Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 205.63 | 206.80 | 202.05 | 202.18 | 1,624,231 | -4.35(-2.11%) |
May 30, 2013 | 206.50 | 207.64 | 205.29 | 206.53 | 1,442,761 | -0.80(-0.39%) |
May 29, 2013 | 206.20 | 208.81 | 204.99 | 207.34 | 1,259,442 | -0.13(-0.06%) |
May 28, 2013 | 207.03 | 209.21 | 205.93 | 207.47 | 1,160,137 | +3.08(+1.51%) |
May 24, 2013 | 203.65 | 204.49 | 201.84 | 204.39 | 1,166,648 | -1.00(-0.49%) |
May 23, 2013 | 201.91 | 205.56 | 200.41 | 205.39 | 2,296,941 | +0.10(+0.05%) |
May 22, 2013 | 208.27 | 211.92 | 203.62 | 205.29 | 2,236,338 | -3.11(-1.49%) |
May 21, 2013 | 209.65 | 211.55 | 208.09 | 208.41 | 1,269,940 | -1.20(-0.57%) |
May 20, 2013 | 204.99 | 210.28 | 204.76 | 209.61 | 1,630,788 | +4.69(+2.29%) |
May 17, 2013 | 201.68 | 205.23 | 201.68 | 204.93 | 1,068,953 | +4.49(+2.24%) |
May 16, 2013 | 201.58 | 202.62 | 199.87 | 200.44 | 1,623,085 | -1.51(-0.75%) |
May 15, 2013 | 200.77 | 203.45 | 200.71 | 201.94 | 1,083,479 | +3.48(+1.75%) |
May 13, 2013 | 199.30 | 199.57 | 197.56 | 198.46 | 1,549,665 | -0.87(-0.44%) |
May 10, 2013 | 198.09 | 199.40 | 196.02 | 199.33 | 1,472,089 | +0.00(+0.00%) |
May 09, 2013 | 200.54 | 201.18 | 197.34 | 199.33 | 1,292,525 | -0.87(-0.43%) |
May 08, 2013 | 201.07 | 202.21 | 198.66 | 200.20 | 1,072,529 | -0.47(-0.23%) |
May 07, 2013 | 199.50 | 201.61 | 197.79 | 200.67 | 1,728,825 | +2.58(+1.30%) |
May 06, 2013 | 196.39 | 198.70 | 195.92 | 198.09 | 1,110,792 | +1.61(+0.82%) |
May 03, 2013 | 193.24 | 197.07 | 191.30 | 196.49 | 1,383,939 | +5.19(+2.71%) |
May 02, 2013 | 189.16 | 191.93 | 187.35 | 191.30 | 1,846,158 | +3.48(+1.86%) |
May 01, 2013 | 191.06 | 191.16 | 187.52 | 187.82 | 2,356,742 | -4.25(-2.21%) |
Apr 30, 2013 | 194.04 | 194.25 | 190.80 | 192.07 | 1,629,422 | -1.44(-0.74%) |
Apr 29, 2013 | 192.20 | 194.43 | 191.40 | 193.51 | 1,028,593 | +3.05(+1.60%) |
Apr 26, 2013 | 191.03 | 192.14 | 189.53 | 190.46 | 1,214,201 | -1.67(-0.87%) |
Apr 25, 2013 | 192.74 | 195.82 | 191.80 | 192.14 | 1,801,205 | +0.30(+0.16%) |
Apr 24, 2013 | 187.75 | 192.67 | 187.75 | 191.84 | 1,636,475 | +4.65(+2.49%) |
Apr 23, 2013 | 185.91 | 187.63 | 184.94 | 187.18 | 1,283,465 | +1.71(+0.92%) |
Apr 22, 2013 | 185.07 | 186.34 | 181.52 | 185.47 | 1,985,151 | +1.04(+0.56%) |
Apr 19, 2013 | 186.14 | 186.44 | 182.63 | 184.44 | 2,005,037 | -1.10(-0.60%) |
Apr 18, 2013 | 184.17 | 186.81 | 180.92 | 185.54 | 2,123,404 | +2.38(+1.30%) |
Apr 17, 2013 | 186.65 | 186.65 | 181.00 | 183.16 | 1,902,072 | -5.52(-2.93%) |
Apr 16, 2013 | 187.52 | 189.32 | 184.60 | 188.69 | 2,151,456 | +3.95(+2.14%) |
Apr 15, 2013 | 193.91 | 194.18 | 184.70 | 184.74 | 3,034,508 | -11.85(-6.03%) |
Apr 12, 2013 | 199.17 | 199.47 | 194.81 | 196.59 | 1,348,780 | -4.28(-2.13%) |
Apr 11, 2013 | 201.84 | 203.72 | 200.31 | 200.87 | 1,552,424 | -0.74(-0.37%) |
Apr 10, 2013 | 201.54 | 202.55 | 200.57 | 201.61 | 883,702 | +1.10(+0.55%) |
Apr 09, 2013 | 198.53 | 201.51 | 197.29 | 200.51 | 1,407,532 | +2.38(+1.20%) |
Apr 08, 2013 | 196.39 | 198.20 | 194.95 | 198.13 | 1,410,926 | +2.98(+1.53%) |
Apr 05, 2013 | 189.93 | 195.28 | 188.85 | 195.15 | 1,451,009 | +2.68(+1.39%) |
Apr 04, 2013 | 192.50 | 193.24 | 190.80 | 192.47 | 1,510,476 | +0.00(+0.00%) |
Apr 03, 2013 | 197.53 | 197.89 | 191.10 | 192.47 | 1,849,300 | -4.60(-2.34%) |
Apr 02, 2013 | 202.25 | 202.25 | 196.62 | 197.07 | 903,001 | -3.20(-1.60%) |
Apr 01, 2013 | 202.62 | 203.02 | 198.80 | 200.27 | 881,927 | -2.24(-1.11%) |
Mar 28, 2013 | 203.55 | 204.27 | 202.25 | 202.51 | 779,237 | -0.80(-0.40%) |
Mar 27, 2013 | 202.98 | 203.72 | 201.41 | 203.32 | 773,842 | -0.60(-0.30%) |
Mar 26, 2013 | 202.88 | 204.19 | 201.48 | 203.92 | 865,253 | +2.48(+1.23%) |
Mar 25, 2013 | 203.02 | 204.79 | 200.64 | 201.44 | 1,104,547 | -0.77(-0.38%) |
Mar 22, 2013 | 202.41 | 203.65 | 201.61 | 202.21 | 1,378,417 | +0.47(+0.23%) |
Mar 21, 2013 | 203.38 | 204.76 | 201.54 | 201.74 | 1,096,190 | -2.85(-1.39%) |
Mar 20, 2013 | 204.96 | 205.36 | 202.62 | 204.59 | 667,201 | +1.57(+0.77%) |
Mar 19, 2013 | 206.83 | 206.83 | 201.14 | 203.02 | 1,389,758 | -3.35(-1.62%) |
Mar 18, 2013 | 204.66 | 208.91 | 202.98 | 206.36 | 1,581,419 | -1.07(-0.52%) |
Mar 15, 2013 | 207.10 | 209.78 | 206.47 | 207.44 | 1,599,949 | +0.11(+0.05%) |
Mar 14, 2013 | 202.39 | 207.53 | 202.32 | 207.33 | 1,245,150 | +5.34(+2.64%) |
Mar 13, 2013 | 202.55 | 203.57 | 201.65 | 201.99 | 965,341 | -0.90(-0.44%) |
Mar 12, 2013 | 202.82 | 203.72 | 201.28 | 202.89 | 852,436 | +0.47(+0.23%) |
Mar 11, 2013 | 201.78 | 202.85 | 199.65 | 202.42 | 965,077 | +0.23(+0.12%) |
Mar 08, 2013 | 201.02 | 202.85 | 200.08 | 202.19 | 1,363,207 | +2.07(+1.03%) |
Mar 07, 2013 | 195.54 | 200.45 | 195.51 | 200.12 | 1,768,379 | +4.57(+2.34%) |
Mar 06, 2013 | 194.97 | 196.39 | 194.44 | 195.54 | 1,127,782 | +1.37(+0.71%) |
Mar 05, 2013 | 193.57 | 194.81 | 193.37 | 194.17 | 1,496,182 | +1.87(+0.97%) |
Mar 04, 2013 | 192.00 | 194.04 | 190.33 | 192.30 | 1,535,253 | -0.97(-0.50%) |
Mar 01, 2013 | 191.57 | 193.60 | 189.93 | 193.27 | 1,701,891 | -0.27(-0.14%) |
Feb 28, 2013 | 193.41 | 195.71 | 193.25 | 193.54 | 1,897,857 | +0.37(+0.19%) |
Feb 27, 2013 | 188.97 | 194.24 | 188.97 | 193.17 | 1,381,366 | +3.44(+1.81%) |
Feb 26, 2013 | 189.67 | 190.27 | 186.03 | 189.73 | 2,041,570 | -4.97(-2.56%) |
Feb 22, 2013 | 192.60 | 194.87 | 191.40 | 194.71 | 1,302,677 | +3.37(+1.76%) |
Feb 21, 2013 | 191.67 | 192.27 | 187.63 | 191.34 | 2,447,047 | +0.00(+0.00%) |
Feb 20, 2013 | 197.61 | 197.91 | 191.24 | 191.34 | 1,596,048 | -6.98(-3.52%) |
Feb 19, 2013 | 195.98 | 198.31 | 195.98 | 198.31 | 910,653 | +3.10(+1.59%) |
Feb 15, 2013 | 199.05 | 199.15 | 194.27 | 195.21 | 1,424,283 | -3.87(-1.94%) |
Feb 14, 2013 | 197.81 | 199.45 | 197.21 | 199.08 | 649,321 | +0.83(+0.42%) |
Feb 13, 2013 | 197.68 | 198.48 | 196.88 | 198.25 | 418,697 | +1.37(+0.70%) |
Feb 12, 2013 | 198.41 | 198.51 | 196.48 | 196.88 | 983,714 | -1.20(-0.61%) |
Feb 11, 2013 | 199.38 | 199.61 | 197.51 | 198.08 | 632,380 | -1.80(-0.90%) |
Feb 08, 2013 | 198.41 | 199.98 | 198.03 | 199.88 | 885,879 | +2.40(+1.22%) |
Feb 07, 2013 | 198.21 | 199.15 | 196.26 | 197.48 | 1,088,443 | -1.10(-0.55%) |
Feb 06, 2013 | 195.61 | 198.58 | 195.61 | 198.58 | 776,890 | +4.98(+2.57%) |
Feb 04, 2013 | 194.41 | 194.81 | 193.21 | 193.60 | 737,703 | -2.30(-1.18%) |
Feb 01, 2013 | 194.74 | 196.44 | 194.14 | 195.91 | 723,329 | +1.94(+1.00%) |
Jan 31, 2013 | 193.67 | 194.94 | 192.47 | 193.97 | 720,556 | -0.63(-0.33%) |
Jan 30, 2013 | 195.38 | 197.91 | 194.27 | 194.61 | 1,104,936 | -0.57(-0.29%) |
Jan 29, 2013 | 191.90 | 195.31 | 191.90 | 195.17 | 1,071,690 | +3.67(+1.92%) |
Jan 28, 2013 | 193.87 | 193.87 | 189.87 | 191.50 | 975,783 | -1.80(-0.93%) |
Jan 25, 2013 | 193.10 | 194.34 | 191.77 | 193.31 | 652,181 | +1.40(+0.73%) |
Jan 24, 2013 | 191.97 | 194.07 | 190.60 | 191.90 | 843,000 | -0.13(-0.07%) |
Jan 23, 2013 | 192.87 | 193.97 | 191.80 | 192.04 | 855,940 | -1.74(-0.90%) |
Jan 22, 2013 | 191.03 | 194.07 | 190.17 | 193.77 | 1,054,320 | +2.80(+1.47%) |
Jan 18, 2013 | 192.30 | 192.30 | 189.13 | 190.97 | 689,049 | +0.60(+0.32%) |
Jan 17, 2013 | 189.60 | 191.34 | 189.47 | 190.37 | 1,018,256 | +1.54(+0.81%) |
Jan 16, 2013 | 189.67 | 189.67 | 187.43 | 188.83 | 663,284 | +0.13(+0.07%) |
Jan 15, 2013 | 186.13 | 188.80 | 186.03 | 188.70 | 546,273 | +1.63(+0.87%) |
Jan 14, 2013 | 186.83 | 187.76 | 186.43 | 187.06 | 749,479 | -0.30(-0.16%) |
Jan 11, 2013 | 186.26 | 187.66 | 185.59 | 187.36 | 614,422 | +0.57(+0.30%) |
Jan 10, 2013 | 185.69 | 187.03 | 184.36 | 186.79 | 681,333 | +2.84(+1.54%) |
Jan 09, 2013 | 186.33 | 187.09 | 183.49 | 183.96 | 1,280,993 | -2.30(-1.24%) |
Jan 08, 2013 | 185.66 | 186.46 | 184.62 | 186.26 | 856,909 | +0.17(+0.09%) |
Jan 07, 2013 | 186.23 | 186.43 | 184.82 | 186.09 | 916,777 | -0.90(-0.48%) |
Jan 04, 2013 | 185.29 | 187.43 | 184.72 | 187.00 | 658,280 | +2.00(+1.08%) |
Jan 03, 2013 | 184.09 | 187.29 | 182.75 | 184.99 | 1,069,426 | +0.47(+0.25%) |
Jan 02, 2013 | 182.62 | 184.79 | 181.55 | 184.52 | 1,199,234 | +3.97(+2.20%) |
Dec 31, 2012 | 175.58 | 180.85 | 175.01 | 180.55 | 1,691,762 | +4.84(+2.76%) |
Dec 28, 2012 | 177.58 | 177.98 | 175.58 | 175.71 | 1,089,284 | -3.20(-1.79%) |
Dec 27, 2012 | 181.15 | 181.15 | 176.48 | 178.91 | 668,305 | -1.27(-0.70%) |
Dec 26, 2012 | 182.02 | 182.79 | 180.02 | 180.18 | 571,930 | -0.67(-0.37%) |
Dec 24, 2012 | 182.62 | 183.52 | 180.48 | 180.85 | 704,008 | -3.00(-1.63%) |
Dec 21, 2012 | 182.05 | 184.09 | 180.78 | 183.86 | 1,222,196 | -1.36(-0.73%) |
Dec 20, 2012 | 184.53 | 185.32 | 183.40 | 185.22 | 970,309 | +1.35(+0.74%) |
Dec 19, 2012 | 185.16 | 185.69 | 183.50 | 183.86 | 998,391 | -1.66(-0.89%) |
Dec 18, 2012 | 179.58 | 186.32 | 179.58 | 185.52 | 1,628,679 | +4.45(+2.46%) |
Dec 17, 2012 | 179.35 | 181.07 | 179.01 | 181.07 | 1,339,672 | +2.39(+1.34%) |
Dec 14, 2012 | 177.42 | 179.31 | 177.42 | 178.68 | 836,918 | +0.36(+0.20%) |
Dec 13, 2012 | 180.91 | 180.91 | 177.31 | 178.32 | 1,418,219 | -2.49(-1.38%) |
Dec 12, 2012 | 180.64 | 182.43 | 180.18 | 180.81 | 1,354,688 | +0.69(+0.39%) |
Dec 11, 2012 | 180.24 | 181.27 | 179.61 | 180.11 | 820,249 | +0.73(+0.41%) |
Dec 10, 2012 | 180.47 | 180.64 | 178.95 | 179.38 | 728,378 | -1.00(-0.55%) |
Dec 07, 2012 | 178.38 | 180.47 | 178.38 | 180.38 | 999,415 | +1.69(+0.95%) |
Dec 06, 2012 | 178.05 | 179.58 | 177.55 | 178.68 | 914,753 | -0.50(-0.28%) |
Dec 05, 2012 | 176.96 | 179.71 | 175.96 | 179.18 | 1,801,838 | +5.34(+3.07%) |
Dec 04, 2012 | 174.07 | 175.76 | 173.07 | 173.84 | 1,252,608 | -2.12(-1.21%) |
Nov 30, 2012 | 177.29 | 177.59 | 175.13 | 175.96 | 1,068,497 | -0.80(-0.45%) |
Nov 29, 2012 | 176.26 | 177.99 | 175.33 | 176.76 | 2,186,299 | +1.53(+0.87%) |
Nov 28, 2012 | 171.84 | 175.30 | 170.72 | 175.23 | 1,297,442 | +1.63(+0.94%) |
Nov 27, 2012 | 175.69 | 176.07 | 173.14 | 173.60 | 1,300,695 | -1.36(-0.78%) |
Nov 26, 2012 | 177.35 | 177.35 | 174.17 | 174.97 | 986,580 | -3.88(-2.17%) |
Nov 23, 2012 | 176.76 | 178.85 | 176.33 | 178.85 | 385,305 | +2.69(+1.53%) |
Nov 21, 2012 | 174.67 | 176.33 | 174.00 | 176.16 | 656,834 | +1.39(+0.80%) |
Nov 20, 2012 | 174.47 | 175.96 | 173.37 | 174.77 | 1,562,756 | -0.60(-0.34%) |
Nov 19, 2012 | 173.31 | 175.53 | 172.48 | 175.36 | 1,534,821 | +5.61(+3.31%) |
Nov 16, 2012 | 168.29 | 170.32 | 166.14 | 169.75 | 1,594,124 | +1.49(+0.89%) |
Nov 15, 2012 | 168.99 | 171.08 | 166.87 | 168.26 | 1,790,912 | -1.06(-0.63%) |
Nov 14, 2012 | 171.71 | 172.04 | 168.86 | 169.32 | 1,609,812 | -1.33(-0.78%) |
Nov 13, 2012 | 168.76 | 173.47 | 167.66 | 170.65 | 2,145,368 | -0.05(-0.03%) |
Nov 12, 2012 | 171.61 | 172.71 | 169.95 | 170.70 | 550,788 | -0.91(-0.53%) |
Nov 09, 2012 | 170.65 | 174.20 | 169.56 | 171.61 | 1,363,051 | +0.23(+0.14%) |
Nov 08, 2012 | 175.03 | 176.82 | 171.35 | 171.38 | 1,954,965 | -3.62(-2.07%) |
Nov 07, 2012 | 179.05 | 179.05 | 173.64 | 175.00 | 1,935,438 | -6.87(-3.78%) |
Nov 06, 2012 | 180.44 | 182.07 | 179.86 | 181.87 | 1,049,190 | +2.86(+1.59%) |
Nov 05, 2012 | 177.02 | 179.45 | 176.56 | 179.01 | 856,009 | +1.89(+1.07%) |
Nov 02, 2012 | 181.21 | 181.60 | 176.53 | 177.12 | 1,278,672 | -3.25(-1.80%) |
Nov 01, 2012 | 178.45 | 180.61 | 177.29 | 180.38 | 1,623,194 | +1.89(+1.06%) |
Oct 31, 2012 | 178.88 | 179.55 | 177.06 | 178.48 | 1,427,432 | -0.46(-0.26%) |
Oct 26, 2012 | 177.35 | 178.95 | 178.95 | 178.95 | 816,836 | +1.23(+0.69%) |
Oct 25, 2012 | 178.58 | 178.78 | 174.97 | 177.72 | 1,345,772 | +1.46(+0.83%) |
Oct 24, 2012 | 180.54 | 181.11 | 175.98 | 176.26 | 1,132,723 | -2.85(-1.59%) |
Oct 23, 2012 | 179.81 | 180.89 | 176.66 | 179.11 | 1,811,790 | -7.24(-3.88%) |
Oct 19, 2012 | 189.97 | 190.73 | 185.65 | 186.35 | 1,321,688 | -3.62(-1.90%) |
Oct 18, 2012 | 189.84 | 190.60 | 188.44 | 189.97 | 1,489,950 | -0.47(-0.24%) |
Oct 17, 2012 | 187.41 | 190.78 | 187.41 | 190.43 | 1,219,569 | +2.56(+1.36%) |
Oct 16, 2012 | 185.35 | 187.91 | 185.35 | 187.88 | 886,488 | +3.55(+1.93%) |
Oct 15, 2012 | 184.09 | 185.22 | 181.01 | 184.33 | 1,084,814 | -0.13(-0.07%) |
Oct 12, 2012 | 185.82 | 187.05 | 183.13 | 184.46 | 1,012,890 | -1.76(-0.94%) |
Oct 11, 2012 | 186.42 | 188.33 | 185.09 | 186.22 | 1,116,181 | +2.39(+1.30%) |
Oct 10, 2012 | 186.35 | 187.68 | 183.13 | 183.83 | 1,425,877 | -3.19(-1.70%) |
Oct 09, 2012 | 184.59 | 188.09 | 184.46 | 187.01 | 1,515,203 | +2.99(+1.62%) |
Oct 08, 2012 | 182.37 | 184.33 | 181.87 | 184.03 | 798,300 | +0.17(+0.09%) |
Oct 05, 2012 | 186.28 | 187.13 | 183.18 | 183.86 | 1,499,893 | -1.30(-0.70%) |
Oct 04, 2012 | 184.09 | 185.89 | 183.10 | 185.16 | 1,778,677 | +2.66(+1.46%) |
Oct 03, 2012 | 186.32 | 186.38 | 181.37 | 182.50 | 1,494,594 | -4.18(-2.24%) |
Oct 02, 2012 | 187.78 | 187.98 | 185.06 | 186.68 | 1,147,482 | +0.22(+0.12%) |
Oct 01, 2012 | 186.55 | 188.94 | 186.15 | 186.47 | 1,282,735 | +1.61(+0.87%) |
Sep 28, 2012 | 184.53 | 185.72 | 183.30 | 184.86 | 886,484 | -0.70(-0.38%) |
Sep 27, 2012 | 183.40 | 185.95 | 182.63 | 185.55 | 785,639 | +4.45(+2.46%) |
Sep 26, 2012 | 183.99 | 183.99 | 179.98 | 181.11 | 1,402,011 | -3.39(-1.84%) |
Sep 25, 2012 | 188.18 | 189.11 | 184.29 | 184.49 | 1,379,931 | -2.72(-1.45%) |
Sep 24, 2012 | 187.45 | 188.44 | 186.32 | 187.21 | 840,140 | -2.39(-1.26%) |
Sep 21, 2012 | 190.60 | 191.69 | 189.27 | 189.60 | 685,451 | +0.91(+0.48%) |
Sep 20, 2012 | 186.65 | 189.00 | 184.92 | 188.70 | 1,179,340 | +0.73(+0.39%) |
Sep 19, 2012 | 190.06 | 190.06 | 187.21 | 187.97 | 1,101,365 | -1.82(-0.96%) |
Sep 18, 2012 | 193.14 | 193.14 | 187.94 | 189.79 | 1,080,257 | -3.81(-1.97%) |
Sep 17, 2012 | 195.62 | 196.91 | 192.64 | 193.60 | 1,128,941 | -3.01(-1.53%) |
Sep 14, 2012 | 192.61 | 198.11 | 192.61 | 196.62 | 1,148,871 | +4.99(+2.60%) |
Sep 13, 2012 | 188.60 | 192.81 | 186.08 | 191.63 | 1,418,012 | +3.99(+2.13%) |
Sep 12, 2012 | 187.84 | 188.47 | 186.08 | 187.64 | 836,550 | +1.03(+0.55%) |
Sep 11, 2012 | 183.83 | 186.68 | 183.53 | 186.61 | 1,101,509 | +3.84(+2.10%) |
Sep 10, 2012 | 183.83 | 185.88 | 182.41 | 182.77 | 792,995 | -1.72(-0.93%) |
Sep 07, 2012 | 180.05 | 184.49 | 180.05 | 184.49 | 1,235,695 | +4.80(+2.67%) |
Sep 06, 2012 | 176.87 | 181.91 | 176.77 | 179.69 | 2,022,312 | +4.64(+2.65%) |
Sep 05, 2012 | 174.92 | 176.41 | 174.52 | 175.05 | 1,179,358 | +0.53(+0.30%) |
Sep 04, 2012 | 174.49 | 175.28 | 171.87 | 174.52 | 1,352,164 | -0.20(-0.11%) |
Aug 31, 2012 | 174.69 | 175.38 | 172.17 | 174.72 | 924,224 | +2.32(+1.35%) |
Aug 30, 2012 | 174.35 | 174.85 | 172.10 | 172.40 | 1,058,573 | -3.08(-1.76%) |
Aug 29, 2012 | 176.91 | 176.91 | 175.08 | 175.48 | 606,853 | +0.20(+0.11%) |
Aug 27, 2012 | 175.22 | 177.07 | 19.55 | 175.28 | 1,204,839 | +0.66(+0.38%) |
Aug 24, 2012 | 173.29 | 175.61 | 172.00 | 174.62 | 1,083,720 | +1.09(+0.63%) |
Aug 23, 2012 | 177.70 | 178.03 | 173.49 | 173.53 | 962,868 | -4.14(-2.33%) |
Aug 22, 2012 | 177.07 | 178.13 | 175.48 | 177.67 | 865,165 | +0.27(+0.15%) |
Aug 21, 2012 | 179.32 | 181.01 | 176.91 | 177.40 | 1,117,342 | -0.66(-0.37%) |
Aug 20, 2012 | 178.53 | 179.56 | 177.00 | 178.06 | 1,346,888 | -1.13(-0.63%) |
Aug 17, 2012 | 180.02 | 180.02 | 178.26 | 179.19 | 1,390,268 | -0.53(-0.29%) |
Aug 16, 2012 | 178.10 | 180.55 | 177.04 | 179.72 | 1,427,088 | +2.25(+1.27%) |
Aug 15, 2012 | 175.98 | 177.97 | 175.51 | 177.47 | 1,621,350 | +0.86(+0.49%) |
Aug 14, 2012 | 175.48 | 177.07 | 174.49 | 176.61 | 1,617,500 | +2.32(+1.33%) |
Aug 13, 2012 | 176.67 | 177.53 | 173.74 | 174.29 | 1,053,151 | -2.45(-1.39%) |
Aug 10, 2012 | 175.71 | 176.91 | 174.32 | 176.74 | 788,010 | -0.69(-0.39%) |
Aug 09, 2012 | 174.85 | 178.56 | 174.49 | 177.44 | 873,900 | +2.28(+1.30%) |
Aug 08, 2012 | 174.29 | 177.44 | 174.02 | 175.15 | 891,820 | +0.00(+0.00%) |
Aug 07, 2012 | 172.63 | 177.10 | 171.94 | 175.15 | 1,719,020 | +4.21(+2.46%) |
Aug 06, 2012 | 168.96 | 171.67 | 168.76 | 170.94 | 792,749 | +2.45(+1.45%) |
Aug 03, 2012 | 168.32 | 169.91 | 166.50 | 168.49 | 1,423,360 | +4.80(+2.93%) |
Aug 02, 2012 | 167.40 | 167.79 | 162.59 | 163.69 | 1,504,880 | -6.29(-3.70%) |
Aug 01, 2012 | 170.71 | 171.54 | 168.46 | 169.98 | 1,557,030 | +0.26(+0.16%) |
Jul 31, 2012 | 171.87 | 174.35 | 169.52 | 169.72 | 965,552 | -2.65(-1.54%) |
Jul 30, 2012 | 170.28 | 172.93 | 170.01 | 172.37 | 729,691 | +1.62(+0.95%) |
Jul 27, 2012 | 167.43 | 171.44 | 165.44 | 170.74 | 1,044,696 | +4.64(+2.79%) |
Jul 26, 2012 | 165.77 | 166.64 | 163.49 | 166.11 | 1,159,386 | +3.51(+2.16%) |
Jul 25, 2012 | 164.22 | 165.01 | 160.77 | 162.59 | 1,581,146 | -0.83(-0.51%) |
Jul 24, 2012 | 167.26 | 168.19 | 161.50 | 163.42 | 1,489,965 | -4.14(-2.47%) |
Jul 23, 2012 | 167.23 | 168.09 | 165.48 | 167.56 | 1,959,170 | -4.11(-2.39%) |
Jul 20, 2012 | 169.82 | 171.97 | 168.79 | 171.67 | 985,733 | -0.07(-0.04%) |
Jul 19, 2012 | 171.07 | 172.73 | 170.38 | 171.74 | 871,291 | +1.52(+0.90%) |
Jul 18, 2012 | 168.06 | 171.94 | 167.46 | 170.21 | 771,047 | +1.19(+0.71%) |
Jul 17, 2012 | 167.86 | 169.29 | 163.62 | 169.02 | 795,050 | +2.88(+1.73%) |
Jul 16, 2012 | 164.81 | 167.30 | 163.46 | 166.14 | 727,137 | +0.90(+0.54%) |
Jul 13, 2012 | 162.83 | 165.87 | 162.83 | 165.24 | 1,083,646 | +3.41(+2.11%) |
Jul 12, 2012 | 161.00 | 162.99 | 158.82 | 161.83 | 1,012,665 | -1.79(-1.09%) |
Jul 11, 2012 | 162.76 | 164.98 | 161.97 | 163.62 | 1,117,599 | +2.19(+1.35%) |
Jul 10, 2012 | 167.90 | 168.62 | 160.31 | 161.43 | 1,028,278 | -5.43(-3.26%) |
Jul 09, 2012 | 167.33 | 168.99 | 165.51 | 166.87 | 836,889 | -0.40(-0.24%) |
Jul 06, 2012 | 166.93 | 169.65 | 165.77 | 167.26 | 1,354,915 | -2.55(-1.50%) |
Jul 05, 2012 | 172.17 | 173.16 | 168.62 | 169.82 | 1,216,098 | -3.71(-2.14%) |
Jul 03, 2012 | 169.91 | 173.53 | 169.02 | 173.53 | 1,479,618 | +5.83(+3.48%) |
Jul 02, 2012 | 165.77 | 167.70 | 162.79 | 167.70 | 1,039,286 | +0.73(+0.44%) |
Jun 29, 2012 | 165.48 | 168.43 | 163.92 | 166.97 | 1,774,016 | +6.49(+4.05%) |
Jun 28, 2012 | 157.19 | 161.24 | 156.56 | 160.47 | 2,030,968 | +1.92(+1.21%) |
Jun 27, 2012 | 153.88 | 159.15 | 153.72 | 158.55 | 1,840,944 | +6.09(+4.00%) |
Jun 26, 2012 | 150.60 | 153.19 | 149.18 | 152.46 | 1,786,335 | +2.42(+1.61%) |
Jun 25, 2012 | 150.97 | 151.30 | 148.41 | 150.04 | 1,388,604 | -3.74(-2.43%) |
Jun 22, 2012 | 151.66 | 154.31 | 149.21 | 153.78 | 1,558,133 | +3.84(+2.56%) |
Jun 21, 2012 | 158.32 | 158.69 | 149.77 | 149.94 | 2,018,212 | -8.38(-5.29%) |
Jun 20, 2012 | 159.61 | 161.24 | 156.63 | 158.32 | 1,552,171 | -1.36(-0.85%) |
Jun 19, 2012 | 157.19 | 160.61 | 156.20 | 159.68 | 1,062,875 | +4.04(+2.60%) |
Jun 18, 2012 | 157.86 | 157.86 | 154.38 | 155.64 | 1,443,890 | -3.74(-2.35%) |
Jun 15, 2012 | 154.91 | 159.48 | 153.65 | 159.38 | 3,355,586 | +4.99(+3.23%) |
Jun 14, 2012 | 151.22 | 154.72 | 149.69 | 154.39 | 1,987,614 | +3.74(+2.48%) |
Jun 13, 2012 | 154.22 | 155.74 | 149.99 | 150.65 | 2,264,588 | -4.59(-2.96%) |
Jun 12, 2012 | 153.59 | 155.38 | 151.28 | 155.25 | 1,896,861 | +3.17(+2.09%) |
Jun 11, 2012 | 159.15 | 160.90 | 151.88 | 152.07 | 1,796,249 | -4.86(-3.10%) |
Jun 08, 2012 | 156.21 | 157.66 | 153.17 | 156.93 | 1,278,802 | -0.50(-0.32%) |
Jun 07, 2012 | 162.35 | 163.48 | 156.90 | 157.43 | 1,654,695 | -1.65(-1.04%) |
Jun 06, 2012 | 155.35 | 159.94 | 155.31 | 159.08 | 2,214,614 | +6.01(+3.93%) |
Jun 05, 2012 | 148.97 | 153.56 | 148.97 | 153.07 | 1,174,378 | +3.67(+2.46%) |
Jun 04, 2012 | 151.08 | 152.11 | 146.19 | 149.40 | 2,242,818 | -0.89(-0.59%) |