Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 115.68 | 115.78 | 114.66 | 115.03 | 1,157,834 | -0.72(-0.62%) |
May 30, 2013 | 115.70 | 115.93 | 115.53 | 115.75 | 1,029,029 | -0.13(-0.11%) |
May 29, 2013 | 116.12 | 116.23 | 115.71 | 115.88 | 1,214,594 | -1.11(-0.95%) |
May 28, 2013 | 117.88 | 117.88 | 116.99 | 116.99 | 1,013,336 | -0.81(-0.69%) |
May 24, 2013 | 118.11 | 118.21 | 117.79 | 117.80 | 743,156 | -0.55(-0.46%) |
May 23, 2013 | 118.50 | 118.67 | 118.16 | 118.35 | 536,614 | -0.73(-0.61%) |
May 22, 2013 | 119.40 | 119.66 | 119.05 | 119.08 | 373,353 | -0.05(-0.04%) |
May 21, 2013 | 119.34 | 119.36 | 119.06 | 119.13 | 437,540 | -0.13(-0.11%) |
May 20, 2013 | 119.55 | 119.75 | 119.26 | 119.26 | 680,430 | -0.32(-0.27%) |
May 17, 2013 | 120.02 | 120.02 | 119.56 | 119.58 | 822,831 | -0.14(-0.12%) |
May 16, 2013 | 119.40 | 119.86 | 119.32 | 119.72 | 796,332 | +0.42(+0.35%) |
May 15, 2013 | 119.60 | 119.62 | 119.25 | 119.30 | 402,897 | -0.41(-0.34%) |
May 13, 2013 | 120.23 | 120.35 | 119.68 | 119.71 | 1,130,501 | -0.79(-0.66%) |
May 10, 2013 | 121.03 | 121.05 | 120.47 | 120.50 | 723,488 | -0.90(-0.74%) |
May 09, 2013 | 121.15 | 121.42 | 121.15 | 121.40 | 331,435 | +0.36(+0.30%) |
May 08, 2013 | 120.95 | 121.08 | 120.91 | 121.04 | 390,158 | +0.08(+0.07%) |
May 07, 2013 | 121.22 | 121.29 | 120.95 | 120.96 | 870,643 | -0.31(-0.26%) |
May 06, 2013 | 121.29 | 121.40 | 121.15 | 121.27 | 543,513 | -0.11(-0.09%) |
May 03, 2013 | 121.81 | 121.81 | 121.30 | 121.38 | 780,334 | -0.30(-0.25%) |
May 02, 2013 | 121.50 | 121.69 | 121.42 | 121.68 | 261,131 | +0.50(+0.41%) |
May 01, 2013 | 121.09 | 121.26 | 120.95 | 121.18 | 342,480 | -0.22(-0.18%) |
Apr 30, 2013 | 121.09 | 121.40 | 121.05 | 121.40 | 607,953 | +0.47(+0.39%) |
Apr 29, 2013 | 120.70 | 120.95 | 120.70 | 120.93 | 817,585 | +0.42(+0.35%) |
Apr 26, 2013 | 120.57 | 120.58 | 120.48 | 120.51 | 1,013,279 | -0.07(-0.06%) |
Apr 25, 2013 | 120.71 | 120.77 | 120.56 | 120.58 | 525,811 | -0.12(-0.10%) |
Apr 24, 2013 | 120.78 | 120.81 | 120.65 | 120.70 | 696,207 | +0.11(+0.09%) |
Apr 23, 2013 | 120.59 | 120.74 | 120.48 | 120.59 | 700,594 | +0.23(+0.19%) |
Apr 22, 2013 | 120.21 | 120.36 | 120.19 | 120.36 | 472,687 | +0.18(+0.15%) |
Apr 19, 2013 | 119.97 | 120.20 | 119.85 | 120.18 | 353,449 | +0.31(+0.26%) |
Apr 18, 2013 | 120.12 | 120.23 | 119.84 | 119.87 | 771,955 | -0.23(-0.19%) |
Apr 17, 2013 | 120.12 | 120.20 | 119.85 | 120.10 | 1,258,238 | -0.30(-0.25%) |
Apr 16, 2013 | 120.60 | 120.67 | 120.35 | 120.40 | 1,375,894 | -0.16(-0.13%) |
Apr 15, 2013 | 120.94 | 120.97 | 120.51 | 120.56 | 462,017 | -0.52(-0.43%) |
Apr 12, 2013 | 120.80 | 121.08 | 120.70 | 121.08 | 806,282 | +0.41(+0.34%) |
Apr 11, 2013 | 120.54 | 120.71 | 120.46 | 120.67 | 653,664 | +0.27(+0.22%) |
Apr 10, 2013 | 120.42 | 120.56 | 120.23 | 120.40 | 647,328 | +0.06(+0.05%) |
Apr 09, 2013 | 120.35 | 120.48 | 120.31 | 120.34 | 647,444 | -0.14(-0.12%) |
Apr 08, 2013 | 120.45 | 120.57 | 120.29 | 120.48 | 579,526 | +0.50(+0.42%) |
Apr 05, 2013 | 119.33 | 120.09 | 119.21 | 119.98 | 1,059,950 | +1.53(+1.29%) |
Apr 04, 2013 | 118.24 | 118.80 | 118.15 | 118.45 | 862,085 | +0.49(+0.42%) |
Apr 03, 2013 | 117.58 | 118.04 | 117.57 | 117.96 | 1,016,691 | +0.52(+0.44%) |
Apr 02, 2013 | 117.46 | 117.53 | 117.27 | 117.44 | 765,685 | +0.15(+0.13%) |
Apr 01, 2013 | 117.13 | 117.38 | 117.05 | 117.29 | 945,668 | -0.34(-0.29%) |
Mar 28, 2013 | 117.50 | 117.69 | 117.46 | 117.63 | 620,875 | +0.05(+0.04%) |
Mar 27, 2013 | 117.55 | 117.63 | 117.50 | 117.58 | 585,783 | -0.08(-0.07%) |
Mar 26, 2013 | 117.59 | 117.71 | 117.54 | 117.66 | 422,683 | +0.13(+0.11%) |
Mar 25, 2013 | 117.64 | 117.75 | 117.50 | 117.53 | 441,181 | -0.02(-0.02%) |
Mar 22, 2013 | 117.89 | 117.89 | 117.45 | 117.55 | 719,527 | -0.08(-0.07%) |
Mar 21, 2013 | 117.80 | 117.80 | 117.62 | 117.63 | 613,198 | -0.14(-0.12%) |
Mar 20, 2013 | 117.74 | 117.80 | 117.64 | 117.77 | 304,231 | +0.10(+0.08%) |
Mar 19, 2013 | 117.96 | 118.00 | 117.62 | 117.67 | 544,906 | -0.09(-0.08%) |
Mar 18, 2013 | 117.93 | 118.03 | 117.76 | 117.76 | 498,512 | -0.28(-0.24%) |
Mar 15, 2013 | 118.02 | 118.23 | 117.96 | 118.04 | 955,002 | +0.10(+0.08%) |
Mar 14, 2013 | 118.04 | 118.09 | 117.92 | 117.94 | 678,514 | -0.17(-0.14%) |
Mar 13, 2013 | 118.30 | 118.36 | 118.03 | 118.11 | 601,288 | -0.26(-0.22%) |
Mar 12, 2013 | 118.17 | 118.37 | 118.10 | 118.37 | 706,645 | +0.25(+0.21%) |
Mar 11, 2013 | 118.20 | 118.30 | 118.01 | 118.12 | 832,705 | -0.18(-0.15%) |
Mar 08, 2013 | 118.50 | 118.56 | 118.20 | 118.30 | 1,847,450 | -0.43(-0.36%) |
Mar 07, 2013 | 119.00 | 119.14 | 118.63 | 118.73 | 808,040 | -0.42(-0.35%) |
Mar 06, 2013 | 119.17 | 119.26 | 119.08 | 119.15 | 691,420 | -0.06(-0.05%) |
Mar 05, 2013 | 118.88 | 119.22 | 118.84 | 119.21 | 1,295,156 | +0.53(+0.45%) |
Mar 04, 2013 | 118.51 | 118.85 | 118.51 | 118.68 | 1,002,313 | +0.43(+0.36%) |
Mar 01, 2013 | 118.63 | 118.77 | 118.25 | 118.25 | 3,730,846 | -0.92(-0.77%) |
Feb 28, 2013 | 119.28 | 119.30 | 119.00 | 119.17 | 522,686 | -0.11(-0.09%) |
Feb 27, 2013 | 119.20 | 119.32 | 119.07 | 119.28 | 1,172,815 | +0.07(+0.06%) |
Feb 26, 2013 | 118.80 | 119.21 | 118.69 | 119.21 | 1,095,448 | +0.75(+0.63%) |
Feb 22, 2013 | 118.75 | 118.75 | 118.42 | 118.46 | 1,455,612 | -0.14(-0.12%) |
Feb 21, 2013 | 118.75 | 118.90 | 118.60 | 118.60 | 2,019,661 | -0.19(-0.16%) |
Feb 20, 2013 | 119.17 | 119.35 | 118.79 | 118.79 | 696,363 | -0.51(-0.43%) |
Feb 19, 2013 | 119.26 | 119.49 | 119.12 | 119.30 | 596,654 | +0.14(+0.12%) |
Feb 15, 2013 | 119.45 | 119.45 | 119.14 | 119.16 | 407,125 | -0.17(-0.14%) |
Feb 14, 2013 | 119.19 | 119.35 | 119.05 | 119.33 | 621,441 | +0.01(+0.01%) |
Feb 13, 2013 | 119.58 | 119.73 | 119.28 | 119.32 | 756,299 | -0.58(-0.48%) |
Feb 12, 2013 | 120.04 | 120.06 | 119.76 | 119.90 | 651,270 | -0.12(-0.10%) |
Feb 11, 2013 | 119.95 | 120.05 | 119.85 | 120.02 | 679,691 | +0.17(+0.14%) |
Feb 08, 2013 | 119.62 | 119.92 | 119.53 | 119.85 | 835,128 | +0.58(+0.49%) |
Feb 07, 2013 | 119.06 | 119.50 | 119.01 | 119.27 | 691,490 | +0.35(+0.29%) |
Feb 06, 2013 | 119.10 | 119.23 | 118.87 | 118.92 | 617,200 | +0.25(+0.21%) |
Feb 04, 2013 | 118.61 | 118.95 | 118.54 | 118.67 | 1,253,921 | -0.39(-0.33%) |
Feb 01, 2013 | 118.75 | 119.32 | 118.72 | 119.06 | 3,096,442 | -0.23(-0.19%) |
Jan 31, 2013 | 119.76 | 119.86 | 119.15 | 119.29 | 2,805,676 | -0.57(-0.48%) |
Jan 30, 2013 | 120.66 | 120.66 | 119.85 | 119.86 | 2,245,681 | -1.04(-0.86%) |
Jan 29, 2013 | 121.19 | 121.20 | 120.86 | 120.90 | 941,585 | -0.27(-0.22%) |
Jan 28, 2013 | 121.56 | 121.56 | 121.09 | 121.17 | 1,642,530 | -0.39(-0.32%) |
Jan 25, 2013 | 122.05 | 122.13 | 121.54 | 121.56 | 1,103,599 | -0.52(-0.43%) |
Jan 24, 2013 | 122.10 | 122.14 | 121.97 | 122.08 | 511,060 | +0.03(+0.02%) |
Jan 23, 2013 | 122.02 | 122.16 | 121.96 | 122.05 | 614,830 | +0.09(+0.07%) |
Jan 22, 2013 | 121.92 | 122.14 | 121.92 | 121.96 | 1,018,438 | -0.24(-0.19%) |
Jan 18, 2013 | 121.80 | 122.25 | 121.79 | 122.20 | 1,218,977 | +0.40(+0.33%) |
Jan 17, 2013 | 122.06 | 122.20 | 121.66 | 121.80 | 2,659,228 | -0.19(-0.16%) |
Jan 16, 2013 | 122.10 | 122.26 | 121.99 | 121.99 | 1,530,477 | -0.11(-0.09%) |
Jan 15, 2013 | 121.83 | 122.10 | 121.70 | 122.10 | 1,146,769 | +0.48(+0.39%) |
Jan 14, 2013 | 121.66 | 121.84 | 121.59 | 121.62 | 1,067,670 | +0.18(+0.15%) |
Jan 11, 2013 | 121.61 | 121.69 | 121.43 | 121.44 | 1,170,152 | -0.61(-0.50%) |
Jan 10, 2013 | 122.18 | 122.18 | 121.86 | 122.05 | 783,066 | -0.03(-0.02%) |
Jan 09, 2013 | 122.29 | 122.34 | 122.02 | 122.08 | 1,434,915 | -0.11(-0.09%) |
Jan 08, 2013 | 122.50 | 122.55 | 122.12 | 122.19 | 1,425,722 | -0.55(-0.45%) |
Jan 07, 2013 | 122.85 | 122.95 | 122.66 | 122.74 | 1,260,320 | +0.07(+0.06%) |
Jan 04, 2013 | 122.90 | 122.90 | 122.60 | 122.67 | 1,280,746 | -0.38(-0.31%) |
Jan 03, 2013 | 123.33 | 123.35 | 123.03 | 123.05 | 1,520,369 | -0.11(-0.09%) |
Jan 02, 2013 | 123.02 | 123.19 | 122.90 | 123.16 | 1,295,341 | +0.37(+0.30%) |
Dec 31, 2012 | 122.65 | 122.81 | 122.61 | 122.79 | 332,642 | +0.04(+0.03%) |
Dec 28, 2012 | 122.67 | 122.77 | 122.58 | 122.75 | 510,121 | +0.11(+0.09%) |
Dec 27, 2012 | 122.60 | 122.64 | 122.25 | 122.64 | 942,903 | +0.07(+0.06%) |
Dec 26, 2012 | 122.54 | 122.60 | 122.40 | 122.57 | 248,712 | -0.34(-0.28%) |
Dec 24, 2012 | 116.91 | 123.08 | 122.54 | 122.91 | 222,261 | +0.05(+0.04%) |
Dec 21, 2012 | 122.58 | 122.94 | 122.58 | 122.86 | 816,419 | +0.15(+0.12%) |
Dec 20, 2012 | 122.54 | 122.72 | 122.42 | 122.71 | 1,307,249 | +0.28(+0.23%) |
Dec 19, 2012 | 122.30 | 122.53 | 122.29 | 122.43 | 548,366 | +0.26(+0.21%) |
Dec 18, 2012 | 122.08 | 122.39 | 122.04 | 122.17 | 1,053,246 | -0.09(-0.07%) |
Dec 17, 2012 | 122.30 | 122.32 | 122.12 | 122.26 | 929,702 | -0.14(-0.11%) |
Dec 14, 2012 | 122.53 | 122.53 | 122.25 | 122.40 | 1,047,844 | -0.09(-0.07%) |
Dec 13, 2012 | 122.58 | 122.60 | 122.40 | 122.49 | 726,586 | -0.05(-0.04%) |
Dec 12, 2012 | 122.62 | 122.68 | 122.44 | 122.54 | 763,619 | -0.10(-0.08%) |
Dec 11, 2012 | 122.49 | 122.64 | 122.49 | 122.64 | 819,394 | -0.06(-0.05%) |
Dec 10, 2012 | 122.80 | 122.80 | 122.52 | 122.70 | 861,915 | +0.20(+0.16%) |
Dec 07, 2012 | 122.57 | 122.61 | 122.42 | 122.50 | 526,643 | -0.24(-0.20%) |
Dec 06, 2012 | 122.53 | 122.75 | 122.47 | 122.74 | 1,417,173 | +0.19(+0.16%) |
Dec 05, 2012 | 122.59 | 124.43 | 122.43 | 122.55 | 971,435 | +0.12(+0.10%) |
Dec 04, 2012 | 122.30 | 122.50 | 122.23 | 122.43 | 1,089,214 | -0.27(-0.22%) |
Nov 30, 2012 | 122.75 | 122.76 | 122.61 | 122.70 | 1,679,798 | +0.02(+0.02%) |
Nov 29, 2012 | 122.43 | 122.68 | 122.36 | 122.68 | 1,470,163 | +0.62(+0.51%) |
Nov 28, 2012 | 122.09 | 122.15 | 121.91 | 122.06 | 1,309,126 | +0.22(+0.18%) |
Nov 27, 2012 | 121.92 | 122.14 | 121.81 | 121.84 | 2,302,845 | +0.16(+0.13%) |
Nov 26, 2012 | 121.53 | 121.72 | 121.44 | 121.68 | 1,217,728 | +0.23(+0.19%) |
Nov 23, 2012 | 121.35 | 121.60 | 121.17 | 121.45 | 1,225,541 | +0.07(+0.06%) |
Nov 21, 2012 | 121.51 | 121.51 | 121.32 | 121.38 | 880,237 | -0.15(-0.12%) |
Nov 20, 2012 | 121.33 | 121.55 | 121.28 | 121.53 | 884,623 | +0.38(+0.31%) |
Nov 19, 2012 | 120.97 | 121.30 | 120.86 | 121.15 | 625,804 | +0.40(+0.33%) |
Nov 16, 2012 | 121.00 | 121.05 | 120.70 | 120.75 | 914,896 | -0.32(-0.26%) |
Nov 15, 2012 | 121.22 | 121.41 | 121.00 | 121.07 | 531,872 | -0.37(-0.30%) |
Nov 14, 2012 | 121.55 | 121.59 | 121.36 | 121.44 | 551,002 | -0.03(-0.02%) |
Nov 13, 2012 | 121.45 | 121.55 | 121.40 | 121.47 | 409,359 | -0.12(-0.10%) |
Nov 12, 2012 | 121.26 | 122.00 | 121.14 | 121.59 | 456,498 | -0.01(-0.01%) |
Nov 09, 2012 | 121.03 | 121.65 | 120.80 | 121.60 | 480,897 | -0.04(-0.03%) |
Nov 08, 2012 | 121.75 | 121.84 | 121.61 | 121.64 | 409,555 | +0.19(+0.16%) |
Nov 07, 2012 | 121.86 | 121.94 | 121.44 | 121.45 | 1,375,848 | -0.03(-0.02%) |
Nov 06, 2012 | 121.54 | 121.76 | 121.46 | 121.48 | 1,153,131 | +0.20(+0.16%) |
Nov 05, 2012 | 121.20 | 121.44 | 121.13 | 121.28 | 1,158,018 | +0.42(+0.35%) |
Nov 02, 2012 | 121.69 | 121.73 | 120.83 | 120.86 | 906,660 | -0.41(-0.34%) |
Nov 01, 2012 | 121.24 | 121.41 | 121.08 | 121.27 | 492,357 | -0.34(-0.28%) |
Oct 31, 2012 | 121.69 | 121.99 | 121.42 | 121.61 | 778,969 | -0.19(-0.16%) |
Oct 26, 2012 | 122.14 | 121.80 | 121.80 | 121.80 | 707,600 | -0.33(-0.27%) |
Oct 25, 2012 | 122.49 | 122.49 | 122.12 | 122.13 | 427,718 | -0.23(-0.19%) |
Oct 24, 2012 | 122.43 | 122.46 | 122.24 | 122.36 | 453,398 | +0.01(+0.01%) |
Oct 23, 2012 | 122.39 | 122.45 | 122.12 | 122.35 | 758,694 | -0.38(-0.31%) |
Oct 19, 2012 | 122.70 | 122.95 | 122.69 | 122.73 | 843,247 | -0.19(-0.15%) |
Oct 18, 2012 | 123.30 | 123.30 | 122.82 | 122.92 | 1,140,141 | -0.24(-0.19%) |
Oct 17, 2012 | 123.15 | 123.18 | 123.03 | 123.16 | 1,746,192 | +0.01(+0.01%) |
Oct 16, 2012 | 123.00 | 123.25 | 122.95 | 123.15 | 546,709 | +0.29(+0.24%) |
Oct 15, 2012 | 122.76 | 122.90 | 122.65 | 122.86 | 736,226 | +0.32(+0.26%) |
Oct 12, 2012 | 122.08 | 122.58 | 122.07 | 122.54 | 882,902 | +0.68(+0.56%) |
Oct 11, 2012 | 121.41 | 121.86 | 121.32 | 121.86 | 680,854 | +0.67(+0.55%) |
Oct 10, 2012 | 121.32 | 121.35 | 121.07 | 121.19 | 685,222 | +0.02(+0.02%) |
Oct 09, 2012 | 121.53 | 121.53 | 121.16 | 121.17 | 354,723 | -0.11(-0.09%) |
Oct 08, 2012 | 121.73 | 121.73 | 121.25 | 121.28 | 234,086 | -0.35(-0.29%) |
Oct 05, 2012 | 121.78 | 121.78 | 121.50 | 121.63 | 693,866 | +0.04(+0.03%) |
Oct 04, 2012 | 121.67 | 121.75 | 121.55 | 121.59 | 628,806 | +0.01(+0.01%) |
Oct 03, 2012 | 121.52 | 121.79 | 121.41 | 121.58 | 881,600 | +0.25(+0.21%) |
Oct 02, 2012 | 121.23 | 121.33 | 121.14 | 121.33 | 427,076 | +0.35(+0.29%) |
Oct 01, 2012 | 121.27 | 121.27 | 120.71 | 120.98 | 827,214 | -0.28(-0.23%) |
Sep 28, 2012 | 121.06 | 121.27 | 120.87 | 121.26 | 1,527,787 | +0.41(+0.34%) |
Sep 27, 2012 | 120.87 | 120.87 | 120.63 | 120.85 | 880,335 | +0.19(+0.16%) |
Sep 26, 2012 | 120.50 | 120.68 | 120.45 | 120.66 | 677,079 | +0.03(+0.02%) |
Sep 25, 2012 | 120.70 | 120.70 | 120.53 | 120.63 | 617,992 | -0.03(-0.02%) |
Sep 24, 2012 | 120.76 | 120.76 | 120.53 | 120.66 | 1,643,190 | -0.32(-0.26%) |
Sep 21, 2012 | 120.64 | 121.00 | 120.60 | 120.98 | 840,178 | +0.25(+0.21%) |
Sep 20, 2012 | 120.81 | 120.85 | 120.59 | 120.73 | 509,529 | -0.08(-0.07%) |
Sep 19, 2012 | 120.72 | 120.86 | 120.70 | 120.81 | 542,417 | +0.12(+0.10%) |
Sep 18, 2012 | 120.51 | 120.78 | 120.51 | 120.69 | 802,880 | +0.12(+0.10%) |
Sep 17, 2012 | 120.52 | 120.70 | 120.44 | 120.57 | 768,219 | -0.17(-0.14%) |
Sep 14, 2012 | 120.63 | 120.84 | 120.51 | 120.74 | 765,258 | +0.24(+0.20%) |
Sep 13, 2012 | 120.70 | 120.72 | 120.45 | 120.50 | 842,219 | -0.27(-0.22%) |
Sep 12, 2012 | 120.89 | 120.92 | 120.72 | 120.77 | 783,411 | +0.06(+0.05%) |
Sep 11, 2012 | 120.65 | 120.91 | 120.60 | 120.71 | 1,848,267 | +0.16(+0.13%) |
Sep 10, 2012 | 120.45 | 120.56 | 120.33 | 120.55 | 528,609 | +0.24(+0.20%) |
Sep 07, 2012 | 119.97 | 120.48 | 119.96 | 120.31 | 730,090 | +0.52(+0.43%) |
Sep 06, 2012 | 119.76 | 120.04 | 119.58 | 119.79 | 621,793 | +0.24(+0.20%) |
Sep 05, 2012 | 119.41 | 119.66 | 119.38 | 119.55 | 329,188 | +0.25(+0.21%) |
Sep 04, 2012 | 119.56 | 119.56 | 119.00 | 119.30 | 1,079,928 | -0.26(-0.22%) |
Aug 31, 2012 | 119.77 | 119.77 | 119.44 | 119.56 | 370,235 | +0.13(+0.11%) |
Aug 30, 2012 | 119.40 | 119.48 | 119.28 | 119.43 | 451,769 | +0.04(+0.03%) |
Aug 29, 2012 | 119.46 | 119.50 | 119.35 | 119.39 | 468,347 | +0.17(+0.14%) |
Aug 27, 2012 | 119.02 | 119.25 | 119.02 | 119.22 | 411,762 | +0.05(+0.04%) |
Aug 24, 2012 | 119.12 | 119.22 | 119.00 | 119.17 | 905,546 | +0.09(+0.08%) |
Aug 23, 2012 | 118.99 | 119.10 | 118.90 | 119.08 | 815,185 | +0.29(+0.24%) |
Aug 22, 2012 | 118.27 | 118.79 | 118.27 | 118.79 | 818,422 | +0.67(+0.57%) |
Aug 21, 2012 | 117.94 | 118.22 | 117.94 | 118.12 | 458,311 | +0.25(+0.21%) |
Aug 20, 2012 | 117.97 | 118.00 | 117.67 | 117.87 | 1,008,625 | +0.13(+0.11%) |
Aug 17, 2012 | 117.90 | 117.98 | 117.72 | 117.74 | 353,412 | -0.03(-0.03%) |
Aug 16, 2012 | 118.06 | 118.06 | 117.75 | 117.77 | 462,674 | -0.21(-0.18%) |
Aug 15, 2012 | 118.16 | 118.19 | 117.85 | 117.98 | 484,854 | -0.40(-0.34%) |
Aug 14, 2012 | 118.33 | 118.54 | 118.27 | 118.38 | 372,027 | +0.00(+0.00%) |
Aug 13, 2012 | 118.20 | 118.44 | 118.18 | 118.38 | 382,472 | +0.05(+0.04%) |
Aug 10, 2012 | 118.42 | 118.42 | 118.08 | 118.33 | 563,690 | -0.13(-0.11%) |
Aug 09, 2012 | 119.03 | 119.03 | 118.46 | 118.46 | 454,507 | -0.57(-0.48%) |
Aug 08, 2012 | 119.25 | 119.27 | 119.01 | 119.03 | 344,165 | -0.30(-0.25%) |
Aug 07, 2012 | 119.49 | 119.49 | 119.15 | 119.33 | 690,195 | -0.05(-0.04%) |
Aug 06, 2012 | 119.31 | 119.56 | 119.13 | 119.38 | 425,445 | +0.38(+0.32%) |
Aug 03, 2012 | 119.03 | 119.16 | 118.71 | 119.00 | 582,433 | +0.34(+0.29%) |
Aug 02, 2012 | 118.63 | 118.78 | 118.53 | 118.66 | 397,760 | +0.08(+0.07%) |
Aug 01, 2012 | 119.17 | 119.29 | 118.40 | 118.58 | 896,057 | +0.03(+0.03%) |
Jul 31, 2012 | 118.64 | 118.84 | 118.38 | 118.55 | 913,497 | +0.16(+0.14%) |
Jul 30, 2012 | 118.08 | 118.39 | 117.99 | 118.39 | 864,721 | +0.42(+0.36%) |
Jul 27, 2012 | 117.68 | 117.98 | 117.68 | 117.97 | 925,725 | +0.40(+0.34%) |
Jul 26, 2012 | 117.28 | 117.59 | 117.28 | 117.57 | 497,867 | +0.50(+0.43%) |
Jul 25, 2012 | 116.91 | 117.09 | 116.83 | 117.07 | 461,129 | +0.26(+0.22%) |
Jul 24, 2012 | 116.84 | 116.89 | 116.70 | 116.81 | 806,185 | -0.43(-0.37%) |
Jul 23, 2012 | 117.45 | 117.45 | 117.08 | 117.24 | 683,230 | -0.74(-0.63%) |
Jul 20, 2012 | 118.02 | 118.08 | 117.85 | 117.98 | 643,671 | +0.03(+0.03%) |
Jul 19, 2012 | 118.13 | 118.13 | 117.94 | 117.95 | 432,934 | -0.04(-0.03%) |
Jul 18, 2012 | 118.04 | 118.04 | 117.85 | 117.99 | 572,356 | +0.00(+0.00%) |
Jul 17, 2012 | 118.12 | 118.15 | 117.76 | 117.99 | 1,829,346 | +0.32(+0.27%) |
Jul 16, 2012 | 117.45 | 117.76 | 117.31 | 117.67 | 314,278 | +0.53(+0.45%) |
Jul 13, 2012 | 116.90 | 117.14 | 116.78 | 117.14 | 746,222 | +0.56(+0.48%) |
Jul 12, 2012 | 116.32 | 116.67 | 116.24 | 116.58 | 629,461 | +0.40(+0.34%) |
Jul 11, 2012 | 115.85 | 116.26 | 115.85 | 116.18 | 583,737 | +0.56(+0.48%) |
Jul 10, 2012 | 115.74 | 115.97 | 115.60 | 115.62 | 1,303,729 | +0.04(+0.03%) |
Jul 09, 2012 | 115.42 | 115.62 | 115.31 | 115.58 | 685,978 | +0.00(+0.00%) |
Jul 06, 2012 | 115.35 | 115.58 | 115.25 | 115.58 | 370,374 | +0.17(+0.15%) |
Jul 05, 2012 | 115.48 | 115.58 | 115.29 | 115.41 | 606,444 | +0.26(+0.23%) |
Jul 03, 2012 | 115.16 | 115.39 | 114.95 | 115.15 | 539,796 | +0.17(+0.15%) |
Jul 02, 2012 | 114.50 | 115.03 | 114.35 | 114.98 | 4,578,357 | +0.26(+0.23%) |
Jun 29, 2012 | 114.49 | 114.83 | 114.44 | 114.72 | 1,215,942 | +0.79(+0.69%) |
Jun 28, 2012 | 114.05 | 114.06 | 113.89 | 113.93 | 719,950 | -0.17(-0.15%) |
Jun 27, 2012 | 113.79 | 114.13 | 113.76 | 114.10 | 266,764 | +0.35(+0.31%) |
Jun 26, 2012 | 113.76 | 113.84 | 113.65 | 113.75 | 776,630 | -0.05(-0.04%) |
Jun 25, 2012 | 113.87 | 113.93 | 113.55 | 113.80 | 788,747 | -0.25(-0.22%) |
Jun 22, 2012 | 113.97 | 114.05 | 113.85 | 114.05 | 655,231 | +0.19(+0.17%) |
Jun 21, 2012 | 114.37 | 114.39 | 113.86 | 113.86 | 335,781 | -0.39(-0.34%) |
Jun 20, 2012 | 114.31 | 114.31 | 114.12 | 114.25 | 469,253 | +0.08(+0.07%) |
Jun 19, 2012 | 113.90 | 114.19 | 113.90 | 114.17 | 548,550 | +0.37(+0.33%) |
Jun 18, 2012 | 113.73 | 114.32 | 113.57 | 113.80 | 563,897 | +0.27(+0.24%) |
Jun 15, 2012 | 113.68 | 113.86 | 113.26 | 113.53 | 661,510 | +0.27(+0.24%) |
Jun 14, 2012 | 113.10 | 113.26 | 112.99 | 113.26 | 338,531 | +0.18(+0.16%) |
Jun 13, 2012 | 112.90 | 113.12 | 112.78 | 113.08 | 361,654 | +0.46(+0.41%) |
Jun 12, 2012 | 112.24 | 112.63 | 112.20 | 112.62 | 306,984 | +0.43(+0.38%) |
Jun 11, 2012 | 112.46 | 112.46 | 112.16 | 112.19 | 326,865 | +0.05(+0.04%) |
Jun 08, 2012 | 111.83 | 112.17 | 111.59 | 112.14 | 1,061,235 | +0.39(+0.35%) |
Jun 07, 2012 | 112.17 | 112.17 | 111.73 | 111.75 | 514,299 | +0.18(+0.16%) |
Jun 06, 2012 | 110.73 | 111.57 | 110.73 | 111.57 | 662,986 | +1.28(+1.16%) |
Jun 05, 2012 | 109.77 | 110.41 | 109.73 | 110.29 | 744,977 | +0.64(+0.58%) |
Jun 04, 2012 | 108.83 | 109.74 | 108.83 | 109.66 | 1,140,143 | +1.16(+1.06%) |