 2013 | 128.00 | 129.78 | 128.00 | 128.94 | 6,540 | +0.47(+0.36%) |
Jul 17, 2013 | 132.38 | 133.62 | 127.44 | 128.47 | 2,312 | -3.17(-2.41%) |
Jul 16, 2013 | 130.99 | 132.10 | 128.47 | 131.64 | 1,972 | +1.12(+0.86%) |
Jul 15, 2013 | 131.17 | 131.64 | 129.31 | 130.52 | 2,628 | -1.03(-0.78%) |
Jul 12, 2013 | 130.43 | 131.55 | 129.03 | 131.55 | 1,508 | +1.68(+1.29%) |
Jul 11, 2013 | 130.24 | 130.52 | 128.86 | 129.87 | 1,747 | +0.93(+0.72%) |
Jul 10, 2013 | 129.96 | 129.96 | 127.44 | 128.94 | 2,849 | -0.09(-0.07%) |
Jul 09, 2013 | 130.43 | 130.71 | 127.16 | 129.03 | 7,035 | +0.56(+0.44%) |
Jul 08, 2013 | 130.43 | 130.61 | 128.47 | 128.47 | 3,429 | -1.49(-1.15%) |
Jul 05, 2013 | 125.21 | 131.36 | 124.09 | 129.96 | 4,097 | +4.85(+3.87%) |
Jul 03, 2013 | 125.21 | 126.98 | 124.65 | 125.11 | 1,424 | -1.49(-1.18%) |
Jul 02, 2013 | 124.27 | 126.61 | 123.06 | 126.61 | 3,318 | +2.33(+1.88%) |
Jul 01, 2013 | 128.56 | 128.56 | 122.31 | 124.27 | 5,021 | -3.82(-2.98%) |
Jun 28, 2013 | 130.24 | 132.94 | 126.79 | 128.10 | 10,843 | -3.92(-2.97%) |
Jun 27, 2013 | 133.78 | 133.78 | 128.75 | 132.01 | 3,431 | +0.19(+0.14%) |
Jun 26, 2013 | 128.19 | 132.91 | 126.79 | 131.83 | 5,398 | +4.10(+3.21%) |
Jun 25, 2013 | 121.38 | 128.94 | 121.38 | 127.72 | 4,612 | +6.34(+5.22%) |
Jun 24, 2013 | 118.87 | 122.78 | 115.60 | 121.38 | 8,969 | +0.09(+0.08%) |
Jun 21, 2013 | 117.85 | 123.06 | 114.11 | 121.29 | 7,881 | +3.08(+2.60%) |
Jun 20, 2013 | 121.20 | 121.20 | 115.70 | 118.21 | 7,590 | -4.75(-3.87%) |
Jun 19, 2013 | 130.61 | 130.95 | 121.20 | 122.97 | 5,891 | -8.02(-6.12%) |
Jun 18, 2013 | 136.67 | 136.67 | 129.59 | 130.99 | 3,610 | -5.03(-3.70%) |
Jun 17, 2013 | 146.37 | 146.37 | 135.32 | 136.02 | 4,535 | -10.35(-7.07%) |
Jun 14, 2013 | 148.42 | 148.98 | 139.47 | 146.37 | 4,689 | -2.52(-1.69%) |
Jun 13, 2013 | 148.42 | 149.45 | 144.13 | 148.89 | 1,781 | +1.12(+0.76%) |
Jun 12, 2013 | 152.06 | 152.90 | 147.77 | 147.77 | 1,000 | -4.29(-2.82%) |
Jun 11, 2013 | 148.70 | 152.38 | 148.70 | 152.06 | 2,921 | +0.84(+0.55%) |
Jun 10, 2013 | 151.22 | 151.50 | 150.24 | 151.22 | 2,990 | +1.31(+0.87%) |
Jun 07, 2013 | 147.77 | 150.84 | 144.88 | 149.91 | 3,063 | +4.10(+2.81%) |
Jun 06, 2013 | 146.65 | 148.51 | 145.72 | 145.81 | 1,063 | -0.56(-0.38%) |
Jun 05, 2013 | 144.97 | 147.39 | 144.14 | 146.37 | 1,369 | +0.28(+0.19%) |
Jun 04, 2013 | 149.34 | 149.99 | 145.07 | 146.09 | 1,502 | -2.79(-1.87%) |
Jun 03, 2013 | 150.74 | 150.74 | 147.48 | 148.88 | 1,482 | -1.30(-0.87%) |
May 31, 2013 | 149.25 | 151.99 | 149.06 | 150.18 | 3,011 | -0.09(-0.06%) |
May 30, 2013 | 148.69 | 150.64 | 148.69 | 150.27 | 1,336 | +1.02(+0.68%) |
May 29, 2013 | 148.97 | 150.18 | 147.30 | 149.25 | 1,267 | +0.84(+0.56%) |
May 28, 2013 | 149.34 | 149.62 | 147.30 | 148.41 | 2,935 | +1.58(+1.08%) |
May 24, 2013 | 148.60 | 148.60 | 146.00 | 146.83 | 1,300 | -0.84(-0.57%) |
May 23, 2013 | 147.02 | 147.76 | 145.91 | 147.67 | 1,732 | -0.09(-0.06%) |
May 22, 2013 | 146.46 | 148.69 | 146.46 | 147.76 | 1,767 | +0.00(+0.00%) |
May 21, 2013 | 147.95 | 151.94 | 146.93 | 147.76 | 1,863 | -0.84(-0.56%) |
May 20, 2013 | 151.29 | 151.57 | 147.76 | 148.60 | 2,239 | -3.81(-2.50%) |
May 17, 2013 | 151.94 | 152.41 | 150.64 | 152.41 | 1,302 | +2.51(+1.67%) |
May 16, 2013 | 149.90 | 152.32 | 149.44 | 149.90 | 1,630 | -1.39(-0.92%) |
May 15, 2013 | 146.83 | 151.29 | 146.83 | 151.29 | 1,391 | +4.55(+3.10%) |
May 13, 2013 | 151.48 | 151.53 | 144.70 | 146.74 | 3,259 | -5.67(-3.72%) |
May 10, 2013 | 151.76 | 152.50 | 150.74 | 152.41 | 2,743 | +0.74(+0.49%) |
May 09, 2013 | 154.36 | 155.20 | 150.74 | 151.67 | 5,486 | -2.51(-1.63%) |
May 08, 2013 | 153.25 | 154.27 | 152.60 | 154.18 | 1,383 | +0.09(+0.06%) |
May 07, 2013 | 153.62 | 154.27 | 153.43 | 154.08 | 1,539 | -0.19(-0.12%) |
May 06, 2013 | 151.02 | 154.78 | 151.02 | 154.27 | 5,005 | +1.95(+1.28%) |
May 03, 2013 | 151.02 | 152.32 | 150.09 | 152.32 | 1,384 | +2.60(+1.74%) |
May 02, 2013 | 149.06 | 150.04 | 145.91 | 149.72 | 2,531 | +1.49(+1.00%) |
May 01, 2013 | 151.67 | 151.67 | 146.28 | 148.23 | 1,955 | -3.62(-2.39%) |
Apr 30, 2013 | 150.26 | 152.78 | 150.26 | 151.85 | 712 | +0.09(+0.06%) |
Apr 29, 2013 | 149.25 | 152.22 | 149.25 | 151.76 | 212 | +0.93(+0.62%) |
Apr 26, 2013 | 152.22 | 152.69 | 150.64 | 150.83 | 1,698 | -1.86(-1.22%) |
Apr 25, 2013 | 153.25 | 153.25 | 151.29 | 152.69 | 1,003 | +0.00(+0.00%) |
Apr 24, 2013 | 151.94 | 152.75 | 150.92 | 152.69 | 705 | +0.74(+0.49%) |
Apr 23, 2013 | 149.72 | 151.94 | 149.44 | 151.94 | 1,267 | +2.97(+2.00%) |
Apr 22, 2013 | 151.39 | 151.39 | 146.56 | 148.97 | 2,264 | -2.60(-1.72%) |
Apr 19, 2013 | 150.64 | 151.94 | 148.69 | 151.57 | 979 | +3.16(+2.13%) |
Apr 18, 2013 | 148.88 | 148.97 | 146.18 | 148.41 | 1,146 | -0.09(-0.06%) |
Apr 17, 2013 | 148.88 | 150.99 | 147.67 | 148.51 | 1,018 | -1.86(-1.24%) |
Apr 16, 2013 | 148.13 | 152.41 | 147.58 | 150.37 | 5,143 | +4.00(+2.73%) |
Apr 15, 2013 | 148.23 | 148.23 | 143.49 | 146.37 | 5,523 | -1.77(-1.19%) |
Apr 12, 2013 | 147.39 | 148.97 | 147.39 | 148.13 | 886 | -0.65(-0.44%) |
Apr 11, 2013 | 146.83 | 149.34 | 146.83 | 148.79 | 1,182 | +1.39(+0.95%) |
Apr 10, 2013 | 145.63 | 147.67 | 143.86 | 147.39 | 1,939 | +0.65(+0.44%) |
Apr 09, 2013 | 145.44 | 147.48 | 144.23 | 146.74 | 709 | +1.77(+1.22%) |
Apr 08, 2013 | 145.25 | 145.44 | 144.23 | 144.97 | 1,442 | -0.56(-0.38%) |
Apr 05, 2013 | 145.02 | 146.65 | 144.32 | 145.53 | 1,205 | -1.21(-0.82%) |
Apr 04, 2013 | 149.62 | 149.62 | 146.00 | 146.74 | 1,420 | -0.93(-0.63%) |
Apr 03, 2013 | 151.02 | 151.02 | 144.81 | 147.67 | 1,916 | -1.39(-0.94%) |
Apr 02, 2013 | 150.83 | 151.11 | 147.11 | 149.06 | 761 | +0.46(+0.31%) |
Apr 01, 2013 | 147.30 | 149.62 | 146.80 | 148.60 | 1,689 | -0.56(-0.37%) |
Mar 28, 2013 | 147.67 | 149.25 | 146.65 | 149.16 | 1,407 | +1.49(+1.01%) |
Mar 27, 2013 | 146.18 | 148.32 | 145.07 | 147.67 | 2,167 | -0.80(-0.54%) |
Mar 26, 2013 | 149.53 | 149.53 | 147.67 | 148.47 | 914 | -0.13(-0.09%) |
Mar 25, 2013 | 150.92 | 150.92 | 148.60 | 148.60 | 1,000 | -1.39(-0.93%) |
Mar 22, 2013 | 150.46 | 150.83 | 149.90 | 149.99 | 218 | -1.02(-0.68%) |
Mar 21, 2013 | 152.04 | 152.50 | 150.09 | 151.02 | 1,451 | -2.04(-1.34%) |
Mar 20, 2013 | 151.57 | 154.45 | 151.57 | 153.06 | 1,238 | +1.95(+1.29%) |
Mar 19, 2013 | 151.02 | 152.88 | 149.06 | 151.11 | 1,377 | +0.84(+0.56%) |
Mar 18, 2013 | 148.69 | 151.90 | 147.81 | 150.27 | 2,894 | +0.28(+0.19%) |
Mar 15, 2013 | 154.27 | 155.20 | 149.53 | 149.99 | 2,897 | -5.11(-3.30%) |
Mar 14, 2013 | 154.73 | 155.20 | 153.15 | 155.10 | 592 | +0.37(+0.24%) |
Mar 13, 2013 | 154.92 | 155.29 | 153.15 | 154.73 | 990 | -0.19(-0.12%) |
Mar 12, 2013 | 154.18 | 155.29 | 151.85 | 154.92 | 1,306 | -1.02(-0.66%) |
Mar 11, 2013 | 153.34 | 156.41 | 153.34 | 155.94 | 523 | +1.21(+0.78%) |
Mar 08, 2013 | 156.78 | 156.78 | 153.34 | 154.73 | 1,201 | -2.23(-1.42%) |
Mar 07, 2013 | 157.34 | 158.91 | 155.20 | 156.96 | 2,814 | +0.47(+0.30%) |
Mar 06, 2013 | 153.16 | 156.59 | 151.03 | 156.50 | 1,570 | +3.80(+2.49%) |
Mar 05, 2013 | 150.48 | 153.44 | 149.37 | 152.70 | 759 | +3.34(+2.23%) |
Mar 04, 2013 | 147.70 | 149.64 | 143.99 | 149.36 | 923 | +2.50(+1.70%) |
Mar 01, 2013 | 149.83 | 151.50 | 145.56 | 146.86 | 1,310 | -3.98(-2.64%) |
Feb 28, 2013 | 149.92 | 152.05 | 149.83 | 150.85 | 2,055 | +1.21(+0.81%) |
Feb 27, 2013 | 145.29 | 150.75 | 145.29 | 149.64 | 632 | +6.02(+4.19%) |
Feb 26, 2013 | 145.01 | 145.75 | 142.51 | 143.62 | 871 | -0.56(-0.38%) |
Feb 25, 2013 | 147.51 | 147.51 | 142.51 | 144.18 | 2,058 | -2.97(-2.02%) |
Feb 22, 2013 | 146.96 | 147.78 | 145.84 | 147.14 | 1,079 | +0.46(+0.32%) |
Feb 21, 2013 | 150.94 | 150.94 | 145.10 | 146.68 | 3,107 | -4.91(-3.24%) |
Feb 20, 2013 | 154.92 | 155.39 | 150.11 | 151.59 | 2,481 | -4.26(-2.73%) |
Feb 19, 2013 | 155.94 | 155.94 | 152.35 | 155.85 | 12,680 | +1.85(+1.20%) |
Feb 15, 2013 | 153.26 | 154.37 | 153.07 | 154.00 | 1,363 | +1.30(+0.85%) |
Feb 14, 2013 | 155.48 | 156.04 | 152.24 | 152.70 | 742 | -2.78(-1.79%) |
Feb 13, 2013 | 155.39 | 156.50 | 152.98 | 155.48 | 1,751 | -0.83(-0.53%) |
Feb 12, 2013 | 154.92 | 156.68 | 149.27 | 156.31 | 4,770 | +1.02(+0.66%) |
Feb 11, 2013 | 151.50 | 155.94 | 150.11 | 155.29 | 2,366 | +4.26(+2.82%) |
Feb 08, 2013 | 147.14 | 152.61 | 146.59 | 151.03 | 1,813 | +4.45(+3.03%) |
Feb 07, 2013 | 145.84 | 146.86 | 142.51 | 146.59 | 2,195 | +0.09(+0.06%) |
Feb 06, 2013 | 146.40 | 147.39 | 141.68 | 146.49 | 1,933 | +1.39(+0.96%) |
Feb 04, 2013 | 147.33 | 150.11 | 144.36 | 145.10 | 2,001 | -3.43(-2.31%) |
Feb 01, 2013 | 147.42 | 148.72 | 145.01 | 148.53 | 2,051 | +2.97(+2.04%) |
Jan 31, 2013 | 145.19 | 147.51 | 140.76 | 145.56 | 5,230 | +0.56(+0.38%) |
Jan 30, 2013 | 148.90 | 149.92 | 143.62 | 145.01 | 2,614 | -4.36(-2.92%) |
Jan 29, 2013 | 148.44 | 151.50 | 148.44 | 149.36 | 1,747 | +0.65(+0.44%) |
Jan 28, 2013 | 145.47 | 148.81 | 145.47 | 148.72 | 1,292 | +3.15(+2.16%) |
Jan 25, 2013 | 146.77 | 147.51 | 143.06 | 145.56 | 812 | -1.11(-0.76%) |
Jan 24, 2013 | 147.51 | 147.88 | 145.47 | 146.68 | 1,183 | -0.83(-0.57%) |
Jan 23, 2013 | 152.24 | 154.18 | 145.84 | 147.51 | 2,719 | -4.17(-2.75%) |
Jan 22, 2013 | 145.10 | 155.48 | 145.10 | 151.68 | 4,523 | +7.51(+5.21%) |
Jan 18, 2013 | 141.67 | 145.19 | 139.82 | 144.18 | 2,176 | +3.06(+2.17%) |
Jan 17, 2013 | 136.30 | 141.49 | 136.30 | 141.12 | 2,784 | +5.75(+4.24%) |
Jan 16, 2013 | 136.11 | 137.77 | 135.37 | 135.37 | 2,232 | -0.28(-0.20%) |
Jan 15, 2013 | 135.56 | 135.93 | 134.45 | 135.65 | 1,409 | +0.56(+0.41%) |
Jan 14, 2013 | 136.21 | 137.88 | 134.45 | 135.09 | 2,205 | -0.46(-0.34%) |
Jan 11, 2013 | 131.67 | 135.84 | 130.56 | 135.56 | 3,731 | +4.63(+3.54%) |
Jan 10, 2013 | 132.50 | 133.15 | 130.37 | 130.93 | 2,880 | -1.67(-1.26%) |
Jan 09, 2013 | 131.20 | 133.98 | 131.20 | 132.59 | 3,407 | +2.32(+1.78%) |
Jan 08, 2013 | 124.81 | 133.52 | 124.81 | 130.28 | 6,409 | +5.47(+4.38%) |
Jan 07, 2013 | 120.08 | 125.55 | 120.08 | 124.81 | 4,163 | +4.73(+3.94%) |
Jan 04, 2013 | 118.60 | 120.45 | 118.60 | 120.08 | 5,238 | +1.39(+1.17%) |
Jan 03, 2013 | 117.95 | 119.71 | 116.28 | 118.69 | 3,560 | +0.65(+0.55%) |
Jan 02, 2013 | 117.49 | 119.34 | 115.82 | 118.05 | 5,020 | +2.22(+1.92%) |
Dec 31, 2012 | 118.79 | 118.79 | 114.66 | 115.82 | 7,196 | -2.78(-2.34%) |
Dec 28, 2012 | 117.67 | 119.53 | 117.67 | 118.60 | 6,613 | -0.28(-0.23%) |
Dec 27, 2012 | 118.14 | 120.18 | 116.28 | 118.88 | 7,080 | +1.48(+1.26%) |
Dec 26, 2012 | 118.79 | 123.23 | 116.93 | 117.40 | 14,373 | -0.74(-0.63%) |
Dec 24, 2012 | 118.79 | 119.99 | 117.12 | 118.14 | 2,957 | -0.74(-0.62%) |
Dec 21, 2012 | 114.80 | 119.81 | 113.51 | 118.88 | 23,445 | +3.43(+2.97%) |
Dec 20, 2012 | 113.78 | 115.45 | 113.23 | 115.45 | 2,537 | +0.56(+0.48%) |
Dec 19, 2012 | 114.71 | 115.27 | 113.51 | 114.90 | 1,666 | +0.28(+0.24%) |
Dec 18, 2012 | 114.71 | 114.99 | 112.12 | 114.62 | 2,677 | +0.19(+0.16%) |
Dec 17, 2012 | 112.67 | 114.90 | 111.19 | 114.43 | 6,769 | +2.97(+2.66%) |
Dec 14, 2012 | 111.10 | 112.58 | 109.24 | 111.47 | 1,560 | +0.83(+0.75%) |
Dec 13, 2012 | 108.87 | 110.73 | 108.13 | 110.63 | 2,629 | +1.20(+1.10%) |
Dec 12, 2012 | 110.36 | 111.38 | 109.43 | 109.43 | 3,437 | -0.37(-0.34%) |
Dec 11, 2012 | 110.45 | 110.73 | 109.06 | 109.80 | 2,299 | -0.19(-0.17%) |
Dec 10, 2012 | 111.19 | 115.82 | 108.87 | 109.98 | 3,618 | -1.76(-1.58%) |
Dec 07, 2012 | 110.82 | 112.21 | 109.34 | 111.75 | 2,091 | +0.37(+0.33%) |
Dec 06, 2012 | 111.19 | 112.49 | 109.52 | 111.38 | 1,861 | +0.09(+0.08%) |
Dec 05, 2012 | 111.19 | 112.02 | 111.19 | 111.28 | 1,181 | -0.09(-0.08%) |