Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 147.06 | 148.90 | 146.95 | 147.71 | 609,635 | +0.88(+0.60%) |
Feb 27, 2013 | 143.95 | 147.46 | 143.95 | 146.84 | 442,770 | +1.96(+1.36%) |
Feb 26, 2013 | 144.69 | 145.31 | 143.44 | 144.87 | 415,144 | +0.20(+0.14%) |
Feb 25, 2013 | 143.65 | 146.74 | 143.32 | 144.68 | 1,005,651 | +1.31(+0.92%) |
Feb 22, 2013 | 141.73 | 143.83 | 141.13 | 143.36 | 362,549 | +1.83(+1.30%) |
Feb 21, 2013 | 141.73 | 142.65 | 140.92 | 141.53 | 533,154 | -0.67(-0.47%) |
Feb 20, 2013 | 144.22 | 145.16 | 142.12 | 142.20 | 389,254 | -2.02(-1.40%) |
Feb 19, 2013 | 144.87 | 145.79 | 144.06 | 144.22 | 410,937 | -0.44(-0.30%) |
Feb 15, 2013 | 142.18 | 146.44 | 142.18 | 144.66 | 731,156 | +2.83(+2.00%) |
Feb 14, 2013 | 141.73 | 142.06 | 141.19 | 141.83 | 440,544 | +0.05(+0.03%) |
Feb 13, 2013 | 141.84 | 142.35 | 141.19 | 141.78 | 581,325 | +0.00(+0.00%) |
Feb 12, 2013 | 142.87 | 143.01 | 141.48 | 141.78 | 418,314 | -1.02(-0.72%) |
Feb 11, 2013 | 143.40 | 143.67 | 142.61 | 142.80 | 385,635 | -0.62(-0.43%) |
Feb 08, 2013 | 143.23 | 144.06 | 142.70 | 143.42 | 233,308 | +0.32(+0.22%) |
Feb 07, 2013 | 143.77 | 144.10 | 142.23 | 143.10 | 497,121 | -1.31(-0.91%) |
Feb 06, 2013 | 144.74 | 144.95 | 144.00 | 144.41 | 444,222 | +0.23(+0.16%) |
Feb 04, 2013 | 145.13 | 146.18 | 143.92 | 144.18 | 318,990 | -1.72(-1.18%) |
Feb 01, 2013 | 148.35 | 148.35 | 145.67 | 145.90 | 529,903 | -0.79(-0.54%) |
Jan 31, 2013 | 146.14 | 148.04 | 144.68 | 146.69 | 753,492 | +3.86(+2.70%) |
Jan 30, 2013 | 145.35 | 145.75 | 142.77 | 142.83 | 1,061,295 | -2.36(-1.62%) |
Jan 29, 2013 | 146.42 | 146.97 | 144.37 | 145.19 | 458,280 | -1.17(-0.80%) |
Jan 28, 2013 | 147.61 | 147.61 | 146.34 | 146.36 | 255,054 | -0.75(-0.51%) |
Jan 25, 2013 | 146.60 | 147.79 | 146.43 | 147.11 | 233,181 | +0.48(+0.33%) |
Jan 24, 2013 | 145.98 | 147.04 | 145.87 | 146.63 | 275,928 | +0.15(+0.10%) |
Jan 23, 2013 | 145.20 | 146.65 | 145.20 | 146.48 | 473,429 | +0.27(+0.18%) |
Jan 22, 2013 | 145.21 | 146.26 | 144.59 | 146.21 | 688,544 | +1.19(+0.82%) |
Jan 18, 2013 | 145.01 | 145.48 | 143.90 | 145.02 | 485,686 | -0.29(-0.20%) |
Jan 17, 2013 | 146.32 | 147.04 | 144.04 | 145.31 | 556,177 | -0.30(-0.20%) |
Jan 16, 2013 | 144.38 | 146.67 | 144.03 | 145.61 | 711,136 | +1.19(+0.82%) |
Jan 15, 2013 | 141.27 | 144.47 | 139.46 | 144.41 | 434,662 | -1.00(-0.68%) |
Jan 14, 2013 | 145.06 | 145.41 | 143.19 | 145.41 | 843,568 | +0.64(+0.44%) |
Jan 11, 2013 | 144.58 | 145.09 | 143.66 | 144.77 | 599,990 | +0.65(+0.45%) |
Jan 10, 2013 | 144.93 | 145.41 | 142.95 | 144.12 | 607,596 | -0.69(-0.48%) |
Jan 09, 2013 | 145.18 | 145.42 | 144.28 | 144.81 | 447,723 | +0.34(+0.23%) |
Jan 08, 2013 | 144.15 | 145.83 | 143.06 | 144.47 | 1,129,173 | +0.74(+0.52%) |
Jan 07, 2013 | 140.09 | 144.57 | 140.09 | 143.73 | 1,329,006 | +3.08(+2.19%) |
Jan 04, 2013 | 140.31 | 141.93 | 139.80 | 140.65 | 548,055 | +0.80(+0.57%) |
Jan 03, 2013 | 138.61 | 141.58 | 138.49 | 139.84 | 615,268 | +1.12(+0.81%) |
Jan 02, 2013 | 136.81 | 138.90 | 136.26 | 138.73 | 617,356 | +3.98(+2.96%) |
Dec 31, 2012 | 133.61 | 134.94 | 133.28 | 134.74 | 384,400 | +0.69(+0.51%) |
Dec 28, 2012 | 134.07 | 134.65 | 133.68 | 134.06 | 283,557 | -0.33(-0.25%) |
Dec 27, 2012 | 135.12 | 135.17 | 132.72 | 134.39 | 513,648 | -0.62(-0.46%) |
Dec 26, 2012 | 136.13 | 136.47 | 134.24 | 135.01 | 302,026 | -1.46(-1.07%) |
Dec 24, 2012 | 135.79 | 136.56 | 135.58 | 136.47 | 150,138 | +0.29(+0.21%) |
Dec 21, 2012 | 135.94 | 136.74 | 135.02 | 136.19 | 1,255,519 | -1.59(-1.16%) |
Dec 20, 2012 | 136.91 | 138.04 | 136.87 | 137.78 | 412,713 | +0.97(+0.71%) |
Dec 19, 2012 | 135.17 | 138.14 | 135.17 | 136.81 | 571,452 | +1.04(+0.77%) |
Dec 18, 2012 | 135.50 | 136.67 | 135.23 | 135.77 | 583,279 | +0.37(+0.27%) |
Dec 17, 2012 | 134.23 | 135.43 | 133.78 | 135.40 | 329,831 | +1.27(+0.94%) |
Dec 14, 2012 | 134.14 | 135.00 | 133.88 | 134.13 | 431,131 | +0.09(+0.07%) |
Dec 13, 2012 | 134.24 | 134.77 | 133.46 | 134.04 | 477,670 | -0.75(-0.55%) |
Dec 12, 2012 | 134.83 | 136.79 | 134.31 | 134.78 | 652,157 | -0.03(-0.02%) |
Dec 11, 2012 | 133.05 | 134.95 | 133.03 | 134.81 | 1,932,080 | +2.06(+1.55%) |
Dec 10, 2012 | 132.61 | 133.48 | 132.13 | 132.75 | 359,840 | -0.32(-0.24%) |
Dec 07, 2012 | 132.89 | 133.70 | 132.08 | 133.07 | 238,930 | +0.05(+0.04%) |
Dec 06, 2012 | 132.98 | 133.12 | 131.63 | 133.02 | 222,505 | +0.16(+0.12%) |
Dec 05, 2012 | 132.66 | 133.65 | 132.16 | 132.86 | 449,200 | +0.50(+0.38%) |
Dec 04, 2012 | 132.68 | 133.10 | 131.46 | 132.36 | 467,949 | -0.27(-0.20%) |
Nov 30, 2012 | 132.27 | 133.34 | 131.79 | 132.63 | 509,612 | +0.34(+0.25%) |
Nov 29, 2012 | 130.81 | 132.61 | 130.31 | 132.29 | 474,626 | +1.77(+1.35%) |
Nov 28, 2012 | 129.81 | 130.65 | 128.37 | 130.53 | 310,105 | +0.65(+0.50%) |
Nov 27, 2012 | 130.32 | 130.76 | 129.37 | 129.88 | 813,741 | -0.58(-0.44%) |
Nov 26, 2012 | 130.48 | 132.00 | 129.62 | 130.45 | 523,308 | -0.63(-0.48%) |
Nov 23, 2012 | 131.09 | 131.26 | 130.49 | 131.09 | 228,276 | +0.45(+0.34%) |
Nov 21, 2012 | 130.92 | 131.17 | 130.20 | 130.64 | 318,388 | -0.19(-0.15%) |
Nov 20, 2012 | 131.24 | 131.60 | 129.41 | 130.83 | 281,229 | -0.29(-0.22%) |
Nov 19, 2012 | 127.89 | 131.99 | 126.51 | 131.12 | 920,440 | +1.13(+0.87%) |
Nov 16, 2012 | 129.12 | 130.37 | 127.53 | 130.00 | 601,518 | +0.34(+0.26%) |
Nov 15, 2012 | 130.27 | 130.67 | 128.41 | 129.66 | 893,031 | -1.03(-0.79%) |
Nov 14, 2012 | 133.33 | 133.52 | 130.55 | 130.69 | 588,315 | -1.77(-1.34%) |
Nov 13, 2012 | 132.97 | 133.37 | 132.10 | 132.46 | 275,392 | -0.43(-0.32%) |
Nov 12, 2012 | 132.79 | 134.06 | 132.39 | 132.89 | 324,602 | +0.42(+0.32%) |
Nov 09, 2012 | 131.77 | 133.75 | 129.98 | 132.47 | 704,444 | +0.52(+0.39%) |
Nov 08, 2012 | 132.19 | 133.49 | 131.02 | 131.95 | 524,957 | -0.32(-0.24%) |
Nov 07, 2012 | 132.64 | 133.78 | 131.21 | 132.27 | 352,710 | -1.01(-0.76%) |
Nov 06, 2012 | 133.81 | 134.75 | 133.08 | 133.28 | 385,836 | +0.01(+0.01%) |
Nov 05, 2012 | 133.62 | 133.65 | 131.85 | 133.27 | 485,188 | -0.23(-0.17%) |
Nov 02, 2012 | 134.97 | 135.04 | 133.25 | 133.50 | 385,426 | -1.10(-0.82%) |
Nov 01, 2012 | 133.25 | 135.25 | 132.21 | 134.60 | 1,041,275 | +1.45(+1.09%) |
Oct 31, 2012 | 132.77 | 133.44 | 131.67 | 133.15 | 322,376 | +0.38(+0.29%) |
Oct 26, 2012 | 132.48 | 132.77 | 132.77 | 132.77 | 438,329 | +0.29(+0.22%) |
Oct 25, 2012 | 133.30 | 133.76 | 131.84 | 132.48 | 680,648 | -0.41(-0.31%) |
Oct 24, 2012 | 133.50 | 134.32 | 132.02 | 132.89 | 478,790 | -0.36(-0.27%) |
Oct 23, 2012 | 133.00 | 133.73 | 131.51 | 133.25 | 337,226 | -1.09(-0.81%) |
Oct 19, 2012 | 133.18 | 135.60 | 133.18 | 134.34 | 701,793 | -0.60(-0.44%) |
Oct 18, 2012 | 128.81 | 135.43 | 128.45 | 134.94 | 2,104,609 | +5.74(+4.45%) |
Oct 17, 2012 | 129.65 | 130.52 | 128.10 | 129.20 | 880,496 | -0.57(-0.44%) |
Oct 16, 2012 | 131.44 | 131.71 | 128.68 | 129.76 | 982,995 | +0.65(+0.50%) |
Oct 15, 2012 | 128.31 | 129.36 | 127.24 | 129.11 | 793,680 | +0.81(+0.63%) |
Oct 12, 2012 | 128.81 | 129.55 | 127.07 | 128.30 | 539,688 | -0.62(-0.48%) |
Oct 11, 2012 | 128.91 | 129.99 | 127.48 | 128.93 | 948,408 | -0.64(-0.50%) |
Oct 10, 2012 | 131.70 | 132.17 | 129.29 | 129.57 | 888,434 | -2.46(-1.86%) |
Oct 09, 2012 | 133.46 | 133.71 | 131.55 | 132.03 | 753,215 | -1.74(-1.30%) |
Oct 08, 2012 | 133.61 | 133.90 | 133.49 | 133.77 | 353,541 | -0.29(-0.22%) |
Oct 05, 2012 | 134.09 | 134.73 | 133.22 | 134.06 | 458,348 | +0.91(+0.69%) |
Oct 04, 2012 | 132.41 | 133.18 | 132.14 | 133.14 | 529,612 | +0.82(+0.62%) |
Oct 03, 2012 | 132.31 | 132.57 | 131.45 | 132.32 | 340,416 | +0.27(+0.20%) |
Oct 02, 2012 | 132.44 | 132.44 | 131.32 | 132.05 | 375,888 | +0.34(+0.25%) |
Oct 01, 2012 | 131.76 | 132.72 | 131.08 | 131.72 | 541,150 | -0.41(-0.31%) |
Sep 28, 2012 | 132.12 | 133.33 | 131.52 | 132.13 | 659,134 | -0.11(-0.08%) |
Sep 27, 2012 | 131.65 | 132.75 | 130.50 | 132.24 | 567,905 | +1.01(+0.77%) |
Sep 26, 2012 | 132.45 | 132.59 | 130.79 | 131.23 | 655,036 | -1.18(-0.89%) |
Sep 25, 2012 | 132.63 | 133.54 | 131.99 | 132.42 | 743,441 | +0.70(+0.53%) |
Sep 24, 2012 | 132.65 | 132.65 | 131.37 | 131.72 | 312,442 | -0.65(-0.49%) |
Sep 21, 2012 | 133.71 | 134.22 | 132.19 | 132.37 | 846,481 | -0.33(-0.25%) |
Sep 20, 2012 | 132.99 | 133.62 | 131.29 | 132.70 | 903,921 | -0.75(-0.57%) |
Sep 19, 2012 | 131.79 | 134.01 | 131.22 | 133.45 | 583,413 | +1.28(+0.97%) |
Sep 18, 2012 | 132.48 | 132.55 | 131.62 | 132.17 | 405,873 | -0.49(-0.37%) |
Sep 17, 2012 | 131.27 | 134.35 | 131.17 | 132.67 | 632,540 | +1.51(+1.15%) |
Sep 14, 2012 | 132.15 | 133.03 | 130.85 | 131.16 | 558,019 | -0.41(-0.31%) |
Sep 13, 2012 | 130.59 | 132.00 | 129.79 | 131.57 | 477,220 | +0.84(+0.64%) |
Sep 12, 2012 | 131.21 | 131.47 | 130.25 | 130.73 | 280,823 | -0.19(-0.15%) |
Sep 11, 2012 | 131.07 | 131.24 | 130.29 | 130.93 | 284,379 | -0.25(-0.19%) |
Sep 10, 2012 | 131.19 | 131.76 | 130.84 | 131.18 | 253,449 | -0.24(-0.18%) |
Sep 07, 2012 | 130.85 | 131.50 | 130.33 | 131.42 | 824,942 | +0.55(+0.42%) |
Sep 06, 2012 | 129.96 | 130.91 | 129.59 | 130.87 | 487,109 | +1.63(+1.26%) |
Sep 05, 2012 | 129.13 | 129.50 | 127.89 | 129.24 | 436,789 | +0.13(+0.10%) |
Sep 04, 2012 | 128.12 | 129.82 | 127.48 | 129.11 | 406,278 | +0.99(+0.77%) |
Aug 31, 2012 | 128.26 | 128.58 | 126.82 | 128.12 | 268,196 | +0.45(+0.35%) |
Aug 30, 2012 | 128.33 | 128.33 | 126.68 | 127.68 | 404,168 | -1.17(-0.91%) |
Aug 29, 2012 | 128.68 | 129.07 | 127.90 | 128.85 | 412,180 | -0.52(-0.40%) |
Aug 27, 2012 | 129.13 | 130.05 | 128.52 | 129.37 | 857,052 | +0.47(+0.36%) |
Aug 24, 2012 | 127.23 | 129.08 | 126.76 | 128.91 | 438,069 | +1.81(+1.42%) |
Aug 23, 2012 | 126.99 | 127.38 | 126.31 | 127.10 | 288,180 | -0.29(-0.23%) |
Aug 22, 2012 | 126.64 | 127.86 | 125.97 | 127.39 | 416,293 | +0.76(+0.60%) |
Aug 21, 2012 | 126.59 | 126.67 | 125.43 | 126.63 | 384,307 | +0.04(+0.03%) |
Aug 20, 2012 | 128.34 | 128.76 | 125.58 | 126.59 | 416,714 | -1.37(-1.07%) |
Aug 17, 2012 | 127.11 | 128.29 | 126.48 | 127.96 | 796,147 | +1.04(+0.82%) |
Aug 16, 2012 | 124.73 | 126.95 | 124.64 | 126.92 | 676,614 | +1.82(+1.46%) |
Aug 15, 2012 | 124.46 | 125.52 | 124.03 | 125.09 | 251,948 | -0.17(-0.13%) |
Aug 14, 2012 | 123.80 | 125.31 | 123.80 | 125.26 | 670,369 | +1.72(+1.39%) |
Aug 13, 2012 | 122.08 | 123.75 | 121.79 | 123.54 | 521,100 | +1.34(+1.10%) |
Aug 10, 2012 | 122.09 | 122.41 | 120.92 | 122.20 | 347,818 | -0.34(-0.27%) |
Aug 09, 2012 | 122.20 | 122.96 | 122.20 | 122.53 | 348,668 | -0.39(-0.32%) |
Aug 08, 2012 | 121.80 | 123.16 | 121.80 | 122.92 | 659,900 | +0.25(+0.20%) |
Aug 07, 2012 | 120.63 | 123.60 | 120.63 | 122.67 | 534,861 | +2.20(+1.82%) |
Aug 06, 2012 | 120.42 | 120.96 | 119.92 | 120.47 | 315,223 | +0.13(+0.11%) |
Aug 03, 2012 | 121.00 | 121.76 | 120.05 | 120.34 | 402,739 | +0.66(+0.55%) |
Aug 02, 2012 | 117.98 | 120.01 | 117.98 | 119.68 | 567,550 | +0.20(+0.16%) |
Aug 01, 2012 | 121.46 | 121.59 | 118.75 | 119.49 | 421,045 | -1.52(-1.25%) |
Jul 31, 2012 | 119.22 | 122.45 | 119.22 | 121.00 | 914,819 | -1.66(-1.35%) |
Jul 30, 2012 | 121.11 | 123.47 | 121.11 | 122.66 | 552,282 | +1.10(+0.90%) |
Jul 27, 2012 | 118.49 | 122.41 | 118.27 | 121.56 | 558,372 | +1.97(+1.65%) |
Jul 26, 2012 | 120.27 | 120.61 | 118.77 | 119.59 | 564,358 | +0.79(+0.67%) |
Jul 25, 2012 | 115.52 | 119.22 | 114.59 | 118.80 | 776,757 | +0.89(+0.75%) |
Jul 24, 2012 | 118.79 | 119.34 | 117.11 | 117.91 | 742,655 | -0.98(-0.82%) |
Jul 23, 2012 | 119.80 | 119.98 | 118.62 | 118.89 | 892,466 | -2.62(-2.16%) |
Jul 20, 2012 | 122.07 | 122.47 | 121.38 | 121.52 | 603,596 | -0.94(-0.77%) |
Jul 19, 2012 | 121.65 | 123.97 | 120.00 | 122.46 | 1,004,441 | +1.53(+1.26%) |
Jul 18, 2012 | 121.80 | 123.27 | 119.50 | 120.93 | 1,047,851 | -1.11(-0.91%) |
Jul 17, 2012 | 122.88 | 124.22 | 121.57 | 122.04 | 758,818 | -0.40(-0.33%) |
Jul 16, 2012 | 122.90 | 123.68 | 122.26 | 122.44 | 483,141 | -0.64(-0.52%) |
Jul 13, 2012 | 122.29 | 123.77 | 121.42 | 123.08 | 738,210 | +1.66(+1.36%) |
Jul 12, 2012 | 124.06 | 124.47 | 121.28 | 121.42 | 2,024,943 | -3.62(-2.89%) |
Jul 11, 2012 | 125.22 | 126.54 | 124.02 | 125.04 | 434,469 | -0.94(-0.75%) |
Jul 10, 2012 | 127.33 | 127.78 | 125.00 | 125.98 | 407,424 | -0.77(-0.61%) |
Jul 09, 2012 | 126.82 | 127.04 | 125.78 | 126.76 | 275,763 | +0.24(+0.19%) |
Jul 06, 2012 | 126.22 | 126.61 | 125.58 | 126.52 | 349,464 | -0.46(-0.36%) |
Jul 05, 2012 | 127.32 | 127.80 | 126.78 | 126.97 | 370,903 | -0.41(-0.32%) |
Jul 03, 2012 | 126.97 | 128.30 | 126.73 | 127.38 | 191,826 | +0.20(+0.15%) |
Jul 02, 2012 | 126.08 | 127.34 | 125.64 | 127.19 | 426,732 | +1.53(+1.21%) |
Jun 29, 2012 | 126.11 | 126.11 | 124.51 | 125.66 | 802,675 | +2.08(+1.68%) |
Jun 28, 2012 | 122.20 | 123.95 | 121.28 | 123.58 | 364,835 | +0.36(+0.29%) |
Jun 27, 2012 | 122.06 | 124.06 | 121.55 | 123.22 | 706,246 | +2.16(+1.78%) |
Jun 26, 2012 | 119.91 | 121.58 | 119.54 | 121.06 | 458,950 | +1.16(+0.96%) |
Jun 25, 2012 | 119.64 | 120.23 | 118.75 | 119.91 | 292,814 | -0.54(-0.45%) |
Jun 22, 2012 | 121.83 | 121.86 | 119.88 | 120.45 | 567,883 | -0.87(-0.71%) |
Jun 21, 2012 | 122.75 | 122.91 | 121.22 | 121.31 | 384,479 | -1.22(-0.99%) |
Jun 20, 2012 | 122.53 | 123.10 | 121.42 | 122.53 | 327,391 | -0.10(-0.08%) |
Jun 19, 2012 | 121.28 | 122.96 | 121.22 | 122.63 | 550,595 | +1.42(+1.17%) |
Jun 18, 2012 | 119.75 | 121.94 | 119.31 | 121.22 | 821,184 | +1.23(+1.02%) |
Jun 15, 2012 | 118.45 | 120.62 | 117.98 | 119.99 | 760,507 | +2.06(+1.74%) |
Jun 14, 2012 | 116.10 | 118.13 | 115.38 | 117.93 | 585,649 | +2.43(+2.10%) |
Jun 13, 2012 | 115.54 | 116.85 | 114.75 | 115.50 | 695,350 | -0.39(-0.34%) |
Jun 12, 2012 | 115.66 | 116.02 | 114.33 | 115.89 | 417,088 | +0.53(+0.46%) |
Jun 11, 2012 | 116.81 | 117.01 | 115.17 | 115.36 | 428,201 | -0.80(-0.69%) |
Jun 08, 2012 | 115.51 | 116.33 | 114.55 | 116.17 | 283,584 | +0.62(+0.54%) |
Jun 07, 2012 | 114.28 | 117.61 | 114.28 | 115.54 | 485,818 | -0.93(-0.80%) |
Jun 06, 2012 | 115.22 | 116.55 | 114.56 | 116.47 | 710,711 | +2.18(+1.91%) |
Jun 05, 2012 | 112.79 | 114.56 | 112.59 | 114.29 | 557,258 | +1.23(+1.09%) |
Jun 04, 2012 | 113.79 | 114.15 | 111.53 | 113.06 | 1,007,574 | -0.67(-0.59%) |
Jun 01, 2012 | 115.40 | 116.47 | 112.42 | 113.73 | 959,553 | -3.55(-3.02%) |
May 31, 2012 | 118.17 | 118.30 | 116.13 | 117.28 | 918,384 | -0.89(-0.76%) |
May 30, 2012 | 118.09 | 119.00 | 117.22 | 118.17 | 575,089 | -1.35(-1.13%) |
May 29, 2012 | 119.48 | 120.51 | 118.93 | 119.53 | 938,225 | +1.15(+0.97%) |
May 25, 2012 | 117.40 | 118.61 | 117.40 | 118.38 | 621,370 | +1.02(+0.87%) |
May 24, 2012 | 114.74 | 117.70 | 114.74 | 117.36 | 1,732,058 | +2.27(+1.97%) |
May 23, 2012 | 113.86 | 115.70 | 112.69 | 115.08 | 649,322 | +0.69(+0.60%) |
May 22, 2012 | 113.06 | 115.43 | 113.06 | 114.40 | 572,009 | +0.80(+0.70%) |
May 21, 2012 | 112.85 | 114.06 | 111.29 | 113.60 | 891,014 | +0.74(+0.65%) |
May 18, 2012 | 113.86 | 115.13 | 112.49 | 112.86 | 829,117 | -0.65(-0.57%) |
May 17, 2012 | 117.29 | 117.29 | 113.51 | 113.51 | 1,003,307 | -3.51(-3.00%) |
May 16, 2012 | 117.83 | 119.19 | 116.85 | 117.02 | 555,354 | -0.51(-0.44%) |
May 15, 2012 | 116.68 | 118.58 | 116.68 | 117.53 | 389,056 | +0.16(+0.13%) |
May 14, 2012 | 117.28 | 117.83 | 116.89 | 117.38 | 692,623 | -1.02(-0.86%) |
May 11, 2012 | 116.45 | 119.15 | 116.16 | 118.40 | 399,964 | +1.30(+1.11%) |
May 10, 2012 | 116.95 | 117.82 | 116.30 | 117.09 | 481,447 | +1.07(+0.92%) |
May 09, 2012 | 115.01 | 116.57 | 114.21 | 116.03 | 365,655 | -0.25(-0.22%) |
May 08, 2012 | 116.40 | 116.61 | 114.77 | 116.28 | 529,673 | -0.59(-0.50%) |
May 07, 2012 | 117.33 | 117.58 | 116.42 | 116.86 | 380,052 | -0.80(-0.68%) |
May 04, 2012 | 119.00 | 119.11 | 117.02 | 117.66 | 338,844 | -1.76(-1.47%) |
May 03, 2012 | 120.76 | 121.14 | 118.96 | 119.42 | 563,099 | -1.28(-1.06%) |
May 02, 2012 | 119.75 | 120.97 | 119.07 | 120.70 | 316,870 | +0.58(+0.48%) |
May 01, 2012 | 119.50 | 121.13 | 119.02 | 120.12 | 428,905 | +0.52(+0.44%) |
Apr 30, 2012 | 121.28 | 121.28 | 119.40 | 119.60 | 593,827 | -1.67(-1.37%) |
Apr 27, 2012 | 121.41 | 121.62 | 120.49 | 121.27 | 495,753 | +0.44(+0.36%) |
Apr 26, 2012 | 119.75 | 121.32 | 119.25 | 120.83 | 409,086 | +0.89(+0.75%) |
Apr 25, 2012 | 119.09 | 120.48 | 118.91 | 119.93 | 514,268 | +1.52(+1.28%) |
Apr 24, 2012 | 119.30 | 119.60 | 117.68 | 118.42 | 874,723 | -0.73(-0.61%) |
Apr 23, 2012 | 118.44 | 119.17 | 117.62 | 119.14 | 761,486 | -0.37(-0.31%) |
Apr 20, 2012 | 118.34 | 119.80 | 118.28 | 119.52 | 587,309 | +0.89(+0.75%) |
Apr 19, 2012 | 119.15 | 121.29 | 117.45 | 118.62 | 1,554,271 | +0.09(+0.08%) |
Apr 18, 2012 | 118.38 | 118.92 | 117.91 | 118.53 | 1,021,599 | -0.28(-0.23%) |
Apr 17, 2012 | 117.13 | 119.55 | 116.46 | 118.81 | 1,081,038 | +1.95(+1.66%) |
Apr 16, 2012 | 116.12 | 118.03 | 115.19 | 116.86 | 762,557 | +1.14(+0.99%) |
Apr 13, 2012 | 116.48 | 116.61 | 115.02 | 115.72 | 502,237 | -0.67(-0.58%) |
Apr 12, 2012 | 115.17 | 116.77 | 115.17 | 116.39 | 410,167 | +1.37(+1.19%) |
Apr 11, 2012 | 115.58 | 115.58 | 114.75 | 115.02 | 487,480 | +0.39(+0.34%) |
Apr 10, 2012 | 117.50 | 117.56 | 114.28 | 114.63 | 626,696 | -2.84(-2.42%) |
Apr 09, 2012 | 116.38 | 118.05 | 116.00 | 117.47 | 1,484,867 | -0.19(-0.17%) |
Apr 05, 2012 | 117.66 | 118.05 | 117.34 | 117.66 | 367,535 | -0.18(-0.15%) |
Apr 04, 2012 | 117.45 | 118.23 | 116.76 | 117.84 | 580,458 | -0.55(-0.46%) |
Apr 03, 2012 | 118.03 | 118.53 | 117.40 | 118.39 | 595,813 | +0.58(+0.49%) |
Apr 02, 2012 | 116.93 | 118.87 | 116.78 | 117.81 | 801,181 | +0.57(+0.48%) |
Mar 30, 2012 | 118.25 | 118.72 | 117.23 | 117.24 | 850,435 | +0.02(+0.02%) |
Mar 29, 2012 | 116.17 | 118.19 | 116.17 | 117.23 | 748,667 | +1.22(+1.05%) |
Mar 28, 2012 | 116.29 | 116.41 | 115.08 | 116.01 | 443,250 | -0.75(-0.64%) |
Mar 27, 2012 | 117.68 | 117.68 | 116.37 | 116.75 | 393,711 | -0.75(-0.64%) |
Mar 26, 2012 | 117.42 | 118.29 | 117.02 | 117.50 | 421,177 | +0.24(+0.21%) |
Mar 23, 2012 | 116.71 | 117.26 | 115.75 | 117.26 | 408,821 | +0.22(+0.19%) |
Mar 22, 2012 | 115.94 | 117.67 | 115.72 | 117.04 | 385,316 | +0.26(+0.22%) |
Mar 21, 2012 | 116.26 | 117.23 | 116.26 | 116.78 | 392,319 | +0.63(+0.55%) |
Mar 20, 2012 | 115.37 | 116.69 | 115.20 | 116.15 | 640,379 | +0.16(+0.14%) |
Mar 19, 2012 | 116.26 | 116.31 | 115.22 | 115.99 | 550,910 | -0.24(-0.21%) |
Mar 16, 2012 | 117.53 | 117.80 | 116.03 | 116.23 | 640,411 | -1.33(-1.13%) |
Mar 15, 2012 | 115.56 | 117.56 | 114.81 | 117.56 | 810,523 | +2.20(+1.90%) |
Mar 14, 2012 | 115.49 | 115.87 | 114.72 | 115.36 | 308,588 | -0.44(-0.38%) |
Mar 13, 2012 | 114.62 | 115.98 | 114.08 | 115.80 | 546,296 | +1.44(+1.26%) |
Mar 12, 2012 | 114.38 | 114.88 | 113.82 | 114.36 | 304,791 | -0.04(-0.03%) |
Mar 09, 2012 | 114.11 | 114.91 | 113.56 | 114.40 | 495,818 | +0.57(+0.50%) |
Mar 08, 2012 | 113.32 | 114.92 | 113.32 | 113.83 | 505,922 | +1.06(+0.94%) |
Mar 07, 2012 | 112.02 | 113.33 | 111.62 | 112.77 | 1,510,519 | +1.02(+0.92%) |
Mar 06, 2012 | 112.05 | 112.79 | 111.02 | 111.74 | 584,379 | -1.44(-1.27%) |
Mar 05, 2012 | 112.44 | 113.52 | 111.76 | 113.19 | 639,168 | +0.84(+0.75%) |
Mar 02, 2012 | 113.42 | 113.62 | 111.76 | 112.35 | 580,577 | -1.01(-0.89%) |