Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 238.20 | 239.40 | 235.00 | 237.80 | 9,330 | -0.20(-0.08%) |
Mar 27, 2013 | 238.20 | 240.00 | 235.00 | 238.00 | 4,115 | -1.20(-0.50%) |
Mar 26, 2013 | 242.00 | 242.00 | 236.00 | 239.20 | 9,293 | -2.40(-0.99%) |
Mar 25, 2013 | 239.80 | 242.00 | 238.40 | 241.60 | 7,780 | +3.00(+1.26%) |
Mar 22, 2013 | 236.60 | 239.60 | 236.20 | 238.60 | 10,651 | +1.80(+0.76%) |
Mar 21, 2013 | 235.60 | 238.20 | 235.00 | 236.80 | 11,812 | -0.60(-0.25%) |
Mar 20, 2013 | 238.40 | 239.60 | 236.00 | 237.40 | 3,727 | -0.40(-0.17%) |
Mar 19, 2013 | 234.80 | 238.40 | 234.30 | 237.80 | 28,203 | +3.40(+1.45%) |
Mar 18, 2013 | 233.40 | 237.20 | 231.20 | 234.40 | 4,193 | -1.40(-0.59%) |
Mar 15, 2013 | 237.20 | 239.40 | 235.00 | 235.80 | 13,856 | -1.40(-0.59%) |
Mar 14, 2013 | 235.60 | 239.00 | 233.80 | 237.20 | 9,809 | +2.00(+0.85%) |
Mar 13, 2013 | 234.40 | 235.60 | 233.60 | 235.20 | 7,968 | +0.60(+0.26%) |
Mar 12, 2013 | 231.00 | 236.60 | 230.20 | 234.60 | 11,393 | +4.60(+2.00%) |
Mar 11, 2013 | 223.20 | 234.00 | 223.20 | 230.00 | 14,113 | +6.20(+2.77%) |
Mar 08, 2013 | 225.40 | 225.40 | 220.00 | 223.80 | 6,009 | -1.00(-0.44%) |
Mar 07, 2013 | 223.60 | 228.00 | 221.80 | 224.80 | 5,650 | +0.80(+0.36%) |
Mar 06, 2013 | 228.00 | 228.00 | 223.20 | 224.00 | 4,628 | -2.80(-1.23%) |
Mar 05, 2013 | 226.80 | 229.60 | 224.60 | 226.80 | 6,839 | +1.40(+0.62%) |
Mar 04, 2013 | 228.00 | 229.40 | 221.04 | 225.40 | 8,781 | -3.60(-1.57%) |
Mar 01, 2013 | 228.40 | 231.40 | 225.40 | 229.00 | 8,324 | -1.40(-0.61%) |
Feb 28, 2013 | 228.62 | 234.40 | 228.40 | 230.40 | 18,739 | +2.80(+1.23%) |
Feb 27, 2013 | 226.00 | 231.80 | 223.80 | 227.60 | 5,180 | +2.20(+0.98%) |
Feb 26, 2013 | 225.00 | 229.00 | 223.60 | 225.40 | 7,227 | +0.60(+0.27%) |
Feb 25, 2013 | 230.60 | 232.80 | 224.10 | 224.80 | 5,204 | -7.00(-3.02%) |
Feb 22, 2013 | 229.00 | 232.60 | 227.60 | 231.80 | 11,359 | +4.20(+1.85%) |
Feb 21, 2013 | 233.00 | 233.20 | 225.02 | 227.60 | 10,330 | -5.40(-2.32%) |
Feb 20, 2013 | 235.60 | 237.60 | 232.00 | 233.00 | 14,600 | -3.20(-1.35%) |
Feb 19, 2013 | 231.20 | 237.00 | 229.60 | 236.20 | 6,296 | +4.40(+1.90%) |
Feb 15, 2013 | 234.20 | 234.20 | 231.20 | 231.80 | 8,668 | -1.20(-0.52%) |
Feb 14, 2013 | 235.00 | 237.60 | 232.80 | 233.00 | 7,407 | -3.00(-1.27%) |
Feb 13, 2013 | 234.00 | 236.80 | 231.60 | 236.00 | 12,606 | +2.60(+1.11%) |
Feb 12, 2013 | 226.40 | 235.00 | 225.40 | 233.40 | 20,493 | +8.40(+3.73%) |
Feb 11, 2013 | 226.80 | 226.80 | 222.60 | 225.00 | 3,183 | -1.20(-0.53%) |
Feb 08, 2013 | 224.20 | 226.80 | 222.80 | 226.20 | 4,844 | +1.80(+0.80%) |
Feb 07, 2013 | 225.00 | 225.80 | 223.20 | 224.40 | 4,390 | -0.20(-0.09%) |
Feb 06, 2013 | 223.00 | 225.20 | 222.80 | 224.60 | 5,589 | +0.60(+0.27%) |
Feb 04, 2013 | 221.00 | 228.40 | 220.00 | 224.00 | 24,706 | +0.40(+0.18%) |
Feb 01, 2013 | 222.60 | 227.20 | 221.60 | 223.60 | 7,811 | +0.60(+0.27%) |
Jan 31, 2013 | 221.40 | 226.17 | 220.00 | 223.00 | 11,698 | +2.60(+1.18%) |
Jan 30, 2013 | 222.00 | 222.50 | 220.00 | 220.40 | 13,647 | -1.60(-0.72%) |
Jan 29, 2013 | 219.80 | 222.40 | 219.40 | 222.00 | 12,137 | +1.40(+0.63%) |
Jan 28, 2013 | 222.00 | 223.16 | 219.40 | 220.60 | 39,253 | -0.60(-0.27%) |
Jan 25, 2013 | 222.00 | 222.00 | 219.40 | 221.20 | 17,936 | -0.40(-0.18%) |
Jan 24, 2013 | 216.00 | 222.00 | 213.80 | 221.60 | 42,557 | +5.40(+2.50%) |
Jan 23, 2013 | 215.00 | 218.20 | 213.60 | 216.20 | 21,395 | +1.80(+0.84%) |
Jan 22, 2013 | 216.00 | 216.00 | 212.41 | 214.40 | 4,794 | -1.00(-0.46%) |
Jan 18, 2013 | 215.00 | 215.60 | 211.20 | 215.40 | 10,675 | +0.40(+0.19%) |
Jan 17, 2013 | 213.20 | 216.20 | 212.20 | 215.00 | 14,432 | +3.00(+1.42%) |
Jan 16, 2013 | 214.40 | 214.60 | 211.50 | 212.00 | 6,595 | -2.20(-1.03%) |
Jan 15, 2013 | 214.20 | 216.20 | 212.60 | 214.20 | 7,019 | -2.00(-0.93%) |
Jan 14, 2013 | 211.40 | 217.80 | 205.80 | 216.20 | 13,751 | +4.60(+2.17%) |
Jan 11, 2013 | 211.40 | 212.20 | 209.60 | 211.60 | 6,062 | +0.80(+0.38%) |
Jan 10, 2013 | 210.60 | 212.00 | 205.80 | 210.80 | 10,661 | +1.00(+0.48%) |
Jan 09, 2013 | 205.40 | 214.20 | 204.40 | 209.80 | 27,296 | +6.80(+3.35%) |
Jan 08, 2013 | 197.00 | 203.00 | 196.36 | 203.00 | 6,055 | +6.20(+3.15%) |
Jan 07, 2013 | 203.00 | 204.60 | 193.60 | 196.80 | 9,386 | -6.20(-3.05%) |
Jan 04, 2013 | 200.00 | 204.60 | 199.30 | 203.00 | 8,765 | +4.20(+2.11%) |
Jan 03, 2013 | 202.00 | 202.60 | 198.20 | 198.80 | 9,476 | -3.80(-1.88%) |
Jan 02, 2013 | 200.40 | 203.00 | 197.00 | 202.60 | 10,252 | +9.00(+4.65%) |
Dec 31, 2012 | 189.60 | 194.00 | 187.40 | 193.60 | 7,254 | +4.40(+2.33%) |
Dec 28, 2012 | 182.00 | 191.00 | 182.00 | 189.20 | 10,182 | -2.60(-1.36%) |
Dec 27, 2012 | 193.00 | 193.20 | 189.40 | 191.80 | 3,917 | -0.60(-0.31%) |
Dec 26, 2012 | 193.80 | 194.60 | 190.80 | 192.40 | 4,776 | -0.40(-0.21%) |
Dec 24, 2012 | 192.80 | 195.80 | 187.20 | 192.80 | 3,708 | -0.40(-0.21%) |
Dec 21, 2012 | 192.20 | 194.40 | 190.00 | 193.20 | 11,172 | -0.61(-0.31%) |
Dec 20, 2012 | 192.00 | 194.20 | 190.20 | 193.81 | 6,965 | +0.01(+0.00%) |
Dec 19, 2012 | 194.80 | 196.00 | 189.90 | 193.80 | 12,913 | -0.40(-0.21%) |
Dec 18, 2012 | 197.20 | 197.20 | 192.00 | 194.20 | 8,767 | -3.20(-1.62%) |
Dec 17, 2012 | 194.20 | 199.40 | 191.60 | 197.40 | 14,641 | +4.60(+2.39%) |
Dec 14, 2012 | 191.60 | 194.60 | 190.80 | 192.80 | 9,652 | +0.20(+0.10%) |
Dec 13, 2012 | 194.40 | 197.20 | 190.00 | 192.60 | 16,127 | -1.23(-0.63%) |
Dec 12, 2012 | 201.00 | 201.60 | 193.60 | 193.83 | 11,809 | -6.17(-3.08%) |
Dec 11, 2012 | 200.00 | 202.00 | 197.00 | 200.00 | 7,957 | +1.20(+0.60%) |
Dec 10, 2012 | 199.80 | 204.00 | 195.30 | 198.80 | 17,622 | -7.20(-3.50%) |
Dec 07, 2012 | 207.20 | 210.00 | 203.60 | 206.00 | 30,798 | +0.20(+0.10%) |
Dec 06, 2012 | 202.80 | 210.00 | 200.20 | 205.80 | 32,434 | +5.80(+2.90%) |
Dec 05, 2012 | 186.60 | 201.60 | 183.20 | 200.00 | 40,381 | +18.40(+10.13%) |
Dec 04, 2012 | 183.20 | 184.00 | 179.80 | 181.60 | 18,398 | -3.40(-1.84%) |
Nov 30, 2012 | 186.80 | 189.80 | 184.20 | 185.00 | 13,085 | -1.00(-0.54%) |
Nov 29, 2012 | 184.00 | 187.60 | 183.00 | 186.00 | 29,541 | +3.20(+1.75%) |
Nov 28, 2012 | 181.40 | 182.80 | 180.00 | 182.80 | 6,613 | +0.80(+0.44%) |
Nov 27, 2012 | 182.80 | 182.80 | 179.18 | 182.00 | 9,096 | -0.50(-0.27%) |
Nov 26, 2012 | 180.00 | 182.80 | 179.20 | 182.50 | 4,087 | +3.10(+1.73%) |
Nov 23, 2012 | 182.40 | 182.40 | 175.40 | 179.40 | 2,537 | -2.80(-1.54%) |
Nov 21, 2012 | 182.20 | 182.60 | 179.90 | 182.20 | 5,257 | +1.00(+0.55%) |
Nov 20, 2012 | 178.40 | 182.78 | 176.75 | 181.20 | 8,212 | +2.00(+1.12%) |
Nov 19, 2012 | 176.00 | 179.20 | 174.40 | 179.20 | 5,320 | +4.40(+2.52%) |
Nov 16, 2012 | 173.40 | 175.00 | 172.40 | 174.80 | 4,515 | +0.80(+0.46%) |
Nov 15, 2012 | 172.00 | 174.20 | 162.40 | 174.00 | 8,788 | +2.00(+1.16%) |
Nov 14, 2012 | 176.60 | 178.30 | 171.80 | 172.00 | 9,998 | -4.80(-2.71%) |
Nov 13, 2012 | 179.40 | 180.80 | 175.90 | 176.80 | 9,433 | -4.00(-2.21%) |
Nov 12, 2012 | 180.00 | 182.00 | 177.00 | 180.80 | 6,152 | +1.00(+0.56%) |
Nov 09, 2012 | 176.60 | 182.40 | 176.20 | 179.80 | 6,022 | +2.20(+1.24%) |
Nov 08, 2012 | 181.40 | 181.60 | 174.00 | 177.60 | 9,931 | -4.60(-2.52%) |
Nov 07, 2012 | 180.00 | 182.80 | 178.20 | 182.20 | 9,661 | +1.00(+0.55%) |
Nov 06, 2012 | 178.20 | 181.40 | 177.00 | 181.20 | 6,337 | +2.80(+1.57%) |
Nov 05, 2012 | 176.40 | 181.40 | 173.80 | 178.40 | 5,495 | +1.60(+0.90%) |
Nov 02, 2012 | 180.40 | 180.40 | 174.80 | 176.80 | 7,618 | -2.59(-1.44%) |
Nov 01, 2012 | 180.60 | 182.00 | 177.60 | 179.39 | 6,578 | -1.61(-0.89%) |
Oct 31, 2012 | 180.40 | 183.80 | 173.40 | 181.00 | 8,918 | +1.20(+0.67%) |
Oct 26, 2012 | 174.80 | 179.80 | 179.80 | 179.80 | 5,965 | +4.40(+2.51%) |
Oct 25, 2012 | 174.00 | 175.60 | 171.40 | 175.40 | 4,440 | +2.80(+1.62%) |
Oct 24, 2012 | 175.20 | 175.20 | 170.20 | 172.60 | 4,827 | -2.20(-1.26%) |
Oct 23, 2012 | 169.20 | 175.80 | 169.20 | 174.80 | 6,992 | +7.60(+4.55%) |
Oct 19, 2012 | 168.20 | 170.70 | 165.40 | 167.20 | 6,349 | -2.80(-1.65%) |
Oct 18, 2012 | 171.60 | 172.40 | 169.40 | 170.00 | 5,569 | -1.40(-0.82%) |
Oct 17, 2012 | 169.60 | 171.80 | 168.20 | 171.40 | 3,620 | +1.60(+0.94%) |
Oct 16, 2012 | 171.40 | 171.40 | 168.00 | 169.80 | 5,363 | -2.80(-1.62%) |
Oct 15, 2012 | 166.80 | 173.20 | 166.00 | 172.60 | 12,658 | +6.60(+3.98%) |
Oct 12, 2012 | 165.40 | 167.00 | 164.40 | 166.00 | 4,144 | +0.80(+0.48%) |
Oct 11, 2012 | 166.80 | 166.80 | 164.00 | 165.20 | 3,166 | -0.20(-0.12%) |
Oct 10, 2012 | 165.20 | 166.00 | 162.80 | 165.40 | 5,803 | +0.00(+0.00%) |
Oct 09, 2012 | 166.40 | 168.00 | 163.40 | 165.40 | 10,916 | -0.40(-0.24%) |
Oct 08, 2012 | 165.40 | 166.80 | 165.00 | 165.80 | 4,815 | -0.60(-0.36%) |
Oct 05, 2012 | 172.60 | 172.60 | 166.20 | 166.40 | 6,484 | -6.00(-3.48%) |
Oct 04, 2012 | 168.60 | 174.00 | 167.00 | 172.40 | 13,521 | +5.00(+2.99%) |
Oct 03, 2012 | 161.20 | 168.46 | 160.60 | 167.40 | 20,211 | +6.40(+3.98%) |
Oct 02, 2012 | 157.00 | 162.20 | 157.00 | 161.00 | 20,491 | +4.20(+2.68%) |
Oct 01, 2012 | 157.40 | 160.80 | 156.40 | 156.80 | 5,724 | -0.20(-0.13%) |
Sep 28, 2012 | 155.60 | 160.20 | 155.60 | 157.00 | 14,942 | +0.40(+0.26%) |
Sep 27, 2012 | 158.20 | 158.80 | 155.20 | 156.60 | 6,316 | -0.40(-0.25%) |
Sep 26, 2012 | 157.80 | 160.60 | 154.90 | 157.00 | 7,730 | -0.20(-0.13%) |
Sep 25, 2012 | 164.20 | 164.80 | 157.20 | 157.20 | 10,490 | -6.20(-3.79%) |
Sep 24, 2012 | 159.20 | 165.00 | 158.60 | 163.40 | 6,152 | +3.20(+2.00%) |
Sep 21, 2012 | 160.00 | 162.80 | 158.80 | 160.20 | 12,398 | +2.60(+1.65%) |
Sep 20, 2012 | 160.00 | 162.00 | 157.60 | 157.60 | 5,104 | -3.40(-2.11%) |
Sep 19, 2012 | 161.60 | 163.60 | 160.40 | 161.00 | 9,034 | -0.40(-0.25%) |
Sep 18, 2012 | 160.80 | 162.80 | 160.00 | 161.40 | 6,185 | +0.00(+0.00%) |
Sep 17, 2012 | 160.40 | 162.80 | 160.00 | 161.40 | 10,611 | +1.00(+0.62%) |
Sep 14, 2012 | 162.00 | 163.40 | 160.20 | 160.40 | 9,338 | -0.60(-0.37%) |
Sep 13, 2012 | 161.80 | 163.60 | 160.00 | 161.00 | 8,606 | -1.40(-0.86%) |
Sep 12, 2012 | 158.80 | 162.80 | 158.60 | 162.40 | 7,600 | +5.00(+3.18%) |
Sep 11, 2012 | 160.00 | 160.40 | 154.40 | 157.40 | 8,632 | -1.60(-1.01%) |
Sep 10, 2012 | 159.40 | 161.00 | 155.20 | 159.00 | 7,430 | -0.60(-0.38%) |
Sep 07, 2012 | 162.40 | 162.40 | 157.80 | 159.60 | 8,280 | -3.00(-1.85%) |
Sep 06, 2012 | 156.00 | 163.20 | 156.00 | 162.60 | 20,035 | -9.40(-5.47%) |
Sep 05, 2012 | 166.00 | 172.20 | 163.80 | 172.00 | 17,728 | +7.80(+4.75%) |
Sep 04, 2012 | 163.60 | 165.80 | 162.20 | 164.20 | 6,701 | +1.00(+0.61%) |
Aug 31, 2012 | 163.80 | 165.00 | 160.60 | 163.20 | 6,602 | +1.00(+0.62%) |
Aug 30, 2012 | 160.60 | 164.00 | 160.20 | 162.20 | 5,937 | +0.00(+0.00%) |
Aug 29, 2012 | 156.80 | 164.00 | 155.48 | 162.20 | 14,330 | +14.20(+9.59%) |
Aug 27, 2012 | 152.20 | 152.20 | 147.60 | 148.00 | 3,841 | -3.40(-2.25%) |
Aug 24, 2012 | 150.80 | 156.00 | 149.00 | 151.40 | 3,489 | +0.00(+0.00%) |
Aug 23, 2012 | 149.80 | 153.80 | 148.40 | 151.40 | 2,207 | +1.00(+0.66%) |
Aug 22, 2012 | 152.00 | 154.20 | 149.40 | 150.40 | 2,890 | -1.40(-0.92%) |
Aug 21, 2012 | 154.40 | 157.18 | 150.80 | 151.80 | 3,226 | -1.60(-1.04%) |
Aug 20, 2012 | 159.60 | 160.00 | 152.80 | 153.40 | 4,213 | -6.80(-4.24%) |
Aug 17, 2012 | 152.00 | 160.60 | 150.08 | 160.20 | 8,359 | +7.20(+4.71%) |
Aug 16, 2012 | 146.80 | 154.60 | 145.60 | 153.00 | 5,637 | +6.40(+4.37%) |
Aug 15, 2012 | 145.20 | 146.60 | 143.10 | 146.60 | 2,844 | +1.80(+1.24%) |
Aug 14, 2012 | 148.00 | 148.00 | 143.80 | 144.80 | 4,290 | -2.00(-1.36%) |
Aug 13, 2012 | 150.20 | 150.20 | 144.20 | 146.80 | 2,142 | -4.00(-2.65%) |
Aug 10, 2012 | 153.40 | 153.40 | 150.60 | 150.80 | 1,690 | -2.60(-1.69%) |
Aug 09, 2012 | 153.80 | 153.80 | 150.20 | 153.40 | 3,176 | -1.70(-1.10%) |
Aug 08, 2012 | 154.60 | 155.60 | 149.40 | 155.10 | 2,682 | -0.60(-0.39%) |
Aug 07, 2012 | 155.60 | 156.80 | 154.20 | 155.70 | 2,412 | +1.50(+0.97%) |
Aug 06, 2012 | 153.60 | 157.80 | 153.60 | 154.20 | 3,603 | +0.00(+0.00%) |
Aug 03, 2012 | 151.80 | 156.80 | 149.00 | 154.20 | 3,836 | +4.00(+2.66%) |
Aug 02, 2012 | 147.00 | 151.00 | 147.00 | 150.20 | 3,789 | +2.80(+1.90%) |
Aug 01, 2012 | 151.80 | 154.00 | 146.40 | 147.40 | 7,049 | -4.00(-2.64%) |
Jul 31, 2012 | 149.00 | 153.20 | 149.00 | 151.40 | 4,793 | +1.40(+0.93%) |
Jul 30, 2012 | 148.60 | 151.60 | 146.60 | 150.00 | 3,132 | +0.80(+0.54%) |
Jul 27, 2012 | 142.20 | 149.40 | 140.00 | 149.20 | 4,398 | +7.00(+4.92%) |
Jul 26, 2012 | 146.80 | 146.80 | 140.20 | 142.20 | 3,541 | -2.60(-1.80%) |
Jul 25, 2012 | 142.40 | 146.80 | 141.40 | 144.80 | 3,923 | +3.40(+2.40%) |
Jul 24, 2012 | 147.20 | 147.20 | 140.40 | 141.40 | 7,146 | -5.80(-3.94%) |
Jul 23, 2012 | 150.80 | 150.80 | 147.20 | 147.20 | 6,224 | -6.00(-3.92%) |
Jul 20, 2012 | 153.20 | 157.20 | 151.80 | 153.20 | 4,099 | -0.60(-0.39%) |
Jul 19, 2012 | 157.80 | 158.40 | 153.40 | 153.80 | 2,657 | -3.40(-2.16%) |
Jul 18, 2012 | 155.60 | 159.20 | 155.60 | 157.20 | 1,714 | +1.60(+1.03%) |
Jul 17, 2012 | 159.40 | 159.58 | 155.20 | 155.60 | 2,432 | -2.80(-1.77%) |
Jul 16, 2012 | 160.80 | 161.20 | 156.40 | 158.40 | 2,051 | -3.00(-1.86%) |
Jul 13, 2012 | 157.60 | 163.60 | 156.80 | 161.40 | 5,081 | +3.80(+2.41%) |
Jul 12, 2012 | 151.00 | 158.40 | 151.00 | 157.60 | 4,736 | +4.80(+3.14%) |
Jul 11, 2012 | 158.60 | 158.60 | 152.20 | 152.80 | 9,604 | -6.80(-4.26%) |
Jul 10, 2012 | 158.40 | 160.60 | 155.20 | 159.60 | 8,256 | +5.00(+3.23%) |
Jul 09, 2012 | 155.60 | 158.40 | 153.80 | 154.60 | 3,695 | -1.80(-1.15%) |
Jul 06, 2012 | 157.80 | 158.80 | 155.60 | 156.40 | 5,333 | -3.60(-2.25%) |
Jul 05, 2012 | 157.60 | 163.20 | 157.60 | 160.00 | 6,472 | -4.00(-2.44%) |
Jul 03, 2012 | 163.40 | 164.40 | 161.60 | 164.00 | 3,544 | +1.00(+0.61%) |
Jul 02, 2012 | 164.00 | 164.00 | 156.20 | 163.00 | 5,597 | -1.60(-0.97%) |
Jun 29, 2012 | 159.80 | 165.40 | 158.39 | 164.60 | 5,826 | +7.20(+4.57%) |
Jun 28, 2012 | 156.20 | 157.60 | 152.40 | 157.40 | 4,460 | +0.00(+0.00%) |
Jun 27, 2012 | 158.40 | 161.20 | 156.40 | 157.40 | 4,547 | -1.20(-0.76%) |
Jun 26, 2012 | 159.80 | 161.40 | 157.00 | 158.60 | 2,918 | +0.40(+0.25%) |
Jun 25, 2012 | 159.00 | 161.40 | 156.60 | 158.20 | 4,833 | -3.40(-2.10%) |
Jun 22, 2012 | 158.20 | 162.40 | 158.20 | 161.60 | 43,982 | +4.00(+2.54%) |
Jun 21, 2012 | 163.60 | 164.00 | 156.80 | 157.60 | 5,096 | -6.40(-3.90%) |
Jun 20, 2012 | 166.00 | 168.00 | 163.60 | 164.00 | 5,934 | -1.60(-0.97%) |
Jun 19, 2012 | 163.00 | 167.80 | 162.00 | 165.60 | 5,788 | +3.40(+2.10%) |
Jun 18, 2012 | 160.80 | 164.50 | 160.20 | 162.20 | 8,015 | -0.40(-0.25%) |
Jun 15, 2012 | 161.40 | 163.00 | 159.80 | 162.60 | 11,918 | +1.60(+0.99%) |
Jun 14, 2012 | 157.80 | 163.20 | 157.80 | 161.00 | 6,372 | +2.80(+1.77%) |
Jun 13, 2012 | 159.60 | 161.40 | 157.00 | 158.20 | 7,539 | -2.00(-1.25%) |
Jun 12, 2012 | 158.80 | 161.40 | 157.80 | 160.20 | 4,101 | +2.40(+1.52%) |
Jun 11, 2012 | 165.00 | 165.60 | 157.40 | 157.80 | 6,303 | -5.80(-3.55%) |
Jun 08, 2012 | 158.80 | 163.80 | 157.20 | 163.60 | 11,598 | +4.00(+2.51%) |
Jun 07, 2012 | 160.00 | 165.20 | 156.20 | 159.60 | 16,473 | -8.40(-5.00%) |
Jun 06, 2012 | 164.20 | 169.00 | 163.66 | 168.00 | 5,650 | +4.40(+2.69%) |
Jun 05, 2012 | 159.60 | 163.80 | 159.60 | 163.60 | 5,258 | +3.20(+2.00%) |
Jun 04, 2012 | 159.60 | 162.00 | 158.40 | 160.40 | 8,785 | +1.60(+1.01%) |
Jun 01, 2012 | 159.20 | 161.40 | 158.00 | 158.80 | 10,456 | -3.00(-1.85%) |
May 31, 2012 | 165.60 | 165.60 | 159.00 | 161.80 | 12,571 | +1.80(+1.13%) |
May 30, 2012 | 160.20 | 162.00 | 158.80 | 160.00 | 6,142 | -1.20(-0.74%) |
May 29, 2012 | 160.60 | 162.40 | 142.60 | 161.20 | 5,336 | +1.40(+0.88%) |
May 25, 2012 | 159.60 | 159.80 | 157.80 | 159.80 | 2,483 | -0.20(-0.12%) |
May 24, 2012 | 163.40 | 167.80 | 157.40 | 160.00 | 5,128 | -3.60(-2.20%) |
May 23, 2012 | 161.80 | 164.00 | 158.20 | 163.60 | 5,603 | +0.20(+0.12%) |
May 22, 2012 | 160.20 | 166.20 | 160.20 | 163.40 | 11,475 | +3.80(+2.38%) |
May 21, 2012 | 158.80 | 160.80 | 156.20 | 159.60 | 4,395 | +0.80(+0.50%) |
May 18, 2012 | 159.40 | 161.00 | 155.60 | 158.80 | 7,134 | -1.00(-0.63%) |
May 17, 2012 | 159.40 | 163.00 | 151.80 | 159.80 | 22,038 | +0.40(+0.25%) |
May 16, 2012 | 162.60 | 164.80 | 159.40 | 159.40 | 6,533 | -2.60(-1.60%) |
May 15, 2012 | 162.60 | 165.80 | 161.80 | 162.00 | 3,687 | -0.20(-0.12%) |
May 14, 2012 | 162.00 | 164.40 | 160.60 | 162.20 | 8,936 | -1.80(-1.10%) |
May 11, 2012 | 167.00 | 167.40 | 162.40 | 164.00 | 6,058 | -3.00(-1.80%) |
May 10, 2012 | 169.60 | 171.80 | 166.40 | 167.00 | 9,248 | -1.60(-0.95%) |
May 09, 2012 | 167.60 | 170.00 | 167.00 | 168.60 | 6,521 | -0.60(-0.35%) |
May 08, 2012 | 169.40 | 170.00 | 167.80 | 169.20 | 5,337 | -1.60(-0.94%) |
May 07, 2012 | 167.40 | 171.20 | 165.00 | 170.80 | 6,972 | +2.60(+1.55%) |
May 04, 2012 | 170.00 | 171.20 | 167.60 | 168.20 | 5,566 | -1.80(-1.06%) |
May 03, 2012 | 172.80 | 175.60 | 169.80 | 170.00 | 11,969 | -3.80(-2.19%) |
May 02, 2012 | 166.00 | 174.60 | 166.00 | 173.80 | 13,092 | +9.40(+5.72%) |
May 01, 2012 | 165.00 | 171.20 | 163.40 | 164.40 | 14,202 | +0.00(+0.00%) |
Apr 30, 2012 | 165.00 | 165.00 | 163.00 | 164.40 | 7,052 | -3.40(-2.03%) |
Apr 27, 2012 | 165.40 | 168.40 | 162.60 | 167.80 | 8,487 | +2.80(+1.70%) |
Apr 26, 2012 | 164.00 | 166.00 | 163.40 | 165.00 | 3,917 | +0.60(+0.36%) |
Apr 25, 2012 | 167.00 | 168.00 | 163.80 | 164.40 | 9,597 | -0.60(-0.36%) |
Apr 24, 2012 | 166.00 | 167.20 | 163.80 | 165.00 | 11,488 | -1.38(-0.83%) |
Apr 23, 2012 | 164.20 | 168.40 | 163.60 | 166.38 | 12,510 | +0.18(+0.11%) |
Apr 20, 2012 | 166.40 | 167.00 | 164.80 | 166.20 | 10,054 | +1.60(+0.97%) |
Apr 19, 2012 | 165.20 | 167.40 | 163.40 | 164.60 | 9,424 | -0.80(-0.48%) |
Apr 18, 2012 | 166.00 | 167.00 | 164.20 | 165.40 | 4,935 | -0.40(-0.24%) |
Apr 17, 2012 | 164.00 | 169.00 | 164.00 | 165.80 | 14,456 | +2.00(+1.22%) |
Apr 16, 2012 | 163.00 | 167.00 | 158.20 | 163.80 | 14,776 | +0.00(+0.00%) |
Apr 13, 2012 | 161.40 | 164.80 | 161.20 | 163.80 | 7,224 | +1.40(+0.86%) |
Apr 12, 2012 | 162.00 | 163.94 | 160.30 | 162.40 | 13,241 | +0.20(+0.12%) |
Apr 11, 2012 | 162.60 | 162.60 | 161.40 | 162.20 | 8,038 | +1.20(+0.75%) |
Apr 10, 2012 | 162.60 | 163.00 | 160.40 | 161.00 | 8,282 | -1.00(-0.62%) |
Apr 09, 2012 | 159.40 | 162.60 | 155.40 | 162.00 | 21,208 | +0.00(+0.00%) |
Apr 05, 2012 | 160.00 | 163.80 | 159.20 | 162.00 | 12,568 | +0.70(+0.43%) |
Apr 04, 2012 | 159.00 | 161.80 | 159.00 | 161.30 | 8,839 | +0.30(+0.19%) |
Apr 03, 2012 | 160.00 | 161.60 | 157.90 | 161.00 | 8,840 | +1.00(+0.62%) |