Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 186.60 | 192.92 | 186.36 | 192.62 | 3,996,008 | +9.94(+5.44%) |
Mar 27, 2013 | 176.52 | 184.17 | 176.01 | 182.68 | 2,456,383 | +5.59(+3.16%) |
Mar 26, 2013 | 177.42 | 178.13 | 175.98 | 177.09 | 1,232,662 | +0.87(+0.49%) |
Mar 25, 2013 | 178.48 | 178.48 | 175.63 | 176.22 | 1,136,549 | -1.78(-1.00%) |
Mar 22, 2013 | 176.88 | 178.90 | 176.88 | 178.00 | 929,554 | +1.45(+0.82%) |
Mar 21, 2013 | 177.28 | 178.33 | 176.18 | 176.55 | 1,047,714 | -1.55(-0.87%) |
Mar 20, 2013 | 177.06 | 178.41 | 176.64 | 178.10 | 830,709 | +2.49(+1.42%) |
Mar 19, 2013 | 175.78 | 177.55 | 174.72 | 175.61 | 1,236,352 | +0.09(+0.05%) |
Mar 18, 2013 | 174.81 | 176.74 | 174.53 | 175.52 | 870,968 | -1.26(-0.71%) |
Mar 15, 2013 | 175.96 | 178.18 | 175.76 | 176.78 | 2,049,444 | +0.00(+0.00%) |
Mar 14, 2013 | 176.20 | 177.91 | 175.91 | 176.78 | 1,041,776 | +0.63(+0.36%) |
Mar 13, 2013 | 175.62 | 176.34 | 174.23 | 176.15 | 1,191,460 | +0.10(+0.06%) |
Mar 12, 2013 | 174.44 | 176.47 | 173.81 | 176.05 | 1,944,621 | +1.91(+1.10%) |
Mar 11, 2013 | 171.85 | 174.21 | 171.42 | 174.14 | 1,092,173 | +1.76(+1.02%) |
Mar 08, 2013 | 172.41 | 172.99 | 171.22 | 172.38 | 1,165,528 | +0.91(+0.53%) |
Mar 07, 2013 | 172.44 | 173.00 | 171.00 | 171.47 | 968,849 | -0.98(-0.57%) |
Mar 06, 2013 | 171.54 | 172.58 | 169.99 | 172.45 | 1,073,982 | +1.14(+0.67%) |
Mar 05, 2013 | 170.08 | 173.72 | 170.05 | 171.31 | 1,371,156 | +1.35(+0.79%) |
Mar 04, 2013 | 167.64 | 170.02 | 165.98 | 169.96 | 1,230,019 | +1.26(+0.75%) |
Mar 01, 2013 | 165.30 | 171.11 | 164.45 | 168.70 | 1,710,887 | +2.36(+1.42%) |
Feb 28, 2013 | 167.07 | 168.69 | 166.34 | 166.34 | 1,212,147 | +0.28(+0.17%) |
Feb 27, 2013 | 163.00 | 167.23 | 162.74 | 166.06 | 1,034,545 | +4.07(+2.51%) |
Feb 26, 2013 | 160.65 | 163.52 | 160.42 | 161.99 | 1,381,027 | +0.63(+0.39%) |
Feb 25, 2013 | 164.09 | 166.95 | 161.25 | 161.36 | 1,215,702 | -3.04(-1.85%) |
Feb 22, 2013 | 163.14 | 164.67 | 162.69 | 164.40 | 746,660 | +1.80(+1.11%) |
Feb 21, 2013 | 164.80 | 165.47 | 161.97 | 162.60 | 1,162,498 | -2.17(-1.32%) |
Feb 20, 2013 | 166.77 | 168.55 | 164.72 | 164.77 | 1,540,483 | -2.04(-1.22%) |
Feb 19, 2013 | 168.67 | 168.90 | 165.79 | 166.81 | 1,127,644 | -1.93(-1.14%) |
Feb 15, 2013 | 165.34 | 169.07 | 164.40 | 168.74 | 1,933,942 | +4.15(+2.52%) |
Feb 14, 2013 | 165.67 | 165.77 | 163.45 | 164.59 | 1,203,561 | -1.32(-0.80%) |
Feb 13, 2013 | 163.39 | 167.29 | 163.34 | 165.91 | 1,378,081 | +0.46(+0.28%) |
Feb 12, 2013 | 163.98 | 165.94 | 163.32 | 165.45 | 1,079,829 | +1.49(+0.91%) |
Feb 11, 2013 | 164.51 | 165.28 | 163.06 | 163.96 | 1,036,172 | -0.48(-0.29%) |
Feb 08, 2013 | 163.57 | 165.80 | 162.32 | 164.44 | 1,163,956 | +4.14(+2.58%) |
Feb 07, 2013 | 161.54 | 162.03 | 158.75 | 160.30 | 1,193,168 | -0.68(-0.42%) |
Feb 06, 2013 | 165.55 | 167.35 | 160.61 | 160.98 | 2,857,616 | +5.25(+3.37%) |
Feb 04, 2013 | 156.15 | 157.27 | 155.10 | 155.73 | 1,205,600 | -1.57(-1.00%) |
Feb 01, 2013 | 157.28 | 158.39 | 155.16 | 157.30 | 1,161,996 | +1.22(+0.78%) |
Jan 31, 2013 | 154.50 | 156.87 | 154.04 | 156.08 | 1,336,973 | +1.00(+0.64%) |
Jan 30, 2013 | 153.54 | 156.08 | 152.92 | 155.08 | 1,718,918 | +1.16(+0.75%) |
Jan 29, 2013 | 149.66 | 154.96 | 149.63 | 153.92 | 2,203,457 | +3.93(+2.62%) |
Jan 28, 2013 | 149.64 | 156.94 | 147.77 | 149.99 | 2,992,998 | +3.79(+2.59%) |
Jan 25, 2013 | 146.94 | 147.49 | 144.55 | 146.20 | 1,182,947 | -0.21(-0.14%) |
Jan 24, 2013 | 144.98 | 146.57 | 144.81 | 146.41 | 2,116,062 | +2.86(+1.99%) |
Jan 23, 2013 | 144.66 | 145.37 | 143.33 | 143.55 | 1,110,127 | -1.31(-0.90%) |
Jan 22, 2013 | 144.00 | 145.00 | 143.18 | 144.86 | 1,395,766 | +0.58(+0.40%) |
Jan 18, 2013 | 143.57 | 144.68 | 143.16 | 144.28 | 1,838,382 | +0.56(+0.39%) |
Jan 17, 2013 | 143.00 | 144.18 | 142.53 | 143.72 | 1,499,660 | +0.90(+0.63%) |
Jan 16, 2013 | 142.82 | 143.30 | 141.76 | 142.82 | 1,139,861 | -0.19(-0.13%) |
Jan 15, 2013 | 141.58 | 143.06 | 139.72 | 143.01 | 1,391,759 | -0.87(-0.60%) |
Jan 14, 2013 | 144.11 | 144.49 | 143.16 | 143.88 | 1,164,327 | +0.09(+0.06%) |
Jan 11, 2013 | 143.99 | 145.02 | 141.03 | 143.79 | 1,793,496 | -0.12(-0.08%) |
Jan 10, 2013 | 144.41 | 144.80 | 141.48 | 143.91 | 2,119,547 | -0.17(-0.12%) |
Jan 09, 2013 | 144.20 | 146.88 | 143.70 | 144.08 | 2,098,733 | -0.31(-0.21%) |
Jan 08, 2013 | 145.53 | 146.52 | 144.09 | 144.39 | 1,760,009 | -2.03(-1.39%) |
Jan 07, 2013 | 145.29 | 146.65 | 145.08 | 146.42 | 1,121,573 | +0.49(+0.34%) |
Jan 04, 2013 | 148.02 | 148.45 | 145.77 | 145.93 | 1,533,065 | -1.93(-1.31%) |
Jan 03, 2013 | 142.25 | 149.00 | 141.73 | 147.86 | 5,816,596 | -2.14(-1.43%) |
Jan 02, 2013 | 150.27 | 150.44 | 148.46 | 150.00 | 1,580,926 | +3.63(+2.48%) |
Dec 31, 2012 | 145.84 | 147.00 | 145.04 | 146.37 | 915,901 | +0.32(+0.22%) |
Dec 28, 2012 | 146.98 | 148.06 | 146.05 | 146.05 | 716,498 | -1.71(-1.16%) |
Dec 27, 2012 | 148.39 | 149.50 | 146.33 | 147.76 | 1,072,692 | -0.67(-0.45%) |
Dec 26, 2012 | 149.35 | 149.35 | 147.03 | 148.43 | 507,752 | -0.64(-0.43%) |
Dec 24, 2012 | 149.14 | 149.90 | 148.72 | 149.07 | 358,562 | -0.84(-0.56%) |
Dec 21, 2012 | 150.29 | 151.16 | 148.56 | 149.91 | 1,992,247 | -1.30(-0.86%) |
Dec 20, 2012 | 151.22 | 151.95 | 150.57 | 151.21 | 729,605 | -0.10(-0.07%) |
Dec 19, 2012 | 153.28 | 153.61 | 150.30 | 151.31 | 1,275,443 | -2.11(-1.38%) |
Dec 18, 2012 | 153.37 | 154.00 | 151.82 | 153.42 | 818,255 | +0.77(+0.50%) |
Dec 17, 2012 | 151.86 | 153.03 | 150.75 | 152.65 | 815,120 | +1.40(+0.93%) |
Dec 14, 2012 | 151.09 | 152.54 | 150.19 | 151.25 | 730,663 | -0.31(-0.20%) |
Dec 13, 2012 | 152.61 | 153.74 | 150.79 | 151.56 | 672,161 | -0.79(-0.52%) |
Dec 12, 2012 | 154.34 | 154.50 | 151.97 | 152.35 | 873,045 | -1.87(-1.21%) |
Dec 11, 2012 | 153.51 | 155.30 | 153.51 | 154.22 | 1,252,616 | +1.08(+0.71%) |
Dec 10, 2012 | 151.60 | 153.62 | 150.52 | 153.14 | 731,043 | +1.85(+1.23%) |
Dec 07, 2012 | 151.46 | 152.00 | 150.45 | 151.28 | 764,904 | -0.44(-0.29%) |
Dec 06, 2012 | 150.74 | 151.92 | 150.55 | 151.73 | 609,952 | +1.18(+0.78%) |
Dec 05, 2012 | 152.46 | 152.66 | 150.27 | 150.55 | 736,660 | -1.31(-0.86%) |
Dec 04, 2012 | 150.57 | 152.44 | 150.10 | 151.86 | 1,237,680 | +2.77(+1.86%) |
Nov 30, 2012 | 150.79 | 151.00 | 148.93 | 149.09 | 895,533 | -1.21(-0.81%) |
Nov 29, 2012 | 150.00 | 151.50 | 149.50 | 150.30 | 740,485 | +0.84(+0.56%) |
Nov 28, 2012 | 147.74 | 149.70 | 145.58 | 149.46 | 652,751 | +1.58(+1.07%) |
Nov 27, 2012 | 147.98 | 149.95 | 147.59 | 147.88 | 696,289 | -1.23(-0.82%) |
Nov 26, 2012 | 148.70 | 149.41 | 147.43 | 149.11 | 853,080 | -0.76(-0.51%) |
Nov 23, 2012 | 148.44 | 149.87 | 147.32 | 149.87 | 374,100 | +2.51(+1.70%) |
Nov 21, 2012 | 148.69 | 149.97 | 147.29 | 147.36 | 1,408,998 | -0.79(-0.53%) |
Nov 20, 2012 | 143.10 | 148.19 | 142.41 | 148.15 | 1,752,985 | +4.62(+3.22%) |
Nov 19, 2012 | 141.85 | 143.58 | 139.84 | 143.53 | 1,433,471 | +2.29(+1.62%) |
Nov 16, 2012 | 137.60 | 142.00 | 137.60 | 141.24 | 2,349,071 | +3.31(+2.40%) |
Nov 15, 2012 | 136.44 | 138.37 | 135.58 | 137.93 | 1,312,386 | +1.63(+1.20%) |
Nov 14, 2012 | 138.00 | 138.44 | 135.99 | 136.30 | 1,098,131 | -1.72(-1.25%) |
Nov 13, 2012 | 139.36 | 140.59 | 137.72 | 138.02 | 1,170,708 | -1.46(-1.05%) |
Nov 12, 2012 | 138.50 | 140.95 | 138.22 | 139.48 | 1,132,137 | +1.43(+1.04%) |
Nov 09, 2012 | 135.19 | 138.81 | 134.00 | 138.05 | 1,377,501 | +2.44(+1.80%) |
Nov 08, 2012 | 137.77 | 138.12 | 135.48 | 135.61 | 1,522,156 | -2.74(-1.98%) |
Nov 07, 2012 | 139.62 | 139.86 | 138.26 | 138.35 | 1,037,502 | -1.95(-1.39%) |
Nov 06, 2012 | 139.99 | 141.62 | 139.34 | 140.30 | 990,300 | +0.70(+0.50%) |
Nov 05, 2012 | 138.02 | 140.20 | 137.90 | 139.60 | 744,432 | +1.19(+0.86%) |
Nov 02, 2012 | 138.97 | 139.38 | 137.57 | 138.41 | 1,325,149 | -0.62(-0.45%) |
Nov 01, 2012 | 139.30 | 140.54 | 138.21 | 139.03 | 1,165,209 | +0.82(+0.59%) |
Oct 31, 2012 | 143.15 | 143.33 | 136.28 | 138.21 | 1,829,720 | -4.72(-3.30%) |
Oct 26, 2012 | 143.97 | 142.93 | 142.93 | 142.93 | 991,600 | -1.50(-1.04%) |
Oct 25, 2012 | 145.00 | 146.45 | 144.15 | 144.43 | 1,381,362 | +2.37(+1.67%) |
Oct 24, 2012 | 142.59 | 144.03 | 141.58 | 142.06 | 1,655,143 | +0.00(+0.00%) |
Oct 23, 2012 | 143.76 | 144.00 | 141.14 | 142.06 | 1,055,135 | -3.59(-2.46%) |
Oct 19, 2012 | 150.02 | 151.46 | 144.84 | 145.65 | 2,151,682 | -3.91(-2.61%) |
Oct 18, 2012 | 152.00 | 152.49 | 148.35 | 149.56 | 2,018,378 | -4.22(-2.74%) |
Oct 17, 2012 | 153.06 | 154.91 | 152.41 | 153.78 | 813,379 | +0.53(+0.35%) |
Oct 16, 2012 | 149.42 | 153.33 | 148.99 | 153.25 | 972,993 | +3.84(+2.57%) |
Oct 15, 2012 | 147.50 | 149.54 | 146.88 | 149.41 | 992,849 | +2.21(+1.50%) |
Oct 12, 2012 | 147.51 | 149.78 | 146.97 | 147.20 | 1,084,314 | +0.10(+0.07%) |
Oct 11, 2012 | 148.61 | 149.47 | 146.99 | 147.10 | 1,023,097 | -0.19(-0.13%) |
Oct 10, 2012 | 149.64 | 151.04 | 147.01 | 147.29 | 870,711 | -2.09(-1.40%) |
Oct 09, 2012 | 151.04 | 152.61 | 149.00 | 149.38 | 858,064 | -1.84(-1.22%) |
Oct 08, 2012 | 152.81 | 153.70 | 151.10 | 151.22 | 566,243 | -1.31(-0.86%) |
Oct 05, 2012 | 152.00 | 154.04 | 151.87 | 152.53 | 965,613 | -0.04(-0.03%) |
Oct 04, 2012 | 153.01 | 154.56 | 152.10 | 152.57 | 995,726 | -0.37(-0.24%) |
Oct 03, 2012 | 150.00 | 152.94 | 149.15 | 152.94 | 1,056,765 | +3.01(+2.01%) |
Oct 02, 2012 | 149.94 | 150.61 | 149.16 | 149.93 | 755,767 | -0.01(-0.01%) |
Oct 01, 2012 | 149.16 | 152.44 | 149.13 | 149.94 | 1,089,171 | +0.73(+0.49%) |
Sep 28, 2012 | 150.00 | 150.34 | 147.90 | 149.21 | 1,322,490 | -1.50(-1.00%) |
Sep 27, 2012 | 152.13 | 153.09 | 150.26 | 150.71 | 1,743,707 | -0.91(-0.60%) |
Sep 26, 2012 | 155.74 | 157.18 | 151.52 | 151.62 | 1,785,497 | -1.22(-0.80%) |
Sep 25, 2012 | 155.00 | 155.50 | 152.64 | 152.83 | 956,274 | -1.57(-1.02%) |
Sep 24, 2012 | 155.08 | 155.14 | 153.00 | 154.40 | 832,518 | -0.17(-0.11%) |
Sep 21, 2012 | 156.31 | 156.46 | 154.02 | 154.57 | 1,690,804 | -1.49(-0.95%) |
Sep 20, 2012 | 156.02 | 156.56 | 153.87 | 156.06 | 1,174,464 | +1.02(+0.66%) |
Sep 19, 2012 | 155.96 | 156.47 | 154.59 | 155.04 | 1,068,572 | -0.76(-0.49%) |
Sep 18, 2012 | 154.76 | 156.52 | 154.45 | 155.80 | 1,075,685 | +1.39(+0.90%) |
Sep 17, 2012 | 154.03 | 155.35 | 153.44 | 154.41 | 1,597,939 | +0.17(+0.11%) |
Sep 14, 2012 | 152.44 | 154.24 | 150.65 | 154.24 | 1,269,381 | +1.74(+1.14%) |
Sep 13, 2012 | 151.85 | 153.38 | 151.29 | 152.50 | 926,962 | +0.24(+0.16%) |
Sep 12, 2012 | 152.68 | 153.42 | 151.85 | 152.26 | 602,199 | +0.31(+0.20%) |
Sep 11, 2012 | 151.21 | 152.12 | 150.00 | 151.95 | 576,551 | +0.35(+0.23%) |
Sep 10, 2012 | 150.36 | 152.08 | 150.00 | 151.60 | 593,487 | -0.90(-0.59%) |
Sep 07, 2012 | 153.07 | 153.20 | 150.62 | 152.50 | 666,122 | +0.31(+0.20%) |
Sep 06, 2012 | 147.77 | 152.75 | 147.77 | 152.19 | 1,187,454 | +5.52(+3.76%) |
Sep 05, 2012 | 147.28 | 147.74 | 145.64 | 146.67 | 626,191 | -0.40(-0.27%) |
Sep 04, 2012 | 145.90 | 147.69 | 144.90 | 147.07 | 783,080 | +0.48(+0.33%) |
Aug 31, 2012 | 147.03 | 147.28 | 145.53 | 146.59 | 633,556 | +0.64(+0.44%) |
Aug 30, 2012 | 145.36 | 146.32 | 145.00 | 145.95 | 588,495 | +0.06(+0.04%) |
Aug 29, 2012 | 147.16 | 147.21 | 145.60 | 145.89 | 689,403 | -1.50(-1.02%) |
Aug 27, 2012 | 146.78 | 147.69 | 146.26 | 147.39 | 680,477 | +0.36(+0.24%) |
Aug 24, 2012 | 144.92 | 147.79 | 144.87 | 147.03 | 606,875 | +1.88(+1.30%) |
Aug 23, 2012 | 144.67 | 145.67 | 144.13 | 145.15 | 519,521 | +0.23(+0.16%) |
Aug 22, 2012 | 143.83 | 145.80 | 143.51 | 144.92 | 799,103 | +0.95(+0.66%) |
Aug 21, 2012 | 144.27 | 144.83 | 143.28 | 143.97 | 924,369 | -0.72(-0.50%) |
Aug 20, 2012 | 145.19 | 145.19 | 143.80 | 144.69 | 694,287 | -0.40(-0.28%) |
Aug 17, 2012 | 147.34 | 147.34 | 144.62 | 145.09 | 902,034 | -1.75(-1.19%) |
Aug 16, 2012 | 147.40 | 147.75 | 145.85 | 146.84 | 465,239 | -0.03(-0.02%) |
Aug 15, 2012 | 145.03 | 147.52 | 145.02 | 146.87 | 517,870 | +1.37(+0.94%) |
Aug 14, 2012 | 145.03 | 145.90 | 144.29 | 145.50 | 512,635 | +0.96(+0.66%) |
Aug 13, 2012 | 145.06 | 145.15 | 143.18 | 144.54 | 593,875 | -0.97(-0.66%) |
Aug 10, 2012 | 143.24 | 146.32 | 143.24 | 145.50 | 880,129 | +2.41(+1.69%) |
Aug 09, 2012 | 144.86 | 145.33 | 142.72 | 143.09 | 1,209,798 | -1.96(-1.35%) |
Aug 08, 2012 | 146.15 | 147.57 | 144.83 | 145.05 | 708,923 | -1.13(-0.77%) |
Aug 07, 2012 | 146.04 | 146.92 | 145.46 | 146.18 | 667,574 | +0.72(+0.49%) |
Aug 06, 2012 | 145.29 | 146.26 | 144.57 | 145.46 | 704,811 | +0.40(+0.28%) |
Aug 03, 2012 | 147.01 | 147.87 | 144.93 | 145.06 | 1,002,719 | +1.26(+0.88%) |
Aug 02, 2012 | 142.88 | 144.61 | 141.88 | 143.80 | 1,115,593 | -0.48(-0.33%) |
Aug 01, 2012 | 146.30 | 147.89 | 144.03 | 144.28 | 962,162 | -1.55(-1.06%) |
Jul 31, 2012 | 146.95 | 148.07 | 145.66 | 145.83 | 920,409 | -1.45(-0.98%) |
Jul 30, 2012 | 149.72 | 150.29 | 146.93 | 147.28 | 864,571 | -2.19(-1.47%) |
Jul 27, 2012 | 149.00 | 150.23 | 148.20 | 149.47 | 1,422,219 | +1.72(+1.16%) |
Jul 26, 2012 | 144.44 | 148.31 | 144.17 | 147.75 | 1,429,951 | +4.30(+3.00%) |
Jul 25, 2012 | 139.24 | 143.87 | 138.10 | 143.45 | 1,440,067 | +3.97(+2.85%) |
Jul 24, 2012 | 142.52 | 142.68 | 137.96 | 139.48 | 1,313,204 | +0.25(+0.18%) |
Jul 23, 2012 | 142.12 | 142.12 | 137.88 | 139.23 | 1,128,305 | -2.98(-2.10%) |
Jul 20, 2012 | 143.77 | 144.39 | 142.11 | 142.21 | 1,168,455 | -1.53(-1.06%) |
Jul 19, 2012 | 144.86 | 144.86 | 142.74 | 143.74 | 881,731 | -1.22(-0.84%) |
Jul 18, 2012 | 145.94 | 146.67 | 144.81 | 144.96 | 747,822 | -0.95(-0.65%) |
Jul 17, 2012 | 146.04 | 147.49 | 143.76 | 145.91 | 823,417 | +0.69(+0.48%) |
Jul 16, 2012 | 144.17 | 145.40 | 143.84 | 145.22 | 630,715 | +0.61(+0.42%) |
Jul 13, 2012 | 143.16 | 144.90 | 142.35 | 144.61 | 733,312 | +1.98(+1.39%) |
Jul 12, 2012 | 141.27 | 142.85 | 139.72 | 142.63 | 1,345,166 | +0.63(+0.44%) |
Jul 11, 2012 | 143.30 | 143.44 | 140.17 | 142.00 | 1,060,047 | -1.75(-1.22%) |
Jul 10, 2012 | 144.36 | 145.73 | 142.90 | 143.75 | 1,150,963 | +0.59(+0.41%) |
Jul 09, 2012 | 142.94 | 144.34 | 141.50 | 143.16 | 1,135,292 | +0.70(+0.49%) |
Jul 06, 2012 | 144.03 | 144.92 | 141.85 | 142.46 | 831,338 | -1.66(-1.15%) |
Jul 05, 2012 | 144.72 | 145.41 | 143.98 | 144.12 | 780,992 | -1.51(-1.04%) |
Jul 03, 2012 | 145.53 | 145.67 | 144.68 | 145.63 | 548,297 | +0.02(+0.01%) |
Jul 02, 2012 | 143.50 | 145.66 | 143.04 | 145.61 | 1,202,680 | +1.23(+0.85%) |
Jun 29, 2012 | 142.47 | 144.38 | 141.05 | 144.38 | 1,490,284 | +4.27(+3.05%) |
Jun 28, 2012 | 142.01 | 142.33 | 138.26 | 140.11 | 1,119,544 | -3.05(-2.13%) |
Jun 27, 2012 | 142.70 | 143.74 | 141.76 | 143.16 | 807,643 | +1.19(+0.84%) |
Jun 26, 2012 | 142.15 | 142.79 | 141.50 | 141.97 | 862,805 | -0.06(-0.04%) |
Jun 25, 2012 | 140.38 | 142.30 | 140.38 | 142.03 | 900,854 | +0.29(+0.20%) |
Jun 22, 2012 | 139.62 | 142.16 | 139.15 | 141.74 | 1,050,743 | +2.54(+1.82%) |
Jun 21, 2012 | 143.17 | 143.48 | 138.99 | 139.20 | 1,368,676 | -3.65(-2.56%) |
Jun 20, 2012 | 142.76 | 143.46 | 142.13 | 142.85 | 1,532,261 | -0.24(-0.17%) |
Jun 19, 2012 | 142.28 | 143.44 | 141.86 | 143.09 | 1,190,129 | +1.13(+0.80%) |
Jun 18, 2012 | 140.47 | 142.67 | 140.20 | 141.96 | 1,846,443 | +1.95(+1.39%) |
Jun 15, 2012 | 139.14 | 140.68 | 138.27 | 140.01 | 1,904,322 | +1.35(+0.97%) |
Jun 14, 2012 | 134.67 | 139.21 | 134.38 | 138.66 | 1,597,286 | +4.44(+3.31%) |
Jun 13, 2012 | 134.61 | 136.17 | 133.64 | 134.22 | 1,189,973 | +0.07(+0.05%) |
Jun 12, 2012 | 132.93 | 134.49 | 132.01 | 134.15 | 1,210,480 | +1.89(+1.43%) |
Jun 11, 2012 | 134.52 | 134.89 | 132.01 | 132.26 | 1,456,161 | -1.26(-0.94%) |
Jun 08, 2012 | 132.71 | 134.44 | 132.23 | 133.52 | 919,842 | +0.18(+0.13%) |
Jun 07, 2012 | 134.61 | 135.38 | 133.19 | 133.34 | 1,261,930 | -0.77(-0.57%) |
Jun 06, 2012 | 133.20 | 134.12 | 132.22 | 134.11 | 1,061,691 | +1.68(+1.27%) |
Jun 05, 2012 | 130.26 | 132.97 | 129.79 | 132.43 | 1,579,801 | +1.64(+1.25%) |
Jun 04, 2012 | 126.45 | 130.91 | 126.39 | 130.79 | 1,509,943 | +4.06(+3.20%) |
Jun 01, 2012 | 128.89 | 130.84 | 126.68 | 126.73 | 1,335,805 | -4.02(-3.07%) |
May 31, 2012 | 130.48 | 131.43 | 129.48 | 130.75 | 1,449,099 | -0.09(-0.07%) |
May 30, 2012 | 130.92 | 131.83 | 130.25 | 130.84 | 1,272,176 | -0.70(-0.53%) |
May 29, 2012 | 132.54 | 133.71 | 131.17 | 131.54 | 1,345,723 | -0.02(-0.02%) |
May 25, 2012 | 132.25 | 132.90 | 131.07 | 131.56 | 757,174 | -0.09(-0.07%) |
May 24, 2012 | 131.08 | 132.62 | 130.83 | 131.65 | 1,069,529 | +0.15(+0.11%) |
May 23, 2012 | 131.97 | 132.89 | 130.88 | 131.50 | 1,501,777 | -0.83(-0.63%) |
May 22, 2012 | 132.33 | 134.43 | 131.94 | 132.33 | 1,343,976 | +0.07(+0.05%) |
May 21, 2012 | 132.20 | 132.74 | 131.31 | 132.26 | 1,479,512 | +0.68(+0.52%) |
May 18, 2012 | 133.06 | 133.33 | 130.46 | 131.58 | 1,838,630 | -1.30(-0.98%) |
May 17, 2012 | 136.93 | 137.70 | 132.87 | 132.88 | 1,519,544 | -3.92(-2.87%) |
May 16, 2012 | 137.77 | 138.50 | 136.19 | 136.80 | 1,394,172 | -0.24(-0.18%) |
May 15, 2012 | 136.30 | 137.50 | 135.92 | 137.04 | 1,251,346 | +0.17(+0.12%) |
May 14, 2012 | 135.87 | 137.68 | 135.54 | 136.87 | 934,235 | +0.16(+0.12%) |
May 11, 2012 | 134.27 | 137.50 | 134.23 | 136.71 | 1,188,927 | +2.40(+1.79%) |
May 10, 2012 | 133.36 | 134.74 | 132.89 | 134.31 | 880,931 | +1.80(+1.36%) |
May 09, 2012 | 132.40 | 133.01 | 131.05 | 132.51 | 1,415,930 | -0.42(-0.32%) |
May 08, 2012 | 131.60 | 133.06 | 130.85 | 132.93 | 1,273,877 | +0.42(+0.32%) |
May 07, 2012 | 130.51 | 133.09 | 130.13 | 132.51 | 1,108,114 | +1.54(+1.18%) |
May 04, 2012 | 132.99 | 133.32 | 130.52 | 130.97 | 1,070,154 | -3.29(-2.45%) |
May 03, 2012 | 135.52 | 135.84 | 133.59 | 134.26 | 1,270,178 | -0.90(-0.67%) |
May 02, 2012 | 131.19 | 135.39 | 131.19 | 135.16 | 1,515,256 | +3.33(+2.53%) |
May 01, 2012 | 131.61 | 134.67 | 129.92 | 131.83 | 2,154,237 | -2.18(-1.63%) |
Apr 30, 2012 | 132.86 | 134.50 | 132.43 | 134.01 | 1,947,392 | +0.85(+0.64%) |
Apr 27, 2012 | 131.47 | 133.54 | 130.31 | 133.16 | 1,322,671 | +2.36(+1.80%) |
Apr 26, 2012 | 129.44 | 130.92 | 128.99 | 130.80 | 1,018,976 | +1.51(+1.17%) |
Apr 25, 2012 | 128.09 | 130.81 | 127.40 | 129.29 | 1,151,122 | +1.55(+1.21%) |
Apr 24, 2012 | 125.85 | 128.93 | 125.83 | 127.74 | 1,317,607 | +1.89(+1.50%) |
Apr 23, 2012 | 126.93 | 126.97 | 124.88 | 125.85 | 625,939 | -1.38(-1.08%) |
Apr 20, 2012 | 126.65 | 128.91 | 126.16 | 127.23 | 1,279,490 | +1.28(+1.02%) |
Apr 19, 2012 | 126.40 | 128.73 | 125.78 | 125.95 | 978,675 | -0.59(-0.47%) |
Apr 18, 2012 | 127.79 | 128.64 | 126.52 | 126.54 | 900,615 | -1.88(-1.46%) |
Apr 17, 2012 | 126.03 | 128.99 | 126.01 | 128.42 | 1,313,048 | +2.64(+2.10%) |
Apr 16, 2012 | 126.08 | 126.77 | 124.23 | 125.78 | 1,106,182 | +0.44(+0.35%) |
Apr 13, 2012 | 125.08 | 126.20 | 124.79 | 125.34 | 825,765 | -0.16(-0.13%) |
Apr 12, 2012 | 125.37 | 126.19 | 124.69 | 125.50 | 907,392 | +0.47(+0.38%) |
Apr 11, 2012 | 125.72 | 127.55 | 125.03 | 125.03 | 1,792,974 | +0.01(+0.01%) |
Apr 10, 2012 | 126.16 | 126.84 | 124.38 | 125.02 | 1,086,993 | -1.59(-1.26%) |
Apr 09, 2012 | 126.82 | 127.62 | 125.99 | 126.61 | 699,964 | -2.01(-1.56%) |
Apr 05, 2012 | 127.14 | 128.82 | 126.72 | 128.62 | 862,044 | +0.80(+0.63%) |
Apr 04, 2012 | 129.99 | 130.00 | 127.55 | 127.82 | 1,520,608 | -0.98(-0.76%) |
Apr 03, 2012 | 126.80 | 128.87 | 126.80 | 128.80 | 911,171 | +1.17(+0.92%) |