Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 317.85 | 320.43 | 315.74 | 317.42 | 19,927 | -1.69(-0.53%) |
May 30, 2013 | 318.11 | 320.95 | 317.06 | 319.11 | 11,421 | +2.42(+0.76%) |
May 29, 2013 | 322.74 | 323.00 | 314.16 | 316.69 | 41,615 | -8.90(-2.73%) |
May 28, 2013 | 312.05 | 326.11 | 311.79 | 325.58 | 37,586 | +15.69(+5.06%) |
May 24, 2013 | 306.53 | 311.05 | 305.89 | 309.90 | 65,433 | +2.37(+0.77%) |
May 23, 2013 | 306.00 | 308.26 | 302.42 | 307.53 | 25,060 | -0.95(-0.31%) |
May 22, 2013 | 310.11 | 312.16 | 307.74 | 308.47 | 41,694 | -1.32(-0.42%) |
May 21, 2013 | 308.21 | 311.48 | 307.84 | 309.79 | 21,593 | +0.58(+0.19%) |
May 20, 2013 | 310.69 | 312.74 | 308.00 | 309.21 | 28,520 | -2.32(-0.74%) |
May 17, 2013 | 316.90 | 316.90 | 311.00 | 311.53 | 38,881 | -2.95(-0.94%) |
May 16, 2013 | 311.74 | 318.06 | 311.74 | 314.48 | 42,122 | +1.21(+0.39%) |
May 15, 2013 | 308.00 | 314.37 | 307.77 | 313.26 | 18,814 | +8.37(+2.75%) |
May 13, 2013 | 304.74 | 306.37 | 302.68 | 304.89 | 20,656 | +0.05(+0.02%) |
May 10, 2013 | 300.58 | 305.16 | 300.58 | 304.84 | 20,893 | +3.95(+1.31%) |
May 09, 2013 | 300.52 | 303.63 | 299.63 | 300.89 | 22,671 | +0.21(+0.07%) |
May 08, 2013 | 301.05 | 302.68 | 300.10 | 300.68 | 18,416 | -1.16(-0.38%) |
May 07, 2013 | 298.10 | 303.16 | 297.58 | 301.84 | 18,329 | +4.79(+1.61%) |
May 06, 2013 | 296.47 | 298.84 | 293.29 | 297.05 | 30,381 | +1.69(+0.57%) |
May 03, 2013 | 294.52 | 296.34 | 292.36 | 295.36 | 39,333 | +3.00(+1.03%) |
May 02, 2013 | 281.57 | 293.94 | 280.57 | 292.36 | 61,658 | +11.43(+4.07%) |
May 01, 2013 | 294.84 | 288.05 | 268.62 | 280.94 | 167,401 | -13.90(-4.71%) |
Apr 30, 2013 | 293.94 | 297.00 | 293.57 | 294.84 | 49,616 | -0.89(-0.30%) |
Apr 29, 2013 | 295.89 | 297.79 | 294.31 | 295.73 | 35,426 | +0.16(+0.05%) |
Apr 26, 2013 | 300.37 | 300.37 | 294.94 | 295.57 | 74,944 | -1.47(-0.50%) |
Apr 25, 2013 | 298.89 | 300.63 | 296.21 | 297.05 | 42,882 | -2.00(-0.67%) |
Apr 24, 2013 | 309.26 | 310.80 | 298.05 | 299.05 | 88,255 | -11.79(-3.79%) |
Apr 23, 2013 | 304.10 | 311.69 | 303.16 | 310.84 | 28,421 | +10.00(+3.33%) |
Apr 22, 2013 | 299.26 | 303.21 | 296.07 | 300.84 | 39,596 | +1.21(+0.40%) |
Apr 19, 2013 | 298.89 | 299.94 | 298.00 | 299.63 | 52,532 | +0.79(+0.26%) |
Apr 18, 2013 | 299.00 | 303.21 | 297.42 | 298.84 | 59,827 | +1.53(+0.51%) |
Apr 17, 2013 | 300.94 | 302.42 | 294.15 | 297.31 | 41,934 | -5.16(-1.71%) |
Apr 16, 2013 | 299.58 | 302.95 | 298.79 | 302.47 | 41,304 | +4.16(+1.39%) |
Apr 15, 2013 | 305.00 | 305.00 | 297.58 | 298.31 | 42,412 | -6.90(-2.26%) |
Apr 12, 2013 | 305.00 | 306.74 | 304.05 | 305.21 | 20,368 | -1.16(-0.38%) |
Apr 11, 2013 | 303.31 | 308.05 | 303.31 | 306.37 | 29,020 | +3.95(+1.31%) |
Apr 10, 2013 | 297.63 | 302.68 | 297.63 | 302.42 | 61,918 | +5.58(+1.88%) |
Apr 09, 2013 | 300.52 | 300.52 | 296.63 | 296.84 | 23,452 | -2.58(-0.86%) |
Apr 08, 2013 | 298.05 | 300.08 | 297.47 | 299.42 | 29,072 | +1.32(+0.44%) |
Apr 05, 2013 | 298.84 | 300.58 | 297.47 | 298.10 | 59,544 | -4.58(-1.51%) |
Apr 04, 2013 | 300.21 | 306.82 | 297.73 | 302.68 | 73,749 | +4.00(+1.34%) |
Apr 03, 2013 | 299.73 | 299.73 | 296.79 | 298.68 | 48,420 | -0.32(-0.11%) |
Apr 02, 2013 | 297.05 | 300.72 | 296.57 | 299.00 | 72,296 | +3.53(+1.19%) |
Apr 01, 2013 | 298.26 | 301.31 | 292.94 | 295.47 | 43,466 | -2.47(-0.83%) |
Mar 28, 2013 | 296.42 | 299.94 | 295.15 | 297.94 | 41,714 | +2.84(+0.96%) |
Mar 27, 2013 | 293.26 | 295.89 | 291.20 | 295.10 | 34,102 | +0.63(+0.21%) |
Mar 26, 2013 | 294.21 | 296.94 | 293.00 | 294.47 | 27,387 | +1.42(+0.48%) |
Mar 25, 2013 | 292.10 | 294.57 | 289.36 | 293.05 | 48,201 | +2.00(+0.69%) |
Mar 22, 2013 | 287.78 | 291.73 | 287.78 | 291.05 | 145,343 | +4.11(+1.43%) |
Mar 21, 2013 | 285.62 | 289.05 | 285.62 | 286.94 | 14,250 | -0.42(-0.15%) |
Mar 20, 2013 | 283.83 | 288.15 | 283.36 | 287.36 | 10,469 | +5.06(+1.79%) |
Mar 19, 2013 | 279.04 | 282.99 | 278.31 | 282.31 | 32,927 | +3.90(+1.40%) |
Mar 18, 2013 | 278.67 | 280.78 | 277.99 | 278.41 | 26,409 | -2.58(-0.92%) |
Mar 15, 2013 | 277.57 | 282.15 | 274.88 | 280.99 | 144,519 | +0.32(+0.11%) |
Mar 14, 2013 | 281.46 | 282.31 | 280.20 | 280.68 | 33,715 | -1.16(-0.41%) |
Mar 13, 2013 | 286.20 | 287.15 | 281.57 | 281.83 | 36,736 | -4.21(-1.47%) |
Mar 12, 2013 | 288.20 | 288.68 | 284.15 | 286.05 | 25,128 | -2.21(-0.77%) |
Mar 11, 2013 | 287.68 | 288.62 | 286.74 | 288.26 | 26,588 | +0.69(+0.24%) |
Mar 08, 2013 | 289.73 | 289.73 | 285.60 | 287.57 | 25,600 | +0.16(+0.05%) |
Mar 07, 2013 | 289.47 | 289.47 | 286.89 | 287.41 | 21,619 | -0.37(-0.13%) |
Mar 06, 2013 | 289.57 | 289.57 | 286.20 | 287.78 | 16,543 | -0.42(-0.15%) |
Mar 05, 2013 | 287.73 | 292.57 | 287.05 | 288.20 | 24,448 | +1.47(+0.51%) |
Mar 04, 2013 | 283.52 | 286.73 | 283.39 | 286.73 | 30,658 | +2.05(+0.72%) |
Mar 01, 2013 | 283.99 | 285.68 | 281.57 | 284.68 | 31,722 | -0.11(-0.04%) |
Feb 28, 2013 | 286.05 | 287.89 | 284.68 | 284.78 | 22,858 | -0.21(-0.07%) |
Feb 27, 2013 | 283.52 | 287.20 | 283.31 | 284.99 | 24,562 | +1.21(+0.43%) |
Feb 26, 2013 | 284.10 | 284.68 | 281.78 | 283.78 | 28,895 | -0.95(-0.33%) |
Feb 22, 2013 | 282.62 | 285.10 | 282.62 | 284.73 | 30,373 | +2.58(+0.91%) |
Feb 21, 2013 | 283.89 | 284.30 | 280.36 | 282.15 | 32,557 | -2.26(-0.80%) |
Feb 20, 2013 | 288.99 | 289.10 | 284.31 | 284.41 | 19,775 | -4.58(-1.59%) |
Feb 19, 2013 | 285.05 | 289.62 | 283.99 | 288.99 | 47,850 | +3.69(+1.29%) |
Feb 15, 2013 | 285.10 | 289.20 | 283.57 | 285.31 | 58,021 | -0.26(-0.09%) |
Feb 14, 2013 | 285.10 | 286.31 | 283.46 | 285.57 | 50,961 | +0.37(+0.13%) |
Feb 13, 2013 | 283.78 | 287.62 | 282.20 | 285.20 | 51,984 | +1.05(+0.37%) |
Feb 12, 2013 | 284.83 | 286.26 | 282.15 | 284.15 | 86,327 | -2.58(-0.90%) |
Feb 11, 2013 | 289.26 | 291.57 | 282.94 | 286.73 | 69,925 | -2.63(-0.91%) |
Feb 08, 2013 | 287.99 | 290.31 | 287.99 | 289.36 | 66,417 | +1.37(+0.48%) |
Feb 07, 2013 | 290.31 | 291.47 | 279.46 | 287.99 | 76,997 | -4.69(-1.60%) |
Feb 06, 2013 | 287.26 | 295.26 | 287.15 | 292.68 | 70,662 | +14.43(+5.18%) |
Feb 04, 2013 | 282.25 | 282.99 | 277.73 | 278.25 | 67,579 | +3.53(+1.28%) |
Feb 01, 2013 | 268.25 | 277.52 | 267.88 | 274.73 | 64,850 | +8.11(+3.04%) |
Jan 31, 2013 | 267.36 | 267.36 | 261.93 | 266.62 | 25,061 | -1.47(-0.55%) |
Jan 30, 2013 | 269.46 | 269.67 | 267.36 | 268.09 | 34,573 | -0.95(-0.35%) |
Jan 29, 2013 | 264.93 | 269.62 | 264.72 | 269.04 | 44,056 | +3.47(+1.31%) |
Jan 28, 2013 | 263.72 | 265.72 | 262.93 | 265.56 | 27,412 | +2.21(+0.84%) |
Jan 25, 2013 | 262.25 | 263.41 | 260.14 | 263.35 | 29,557 | +2.47(+0.95%) |
Jan 24, 2013 | 260.40 | 262.51 | 259.04 | 260.88 | 47,756 | +1.47(+0.57%) |
Jan 23, 2013 | 259.35 | 260.04 | 257.82 | 259.40 | 62,628 | -0.16(-0.06%) |
Jan 22, 2013 | 259.62 | 259.67 | 257.62 | 259.56 | 21,039 | -0.11(-0.04%) |
Jan 18, 2013 | 256.77 | 260.40 | 255.56 | 259.67 | 27,790 | +2.95(+1.15%) |
Jan 17, 2013 | 255.19 | 257.93 | 254.09 | 256.72 | 18,055 | +2.37(+0.93%) |
Jan 16, 2013 | 254.67 | 254.88 | 251.98 | 254.35 | 26,390 | -0.90(-0.35%) |
Jan 15, 2013 | 252.19 | 255.67 | 252.19 | 255.25 | 15,660 | +1.79(+0.71%) |
Jan 14, 2013 | 252.40 | 253.51 | 252.35 | 253.46 | 81,091 | +0.16(+0.06%) |
Jan 11, 2013 | 252.30 | 253.93 | 251.09 | 253.30 | 51,070 | +0.26(+0.10%) |
Jan 10, 2013 | 253.35 | 253.35 | 250.51 | 253.03 | 29,210 | +1.00(+0.40%) |
Jan 09, 2013 | 251.56 | 253.61 | 251.45 | 252.03 | 25,971 | +0.32(+0.13%) |
Jan 08, 2013 | 254.82 | 255.03 | 251.14 | 251.72 | 45,337 | -2.84(-1.12%) |
Jan 07, 2013 | 248.82 | 254.98 | 248.77 | 254.56 | 61,998 | +6.79(+2.74%) |
Jan 04, 2013 | 245.87 | 248.24 | 244.50 | 247.77 | 30,746 | +2.47(+1.01%) |
Jan 03, 2013 | 244.40 | 246.45 | 243.40 | 245.29 | 31,171 | +0.05(+0.02%) |
Jan 02, 2013 | 244.29 | 247.77 | 236.56 | 245.24 | 78,078 | +8.69(+3.67%) |
Dec 31, 2012 | 232.66 | 236.87 | 232.29 | 236.56 | 49,060 | +3.32(+1.42%) |
Dec 28, 2012 | 232.71 | 234.29 | 232.24 | 233.24 | 38,455 | -0.10(-0.04%) |
Dec 27, 2012 | 231.50 | 234.08 | 230.45 | 233.34 | 84,104 | +1.32(+0.57%) |
Dec 26, 2012 | 232.45 | 233.45 | 230.92 | 232.03 | 32,672 | -0.21(-0.09%) |
Dec 24, 2012 | 230.92 | 233.19 | 230.55 | 232.24 | 59,422 | +0.58(+0.25%) |
Dec 21, 2012 | 224.13 | 231.82 | 222.13 | 231.66 | 144,000 | +3.90(+1.71%) |
Dec 20, 2012 | 227.55 | 228.13 | 224.89 | 227.76 | 51,821 | -0.37(-0.16%) |
Dec 19, 2012 | 231.66 | 233.03 | 224.71 | 228.13 | 68,263 | -6.58(-2.80%) |
Dec 18, 2012 | 233.66 | 235.71 | 233.03 | 234.71 | 40,951 | +1.74(+0.75%) |
Dec 17, 2012 | 233.40 | 235.45 | 232.40 | 232.97 | 72,209 | +2.37(+1.03%) |
Dec 14, 2012 | 238.92 | 238.92 | 230.40 | 230.60 | 65,681 | -9.37(-3.91%) |
Dec 13, 2012 | 243.93 | 244.35 | 237.40 | 239.98 | 45,153 | -4.47(-1.83%) |
Dec 12, 2012 | 251.40 | 251.88 | 244.35 | 244.45 | 29,819 | -6.06(-2.42%) |
Dec 11, 2012 | 253.82 | 254.61 | 249.66 | 250.51 | 38,029 | -1.32(-0.52%) |
Dec 10, 2012 | 251.19 | 253.82 | 251.14 | 251.82 | 26,119 | +0.32(+0.13%) |
Dec 07, 2012 | 249.98 | 252.19 | 248.45 | 251.51 | 21,180 | +1.63(+0.65%) |
Dec 06, 2012 | 246.56 | 249.98 | 246.56 | 249.88 | 27,041 | +2.63(+1.06%) |
Dec 05, 2012 | 247.24 | 249.51 | 246.19 | 247.24 | 51,732 | -0.68(-0.28%) |
Dec 04, 2012 | 247.51 | 249.98 | 245.14 | 247.93 | 67,532 | -3.90(-1.55%) |
Nov 30, 2012 | 248.03 | 252.30 | 247.19 | 251.82 | 59,453 | +3.47(+1.40%) |
Nov 29, 2012 | 240.45 | 250.56 | 239.71 | 248.35 | 40,000 | +8.58(+3.58%) |
Nov 28, 2012 | 239.56 | 240.61 | 238.66 | 239.77 | 25,586 | -0.11(-0.04%) |
Nov 27, 2012 | 239.82 | 241.98 | 239.40 | 239.87 | 48,674 | -0.10(-0.04%) |
Nov 26, 2012 | 241.66 | 244.35 | 238.66 | 239.98 | 21,430 | -2.32(-0.96%) |
Nov 23, 2012 | 237.98 | 242.29 | 237.45 | 242.29 | 18,078 | +4.37(+1.84%) |
Nov 21, 2012 | 236.92 | 238.29 | 236.13 | 237.92 | 33,423 | +0.00(+0.00%) |
Nov 20, 2012 | 237.77 | 239.83 | 236.87 | 237.92 | 37,599 | -0.58(-0.24%) |
Nov 19, 2012 | 235.98 | 239.29 | 234.76 | 238.50 | 45,355 | +4.26(+1.82%) |
Nov 16, 2012 | 229.08 | 234.55 | 225.60 | 234.24 | 29,989 | +6.16(+2.70%) |
Nov 15, 2012 | 228.55 | 232.76 | 225.55 | 228.08 | 42,015 | +0.05(+0.02%) |
Nov 14, 2012 | 232.13 | 233.50 | 226.81 | 228.03 | 40,755 | -3.11(-1.34%) |
Nov 13, 2012 | 230.82 | 233.29 | 230.66 | 231.13 | 37,363 | -1.00(-0.43%) |
Nov 12, 2012 | 227.39 | 233.71 | 225.97 | 232.13 | 52,382 | +5.53(+2.44%) |
Nov 09, 2012 | 228.87 | 230.65 | 225.08 | 226.60 | 38,255 | -2.74(-1.19%) |
Nov 08, 2012 | 232.45 | 233.34 | 229.34 | 229.34 | 30,237 | -1.53(-0.66%) |
Nov 07, 2012 | 233.82 | 233.82 | 230.08 | 230.87 | 37,664 | -4.79(-2.03%) |
Nov 06, 2012 | 236.71 | 238.37 | 235.34 | 235.66 | 60,431 | -1.26(-0.53%) |
Nov 05, 2012 | 241.40 | 241.45 | 235.45 | 236.92 | 38,294 | -3.90(-1.62%) |
Nov 02, 2012 | 246.24 | 246.66 | 240.66 | 240.82 | 31,604 | -4.37(-1.78%) |
Nov 01, 2012 | 242.45 | 246.24 | 241.19 | 245.19 | 113,314 | +5.69(+2.37%) |
Oct 31, 2012 | 240.24 | 244.40 | 238.98 | 239.50 | 71,467 | +1.63(+0.69%) |
Oct 26, 2012 | 238.19 | 237.87 | 237.87 | 237.87 | 40,987 | +0.37(+0.16%) |
Oct 25, 2012 | 239.40 | 239.40 | 236.61 | 237.50 | 35,398 | -0.74(-0.31%) |
Oct 24, 2012 | 238.61 | 240.56 | 236.61 | 238.24 | 40,011 | -0.32(-0.13%) |
Oct 23, 2012 | 240.87 | 242.56 | 238.08 | 238.56 | 48,841 | -6.90(-2.81%) |
Oct 19, 2012 | 248.45 | 251.45 | 243.72 | 245.45 | 40,250 | -3.95(-1.58%) |
Oct 18, 2012 | 249.40 | 251.30 | 248.51 | 249.40 | 96,103 | +0.00(+0.00%) |
Oct 17, 2012 | 252.03 | 252.03 | 248.79 | 249.40 | 50,928 | -1.84(-0.73%) |
Oct 16, 2012 | 252.35 | 253.56 | 250.77 | 251.24 | 53,774 | +0.69(+0.27%) |
Oct 15, 2012 | 251.35 | 252.77 | 250.30 | 250.56 | 50,086 | +0.37(+0.15%) |
Oct 12, 2012 | 249.72 | 252.40 | 248.51 | 250.19 | 52,481 | +0.10(+0.04%) |
Oct 11, 2012 | 250.03 | 253.88 | 249.88 | 250.09 | 106,087 | +2.16(+0.87%) |
Oct 10, 2012 | 240.98 | 249.66 | 240.98 | 247.93 | 171,414 | +5.53(+2.28%) |
Oct 09, 2012 | 238.77 | 250.56 | 237.50 | 242.40 | 327,724 | +25.69(+11.86%) |
Oct 08, 2012 | 215.65 | 216.86 | 215.60 | 216.71 | 14,438 | +0.63(+0.29%) |
Oct 05, 2012 | 214.02 | 216.86 | 214.02 | 216.07 | 41,114 | +1.95(+0.91%) |
Oct 04, 2012 | 213.02 | 214.55 | 212.12 | 214.13 | 39,130 | +1.74(+0.82%) |
Oct 03, 2012 | 212.12 | 213.81 | 209.86 | 212.39 | 38,980 | +0.53(+0.25%) |
Oct 02, 2012 | 213.60 | 214.76 | 211.49 | 211.86 | 16,614 | -1.47(-0.69%) |
Oct 01, 2012 | 211.49 | 215.76 | 211.49 | 213.34 | 38,388 | +2.69(+1.27%) |
Sep 28, 2012 | 209.54 | 210.91 | 209.12 | 210.65 | 48,675 | -0.10(-0.05%) |
Sep 27, 2012 | 208.76 | 211.07 | 206.60 | 210.76 | 25,023 | +3.00(+1.44%) |
Sep 26, 2012 | 210.60 | 211.23 | 206.79 | 207.75 | 14,356 | -2.90(-1.37%) |
Sep 25, 2012 | 210.44 | 213.60 | 209.54 | 210.65 | 41,307 | +0.63(+0.30%) |
Sep 24, 2012 | 212.44 | 213.42 | 208.91 | 210.02 | 28,351 | -2.37(-1.12%) |
Sep 21, 2012 | 221.08 | 221.23 | 211.65 | 212.39 | 59,564 | -6.05(-2.77%) |
Sep 20, 2012 | 217.44 | 218.86 | 216.18 | 218.44 | 30,433 | +0.47(+0.22%) |
Sep 19, 2012 | 216.97 | 218.55 | 215.23 | 217.97 | 25,545 | +1.95(+0.90%) |
Sep 18, 2012 | 215.71 | 217.50 | 213.44 | 216.02 | 30,194 | +0.89(+0.42%) |
Sep 17, 2012 | 216.60 | 216.60 | 211.76 | 215.13 | 52,044 | -6.63(-2.99%) |
Sep 14, 2012 | 221.13 | 225.24 | 220.50 | 221.76 | 43,630 | +1.00(+0.45%) |
Sep 13, 2012 | 211.49 | 221.74 | 210.97 | 220.76 | 47,688 | +9.74(+4.62%) |
Sep 12, 2012 | 207.39 | 211.28 | 207.12 | 211.02 | 27,947 | +3.90(+1.88%) |
Sep 11, 2012 | 204.28 | 207.12 | 204.28 | 207.12 | 25,820 | +3.69(+1.81%) |
Sep 10, 2012 | 206.54 | 206.54 | 202.70 | 203.44 | 30,798 | -2.79(-1.35%) |
Sep 07, 2012 | 203.12 | 206.91 | 201.59 | 206.23 | 33,680 | +4.21(+2.08%) |
Sep 06, 2012 | 199.44 | 205.12 | 199.28 | 202.02 | 83,823 | +4.06(+2.05%) |
Sep 05, 2012 | 195.17 | 200.02 | 195.17 | 197.96 | 79,945 | +2.16(+1.10%) |
Sep 04, 2012 | 194.38 | 197.96 | 193.88 | 195.80 | 63,983 | +1.90(+0.98%) |
Aug 31, 2012 | 192.85 | 195.07 | 190.64 | 193.91 | 17,289 | +2.53(+1.32%) |
Aug 30, 2012 | 192.85 | 192.85 | 191.33 | 191.38 | 19,831 | -1.47(-0.76%) |
Aug 29, 2012 | 190.70 | 194.91 | 190.70 | 192.85 | 10,684 | +2.74(+1.44%) |
Aug 27, 2012 | 189.96 | 191.54 | 189.01 | 190.12 | 8,670 | +0.42(+0.22%) |
Aug 24, 2012 | 187.38 | 190.28 | 186.64 | 189.70 | 10,010 | +1.84(+0.98%) |
Aug 23, 2012 | 190.17 | 190.38 | 187.28 | 187.85 | 20,936 | -7.74(-3.96%) |
Aug 22, 2012 | 197.12 | 197.22 | 193.91 | 195.59 | 21,278 | -1.00(-0.51%) |
Aug 21, 2012 | 197.49 | 197.49 | 196.01 | 196.59 | 17,962 | +0.00(+0.00%) |
Aug 20, 2012 | 196.91 | 197.17 | 195.65 | 196.59 | 16,553 | -0.53(-0.27%) |
Aug 17, 2012 | 196.22 | 197.44 | 196.12 | 197.12 | 14,343 | +0.11(+0.05%) |
Aug 16, 2012 | 197.38 | 199.65 | 193.54 | 197.01 | 29,528 | -0.42(-0.21%) |
Aug 15, 2012 | 196.12 | 197.65 | 195.04 | 197.44 | 25,449 | +0.84(+0.43%) |
Aug 14, 2012 | 199.07 | 199.70 | 196.01 | 196.59 | 25,388 | -0.95(-0.48%) |
Aug 13, 2012 | 194.33 | 198.23 | 192.49 | 197.54 | 64,649 | +5.84(+3.05%) |
Aug 10, 2012 | 189.38 | 192.01 | 187.99 | 191.70 | 39,500 | +1.84(+0.97%) |
Aug 09, 2012 | 188.85 | 190.64 | 188.54 | 189.85 | 25,685 | +0.58(+0.31%) |
Aug 08, 2012 | 190.49 | 191.43 | 186.38 | 189.28 | 36,129 | -1.47(-0.77%) |
Aug 07, 2012 | 182.12 | 193.22 | 182.12 | 190.75 | 96,606 | +5.21(+2.81%) |
Aug 06, 2012 | 188.01 | 188.96 | 184.43 | 185.54 | 30,467 | -2.74(-1.45%) |
Aug 03, 2012 | 190.12 | 192.07 | 187.80 | 188.28 | 15,019 | -0.16(-0.08%) |
Aug 02, 2012 | 187.01 | 188.85 | 184.33 | 188.43 | 23,797 | +0.10(+0.06%) |
Aug 01, 2012 | 193.80 | 195.15 | 187.85 | 188.33 | 38,919 | -5.58(-2.88%) |
Jul 31, 2012 | 194.07 | 195.44 | 192.49 | 193.91 | 27,236 | -0.47(-0.24%) |
Jul 30, 2012 | 192.70 | 197.54 | 192.43 | 194.38 | 62,733 | +2.42(+1.26%) |
Jul 27, 2012 | 185.12 | 194.12 | 185.12 | 191.96 | 28,662 | +7.42(+4.02%) |
Jul 26, 2012 | 185.75 | 187.54 | 183.14 | 184.54 | 11,781 | +0.69(+0.37%) |
Jul 25, 2012 | 185.22 | 185.85 | 183.27 | 183.85 | 11,169 | -0.32(-0.17%) |
Jul 24, 2012 | 184.80 | 184.80 | 181.69 | 184.17 | 16,734 | -0.11(-0.06%) |
Jul 23, 2012 | 185.33 | 185.59 | 183.64 | 184.27 | 19,417 | -3.95(-2.10%) |
Jul 20, 2012 | 185.54 | 188.54 | 185.54 | 188.22 | 15,023 | +1.26(+0.68%) |
Jul 19, 2012 | 188.80 | 189.54 | 185.59 | 186.96 | 62,195 | -1.53(-0.81%) |
Jul 18, 2012 | 186.91 | 190.12 | 185.77 | 188.49 | 15,787 | +1.00(+0.53%) |
Jul 17, 2012 | 186.01 | 188.17 | 184.80 | 187.49 | 18,716 | +1.90(+1.02%) |
Jul 16, 2012 | 185.59 | 186.17 | 184.27 | 185.59 | 10,250 | -0.26(-0.14%) |
Jul 13, 2012 | 184.01 | 186.69 | 184.01 | 185.85 | 12,333 | +1.90(+1.03%) |
Jul 12, 2012 | 184.17 | 185.75 | 182.75 | 183.96 | 28,909 | -1.58(-0.85%) |
Jul 11, 2012 | 188.54 | 189.54 | 184.75 | 185.54 | 49,134 | -2.47(-1.32%) |
Jul 10, 2012 | 187.01 | 188.70 | 186.91 | 188.01 | 29,498 | +1.69(+0.90%) |
Jul 09, 2012 | 183.06 | 186.43 | 182.59 | 186.33 | 49,777 | +2.84(+1.55%) |
Jul 06, 2012 | 175.43 | 184.17 | 175.43 | 183.48 | 68,992 | +6.90(+3.91%) |
Jul 05, 2012 | 175.96 | 177.01 | 175.06 | 176.59 | 62,726 | +0.21(+0.12%) |
Jul 03, 2012 | 172.90 | 176.43 | 172.32 | 176.38 | 22,014 | +3.42(+1.98%) |
Jul 02, 2012 | 171.48 | 173.22 | 171.53 | 172.95 | 35,568 | +1.47(+0.86%) |
Jun 29, 2012 | 172.69 | 172.69 | 170.74 | 171.48 | 62,160 | +1.95(+1.15%) |
Jun 28, 2012 | 170.53 | 170.53 | 167.69 | 169.53 | 46,774 | -1.05(-0.62%) |
Jun 27, 2012 | 169.58 | 171.06 | 168.85 | 170.59 | 43,441 | +1.53(+0.90%) |
Jun 26, 2012 | 171.69 | 174.16 | 168.43 | 169.06 | 68,729 | -1.63(-0.96%) |
Jun 25, 2012 | 171.11 | 172.90 | 168.82 | 170.69 | 43,346 | -2.32(-1.34%) |
Jun 22, 2012 | 177.69 | 179.32 | 172.48 | 173.01 | 195,655 | -4.37(-2.46%) |
Jun 21, 2012 | 182.17 | 182.91 | 177.27 | 177.38 | 25,619 | -5.16(-2.83%) |
Jun 20, 2012 | 184.91 | 184.91 | 181.32 | 182.54 | 21,494 | -3.21(-1.73%) |
Jun 19, 2012 | 188.12 | 188.96 | 184.75 | 185.75 | 21,979 | -2.37(-1.26%) |
Jun 18, 2012 | 186.06 | 188.33 | 183.91 | 188.12 | 24,777 | +1.47(+0.79%) |
Jun 15, 2012 | 187.01 | 188.12 | 185.06 | 186.64 | 27,127 | -0.37(-0.20%) |
Jun 14, 2012 | 186.96 | 188.22 | 185.38 | 187.01 | 19,490 | +0.63(+0.34%) |
Jun 13, 2012 | 184.85 | 187.17 | 182.17 | 186.38 | 30,503 | +0.63(+0.34%) |
Jun 12, 2012 | 183.12 | 186.54 | 181.01 | 185.75 | 24,592 | +2.84(+1.55%) |
Jun 11, 2012 | 181.75 | 184.67 | 179.85 | 182.91 | 36,452 | +2.21(+1.22%) |
Jun 08, 2012 | 180.75 | 181.90 | 179.59 | 180.69 | 15,885 | -0.37(-0.20%) |
Jun 07, 2012 | 184.33 | 185.33 | 181.01 | 181.06 | 14,701 | -1.58(-0.86%) |
Jun 06, 2012 | 177.32 | 182.96 | 177.32 | 182.64 | 22,131 | +6.00(+3.40%) |
Jun 05, 2012 | 173.48 | 177.22 | 173.16 | 176.64 | 16,276 | +2.26(+1.30%) |
Jun 04, 2012 | 173.85 | 174.53 | 169.58 | 174.38 | 53,900 | +0.90(+0.52%) |