Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 195.12 | 195.96 | 191.91 | 195.19 | 10,355 | -0.93(-0.47%) |
Jun 27, 2013 | 195.98 | 196.77 | 195.93 | 196.11 | 0 | +0.59(+0.30%) |
Jun 26, 2013 | 194.82 | 197.14 | 194.82 | 195.52 | 0 | +0.13(+0.07%) |
Jun 25, 2013 | 195.85 | 195.85 | 194.55 | 195.39 | 0 | -0.27(-0.14%) |
Jun 24, 2013 | 196.17 | 196.75 | 194.60 | 195.66 | 0 | -1.77(-0.90%) |
Jun 21, 2013 | 196.33 | 198.10 | 196.33 | 197.43 | 8,064 | +2.39(+1.23%) |
Jun 20, 2013 | 196.38 | 196.38 | 194.51 | 195.03 | 0 | -2.25(-1.14%) |
Jun 19, 2013 | 195.75 | 198.25 | 195.75 | 197.28 | 0 | -0.80(-0.41%) |
Jun 18, 2013 | 196.34 | 198.09 | 196.29 | 198.09 | 0 | +1.87(+0.96%) |
Jun 17, 2013 | 193.63 | 196.21 | 193.63 | 196.21 | 0 | +3.43(+1.78%) |
Jun 14, 2013 | 194.65 | 194.66 | 192.78 | 192.78 | 0 | -3.28(-1.67%) |
Jun 13, 2013 | 194.09 | 196.06 | 193.65 | 196.06 | 2,009 | +2.76(+1.43%) |
Jun 12, 2013 | 194.55 | 194.55 | 193.30 | 193.30 | 1,174 | -0.10(-0.05%) |
Jun 11, 2013 | 193.40 | 193.40 | 193.40 | 193.40 | 224 | -1.87(-0.96%) |
Jun 10, 2013 | 194.79 | 195.27 | 194.16 | 195.27 | 0 | -0.25(-0.13%) |
Jun 07, 2013 | 195.02 | 195.83 | 195.00 | 195.52 | 0 | +0.76(+0.39%) |
Jun 06, 2013 | 194.74 | 195.62 | 193.58 | 194.76 | 0 | -0.80(-0.41%) |
Jun 05, 2013 | 196.28 | 197.49 | 195.30 | 195.56 | 0 | -1.65(-0.83%) |
Jun 04, 2013 | 198.06 | 198.27 | 194.36 | 197.21 | 0 | +1.11(+0.57%) |
Jun 03, 2013 | 195.83 | 196.72 | 194.94 | 196.10 | 7,539 | -0.16(-0.08%) |
May 31, 2013 | 194.77 | 196.26 | 194.16 | 196.26 | 1,399 | -0.39(-0.20%) |
May 30, 2013 | 195.29 | 196.65 | 195.29 | 196.65 | 0 | +2.49(+1.28%) |
May 29, 2013 | 193.00 | 194.16 | 192.27 | 194.16 | 3,869 | -1.55(-0.79%) |
May 28, 2013 | 191.57 | 195.71 | 191.57 | 195.71 | 2,495 | +5.11(+2.68%) |
May 24, 2013 | 187.60 | 190.93 | 187.60 | 190.60 | 0 | +2.40(+1.28%) |
May 23, 2013 | 186.93 | 188.72 | 186.93 | 188.19 | 0 | +0.33(+0.18%) |
May 22, 2013 | 186.94 | 189.60 | 186.94 | 187.86 | 0 | +0.02(+0.01%) |
May 21, 2013 | 186.92 | 189.38 | 186.92 | 187.84 | 0 | +1.27(+0.68%) |
May 20, 2013 | 186.92 | 186.92 | 186.57 | 186.57 | 0 | +0.28(+0.15%) |
May 17, 2013 | 186.26 | 186.91 | 186.05 | 186.30 | 0 | +0.30(+0.16%) |
May 16, 2013 | 185.15 | 186.04 | 184.83 | 185.99 | 1,931 | +0.58(+0.31%) |
May 15, 2013 | 184.21 | 185.41 | 184.21 | 185.41 | 0 | +0.60(+0.33%) |
May 13, 2013 | 186.04 | 186.04 | 184.73 | 184.81 | 0 | -0.87(-0.47%) |
May 10, 2013 | 179.81 | 185.72 | 178.03 | 185.68 | 0 | +7.57(+4.25%) |
May 09, 2013 | 177.58 | 178.96 | 177.23 | 178.12 | 0 | +0.09(+0.05%) |
May 08, 2013 | 176.08 | 178.03 | 176.06 | 178.03 | 0 | +0.93(+0.52%) |
May 07, 2013 | 174.67 | 177.10 | 174.67 | 177.10 | 0 | +3.53(+2.03%) |
May 03, 2013 | 173.58 | 173.58 | 173.58 | 173.58 | 674 | +5.52(+3.28%) |
May 02, 2013 | 170.73 | 170.73 | 167.34 | 168.06 | 0 | -0.98(-0.58%) |
May 01, 2013 | 174.77 | 176.07 | 169.04 | 169.04 | 0 | -9.34(-5.23%) |
Apr 30, 2013 | 177.80 | 178.37 | 175.70 | 178.37 | 0 | +1.15(+0.65%) |
Apr 29, 2013 | 174.60 | 178.23 | 174.58 | 177.23 | 1,041 | +2.29(+1.31%) |
Apr 26, 2013 | 175.94 | 175.94 | 172.70 | 174.94 | 2,793 | -1.22(-0.69%) |
Apr 25, 2013 | 175.79 | 176.16 | 175.79 | 176.16 | 639 | +0.85(+0.49%) |
Apr 24, 2013 | 177.40 | 177.40 | 175.10 | 175.30 | 0 | -1.63(-0.92%) |
Apr 23, 2013 | 175.29 | 176.93 | 173.89 | 176.93 | 826 | +2.50(+1.43%) |
Apr 22, 2013 | 173.85 | 174.43 | 173.48 | 174.43 | 1,099 | -2.35(-1.33%) |
Apr 19, 2013 | 175.50 | 176.96 | 175.50 | 176.78 | 1,153 | +1.33(+0.76%) |
Apr 18, 2013 | 178.39 | 178.39 | 175.37 | 175.46 | 1,775 | +0.36(+0.20%) |
Apr 17, 2013 | 173.47 | 176.87 | 173.47 | 175.10 | 2,065 | +0.49(+0.28%) |
Apr 16, 2013 | 172.69 | 174.61 | 172.69 | 174.61 | 1,358 | +5.13(+3.03%) |
Apr 15, 2013 | 168.30 | 170.33 | 168.24 | 169.48 | 3,474 | +0.19(+0.11%) |
Apr 12, 2013 | 166.90 | 169.29 | 166.01 | 169.29 | 1,380 | +2.03(+1.21%) |
Apr 11, 2013 | 167.47 | 168.01 | 167.24 | 167.26 | 2,022 | -1.28(-0.76%) |
Apr 10, 2013 | 167.18 | 168.55 | 167.18 | 168.55 | 580 | +1.79(+1.07%) |
Apr 09, 2013 | 166.81 | 168.38 | 166.76 | 166.76 | 1,452 | -0.80(-0.48%) |
Apr 08, 2013 | 166.63 | 167.78 | 166.55 | 167.56 | 1,635 | +1.66(+1.00%) |
Apr 05, 2013 | 165.93 | 167.08 | 165.89 | 165.89 | 3,846 | -2.03(-1.21%) |
Apr 04, 2013 | 168.77 | 168.77 | 167.07 | 167.92 | 4,124 | -0.11(-0.06%) |
Apr 03, 2013 | 169.51 | 171.15 | 168.03 | 168.03 | 3,833 | -2.95(-1.73%) |
Apr 02, 2013 | 171.66 | 173.53 | 170.99 | 170.99 | 824 | +0.21(+0.13%) |
Apr 01, 2013 | 171.16 | 171.16 | 170.15 | 170.77 | 3,135 | -0.12(-0.07%) |
Mar 28, 2013 | 172.53 | 173.43 | 168.66 | 170.90 | 6,239 | -1.63(-0.94%) |
Mar 27, 2013 | 169.13 | 172.53 | 169.13 | 172.53 | 1,798 | +0.97(+0.57%) |
Mar 26, 2013 | 173.91 | 173.93 | 169.70 | 171.56 | 2,737 | -0.83(-0.48%) |
Mar 25, 2013 | 180.39 | 181.23 | 172.38 | 172.38 | 4,128 | -6.20(-3.47%) |
Mar 22, 2013 | 175.09 | 181.67 | 175.09 | 178.59 | 4,119 | -2.87(-1.58%) |
Mar 21, 2013 | 179.23 | 181.45 | 179.15 | 181.45 | 2,026 | +0.86(+0.48%) |
Mar 20, 2013 | 179.51 | 180.59 | 179.51 | 180.59 | 522 | +4.02(+2.27%) |
Mar 19, 2013 | 178.02 | 178.02 | 176.51 | 176.58 | 715 | -1.02(-0.57%) |
Mar 15, 2013 | 176.18 | 177.59 | 177.59 | 177.59 | 4,156 | +1.78(+1.01%) |
Mar 14, 2013 | 175.96 | 176.00 | 175.36 | 175.81 | 1,295 | -0.48(-0.27%) |
Mar 13, 2013 | 179.31 | 180.24 | 174.56 | 176.29 | 1,755 | -1.24(-0.70%) |
Mar 12, 2013 | 178.43 | 178.43 | 177.30 | 177.53 | 704 | -1.26(-0.70%) |
Mar 11, 2013 | 180.63 | 180.63 | 178.79 | 178.79 | 232 | -3.61(-1.98%) |
Mar 08, 2013 | 182.43 | 182.43 | 181.75 | 182.40 | 1,487 | +0.53(+0.29%) |
Mar 07, 2013 | 181.08 | 181.87 | 180.72 | 181.87 | 458 | -0.56(-0.31%) |
Mar 06, 2013 | 180.92 | 182.43 | 180.92 | 182.43 | 1,169 | -0.16(-0.09%) |
Mar 05, 2013 | 182.75 | 182.75 | 182.41 | 182.59 | 1,309 | -0.43(-0.23%) |
Mar 04, 2013 | 178.77 | 183.02 | 177.12 | 183.01 | 1,365 | +3.92(+2.19%) |
Mar 01, 2013 | 174.24 | 180.84 | 174.24 | 179.09 | 2,912 | +4.90(+2.81%) |
Feb 28, 2013 | 174.84 | 174.84 | 173.51 | 174.19 | 1,098 | -0.42(-0.24%) |
Feb 27, 2013 | 174.87 | 174.87 | 174.61 | 174.61 | 1,583 | -0.26(-0.15%) |
Feb 26, 2013 | 174.31 | 174.87 | 174.31 | 174.87 | 2,190 | -0.90(-0.51%) |
Feb 25, 2013 | 180.58 | 180.58 | 175.76 | 175.76 | 1,218 | -2.37(-1.33%) |
Feb 22, 2013 | 176.95 | 178.13 | 176.17 | 178.13 | 1,899 | +0.60(+0.34%) |
Feb 21, 2013 | 177.53 | 177.53 | 177.53 | 177.53 | 112 | -0.22(-0.12%) |
Feb 20, 2013 | 185.85 | 185.85 | 177.75 | 177.75 | 5,476 | -8.54(-4.58%) |
Feb 19, 2013 | 186.41 | 186.41 | 185.60 | 186.29 | 1,102 | +0.03(+0.01%) |
Feb 15, 2013 | 186.35 | 187.28 | 186.26 | 186.26 | 1,884 | +1.24(+0.67%) |
Feb 14, 2013 | 185.02 | 185.02 | 185.02 | 185.02 | 281 | +0.74(+0.40%) |
Feb 12, 2013 | 183.08 | 184.28 | 184.28 | 184.28 | 337 | +1.42(+0.78%) |
Feb 11, 2013 | 182.86 | 182.86 | 182.86 | 182.86 | 135 | +2.52(+1.40%) |
Feb 08, 2013 | 177.79 | 180.34 | 177.79 | 180.34 | 668 | +1.47(+0.82%) |
Feb 07, 2013 | 177.59 | 180.63 | 176.02 | 178.87 | 1,250 | -0.98(-0.54%) |
Feb 06, 2013 | 174.39 | 179.84 | 174.39 | 179.84 | 2,156 | +6.22(+3.58%) |
Feb 04, 2013 | 176.22 | 176.22 | 173.49 | 173.62 | 1,258 | -4.26(-2.40%) |
Feb 01, 2013 | 177.98 | 178.68 | 176.68 | 177.88 | 1,667 | -0.10(-0.05%) |
Jan 31, 2013 | 181.16 | 181.16 | 177.53 | 177.98 | 3,562 | +0.03(+0.02%) |
Jan 30, 2013 | 176.17 | 178.39 | 176.17 | 177.95 | 732 | -0.52(-0.29%) |
Jan 29, 2013 | 175.75 | 179.74 | 175.75 | 178.47 | 1,476 | +1.92(+1.09%) |
Jan 28, 2013 | 175.87 | 177.35 | 175.87 | 176.55 | 976 | -0.48(-0.27%) |
Jan 25, 2013 | 177.00 | 177.03 | 176.99 | 177.03 | 1,093 | +1.10(+0.63%) |
Jan 24, 2013 | 173.40 | 177.09 | 173.40 | 175.93 | 657 | +2.73(+1.58%) |
Jan 23, 2013 | 169.88 | 174.27 | 169.88 | 173.20 | 2,172 | +2.34(+1.37%) |
Jan 22, 2013 | 166.97 | 170.85 | 166.97 | 170.85 | 2,680 | +3.97(+2.38%) |
Jan 18, 2013 | 166.50 | 167.53 | 165.42 | 166.89 | 11,241 | +0.50(+0.30%) |
Jan 17, 2013 | 165.10 | 167.38 | 165.10 | 166.39 | 15,679 | -0.62(-0.37%) |
Jan 16, 2013 | 167.24 | 167.24 | 165.54 | 167.01 | 5,488 | -1.74(-1.03%) |
Jan 15, 2013 | 168.41 | 169.80 | 166.88 | 168.75 | 4,604 | +0.04(+0.02%) |
Jan 14, 2013 | 168.71 | 168.74 | 166.93 | 168.71 | 1,540 | -1.33(-0.78%) |
Jan 11, 2013 | 170.95 | 171.63 | 167.91 | 170.05 | 2,301 | -0.57(-0.33%) |
Jan 10, 2013 | 169.52 | 171.01 | 167.85 | 170.61 | 1,074 | +2.37(+1.41%) |
Jan 09, 2013 | 165.99 | 168.24 | 165.99 | 168.24 | 2,209 | +2.25(+1.36%) |
Jan 08, 2013 | 170.71 | 170.71 | 165.99 | 165.99 | 2,089 | -3.50(-2.06%) |
Jan 07, 2013 | 173.05 | 173.05 | 169.49 | 169.49 | 1,329 | -3.56(-2.06%) |
Jan 04, 2013 | 171.87 | 173.05 | 171.87 | 173.05 | 1,150 | -0.07(-0.04%) |
Jan 03, 2013 | 179.37 | 179.37 | 173.12 | 173.12 | 5,721 | -6.22(-3.47%) |
Jan 02, 2013 | 179.82 | 182.41 | 176.22 | 179.34 | 4,290 | +5.36(+3.08%) |
Dec 31, 2012 | 168.77 | 173.98 | 168.77 | 173.98 | 2,562 | +4.97(+2.94%) |
Dec 28, 2012 | 171.26 | 173.09 | 169.01 | 169.01 | 1,270 | -4.14(-2.39%) |
Dec 27, 2012 | 177.78 | 178.40 | 172.50 | 173.14 | 4,293 | -4.62(-2.60%) |
Dec 26, 2012 | 175.19 | 177.77 | 175.19 | 177.77 | 786 | +2.46(+1.40%) |
Dec 24, 2012 | 174.15 | 177.25 | 174.15 | 175.31 | 1,588 | +2.00(+1.15%) |
Dec 21, 2012 | 174.59 | 174.86 | 172.19 | 173.31 | 12,055 | -1.20(-0.69%) |
Dec 20, 2012 | 172.74 | 175.16 | 171.88 | 174.51 | 1,577 | +0.46(+0.27%) |
Dec 19, 2012 | 172.57 | 174.86 | 172.57 | 174.05 | 672 | -0.54(-0.31%) |
Dec 18, 2012 | 168.66 | 176.22 | 166.66 | 174.59 | 4,251 | +5.05(+2.98%) |
Dec 17, 2012 | 167.81 | 170.03 | 164.36 | 169.54 | 15,634 | +0.78(+0.46%) |
Dec 14, 2012 | 173.99 | 173.99 | 167.86 | 168.76 | 3,625 | -4.64(-2.67%) |
Dec 13, 2012 | 173.56 | 173.56 | 173.40 | 173.40 | 450 | -1.63(-0.93%) |
Dec 12, 2012 | 175.71 | 176.11 | 175.03 | 175.03 | 1,226 | -0.68(-0.38%) |
Dec 11, 2012 | 175.75 | 176.37 | 173.74 | 175.71 | 2,556 | +0.59(+0.34%) |
Dec 10, 2012 | 174.19 | 175.11 | 174.16 | 175.11 | 1,336 | +0.29(+0.17%) |
Dec 07, 2012 | 174.42 | 174.82 | 173.53 | 174.82 | 1,964 | +1.95(+1.13%) |
Dec 06, 2012 | 172.65 | 173.59 | 172.39 | 172.87 | 2,395 | -0.15(-0.09%) |
Dec 05, 2012 | 173.09 | 174.51 | 172.03 | 173.02 | 2,168 | -1.49(-0.85%) |
Dec 04, 2012 | 175.50 | 175.71 | 174.16 | 174.51 | 2,353 | -0.88(-0.50%) |
Nov 30, 2012 | 176.65 | 178.32 | 174.87 | 175.39 | 6,412 | -3.96(-2.21%) |
Nov 29, 2012 | 178.64 | 179.35 | 176.12 | 179.35 | 944 | +1.34(+0.75%) |
Nov 28, 2012 | 175.86 | 178.06 | 175.53 | 178.01 | 2,441 | +1.08(+0.61%) |
Nov 27, 2012 | 174.84 | 177.74 | 174.84 | 176.93 | 1,019 | -0.06(-0.04%) |
Nov 26, 2012 | 176.05 | 176.99 | 174.09 | 176.99 | 1,475 | +1.73(+0.98%) |
Nov 23, 2012 | 176.94 | 176.94 | 175.26 | 175.26 | 683 | -0.96(-0.54%) |
Nov 21, 2012 | 178.03 | 178.03 | 173.51 | 176.22 | 1,773 | +0.54(+0.31%) |
Nov 20, 2012 | 168.54 | 176.46 | 168.54 | 175.68 | 1,076 | +7.31(+4.34%) |
Nov 19, 2012 | 163.12 | 168.53 | 163.12 | 168.37 | 2,716 | +6.87(+4.25%) |
Nov 16, 2012 | 161.80 | 168.54 | 160.17 | 161.51 | 3,826 | +0.29(+0.18%) |
Nov 15, 2012 | 159.96 | 165.15 | 157.97 | 161.21 | 1,222 | +1.77(+1.11%) |
Nov 14, 2012 | 162.88 | 163.92 | 159.29 | 159.44 | 4,294 | -2.38(-1.47%) |
Nov 13, 2012 | 164.58 | 165.31 | 161.66 | 161.82 | 1,497 | -2.60(-1.58%) |
Nov 12, 2012 | 163.99 | 164.41 | 163.99 | 164.41 | 1,081 | +0.42(+0.26%) |
Nov 09, 2012 | 162.42 | 164.33 | 161.14 | 163.99 | 1,886 | +1.18(+0.72%) |
Nov 08, 2012 | 162.47 | 163.74 | 160.96 | 162.81 | 4,277 | +3.02(+1.89%) |
Nov 07, 2012 | 165.17 | 165.17 | 158.62 | 159.79 | 1,892 | -7.78(-4.64%) |
Nov 06, 2012 | 168.03 | 168.54 | 166.36 | 167.57 | 842 | +0.72(+0.43%) |
Nov 05, 2012 | 169.11 | 169.26 | 165.40 | 166.86 | 2,254 | -3.29(-1.93%) |
Nov 02, 2012 | 171.07 | 171.07 | 168.63 | 170.14 | 1,151 | -2.98(-1.72%) |
Nov 01, 2012 | 170.84 | 173.35 | 170.84 | 173.13 | 2,438 | +1.85(+1.08%) |
Oct 31, 2012 | 171.01 | 173.02 | 170.06 | 171.27 | 1,779 | -0.64(-0.37%) |
Oct 26, 2012 | 174.58 | 171.91 | 171.91 | 171.91 | 593 | -2.43(-1.39%) |
Oct 25, 2012 | 172.31 | 175.19 | 171.91 | 174.34 | 593 | +4.92(+2.90%) |
Oct 24, 2012 | 169.67 | 170.73 | 168.65 | 169.42 | 1,681 | +0.44(+0.26%) |
Oct 23, 2012 | 172.50 | 172.50 | 168.98 | 168.98 | 511 | +0.81(+0.48%) |
Oct 19, 2012 | 169.76 | 169.81 | 167.35 | 168.17 | 2,304 | -2.36(-1.38%) |
Oct 18, 2012 | 172.76 | 175.01 | 170.53 | 170.53 | 1,572 | -1.34(-0.78%) |
Oct 17, 2012 | 171.93 | 173.03 | 170.54 | 171.87 | 1,603 | -0.72(-0.41%) |
Oct 16, 2012 | 173.56 | 173.60 | 171.93 | 172.59 | 2,722 | -0.80(-0.46%) |
Oct 15, 2012 | 170.80 | 173.39 | 169.40 | 173.39 | 1,066 | +3.49(+2.05%) |
Oct 12, 2012 | 174.33 | 174.33 | 169.90 | 169.90 | 2,046 | -5.33(-3.04%) |
Oct 11, 2012 | 178.06 | 178.06 | 174.39 | 175.23 | 4,097 | -1.91(-1.08%) |
Oct 10, 2012 | 177.06 | 177.69 | 177.06 | 177.14 | 744 | -2.88(-1.60%) |
Oct 09, 2012 | 183.83 | 184.01 | 180.02 | 180.02 | 1,893 | -5.84(-3.14%) |
Oct 06, 2012 | 185.86 | 185.86 | 185.86 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 184.70 | 185.86 | 184.22 | 185.86 | 355 | -0.29(-0.16%) |
Oct 04, 2012 | 182.89 | 187.48 | 182.89 | 186.16 | 2,506 | +2.32(+1.26%) |
Oct 03, 2012 | 183.84 | 183.84 | 183.84 | 183.84 | 398 | -0.30(-0.16%) |
Oct 02, 2012 | 184.13 | 184.13 | 184.13 | 184.13 | 2,260 | -2.36(-1.27%) |
Oct 01, 2012 | 186.66 | 187.92 | 183.82 | 186.49 | 1,846 | -0.17(-0.09%) |
Sep 28, 2012 | 186.00 | 190.45 | 185.78 | 186.66 | 2,608 | +0.48(+0.26%) |
Sep 27, 2012 | 184.22 | 186.32 | 184.04 | 186.18 | 1,874 | +0.26(+0.14%) |
Sep 26, 2012 | 185.83 | 187.08 | 185.83 | 185.92 | 1,072 | -2.22(-1.18%) |
Sep 25, 2012 | 186.77 | 190.91 | 186.77 | 188.13 | 5,282 | +0.30(+0.16%) |
Sep 24, 2012 | 182.12 | 187.92 | 182.12 | 187.83 | 4,193 | +3.00(+1.62%) |
Sep 21, 2012 | 182.93 | 184.83 | 182.93 | 184.83 | 4,339 | +3.37(+1.86%) |
Sep 20, 2012 | 178.23 | 181.46 | 178.23 | 181.46 | 1,128 | +0.53(+0.29%) |
Sep 19, 2012 | 181.08 | 182.29 | 178.45 | 180.93 | 1,572 | -1.04(-0.57%) |
Sep 18, 2012 | 180.51 | 182.62 | 179.56 | 181.97 | 1,981 | -0.24(-0.13%) |
Sep 17, 2012 | 183.21 | 183.21 | 182.21 | 182.21 | 320 | -1.33(-0.73%) |
Sep 14, 2012 | 181.99 | 184.13 | 180.55 | 183.54 | 4,190 | -0.90(-0.49%) |
Sep 13, 2012 | 180.34 | 184.44 | 180.34 | 184.44 | 2,185 | +1.83(+1.00%) |
Sep 12, 2012 | 182.25 | 182.67 | 180.34 | 182.62 | 1,609 | -1.26(-0.69%) |
Sep 11, 2012 | 184.90 | 184.90 | 183.67 | 183.88 | 681 | -0.61(-0.33%) |
Sep 10, 2012 | 183.54 | 184.49 | 183.54 | 184.49 | 611 | -0.86(-0.47%) |
Sep 07, 2012 | 184.16 | 185.35 | 184.16 | 185.35 | 927 | +0.19(+0.10%) |
Sep 06, 2012 | 182.83 | 185.75 | 182.52 | 185.16 | 2,034 | +2.45(+1.34%) |
Sep 05, 2012 | 183.27 | 183.96 | 182.71 | 182.71 | 2,312 | -1.93(-1.05%) |
Sep 04, 2012 | 181.52 | 184.72 | 181.52 | 184.64 | 2,619 | +2.11(+1.16%) |
Aug 31, 2012 | 182.53 | 182.53 | 182.53 | 182.53 | 906 | +0.50(+0.28%) |
Aug 30, 2012 | 183.85 | 183.87 | 182.03 | 182.03 | 497 | -4.03(-2.16%) |
Aug 29, 2012 | 187.59 | 187.63 | 184.29 | 186.06 | 2,518 | -0.34(-0.18%) |
Aug 27, 2012 | 184.34 | 186.39 | 184.34 | 186.39 | 661 | -1.52(-0.81%) |
Aug 24, 2012 | 185.03 | 189.82 | 184.08 | 187.91 | 1,784 | +3.83(+2.08%) |
Aug 23, 2012 | 184.08 | 184.08 | 184.08 | 184.08 | 201 | -2.40(-1.28%) |
Aug 22, 2012 | 187.35 | 187.35 | 184.08 | 186.48 | 3,337 | +2.35(+1.28%) |
Aug 21, 2012 | 186.39 | 186.39 | 184.08 | 184.12 | 1,082 | -0.69(-0.37%) |
Aug 20, 2012 | 183.24 | 188.27 | 182.59 | 184.81 | 1,785 | +0.89(+0.48%) |
Aug 17, 2012 | 182.13 | 184.86 | 179.62 | 183.92 | 2,484 | +0.19(+0.11%) |
Aug 16, 2012 | 178.83 | 183.73 | 178.83 | 183.73 | 862 | +4.90(+2.74%) |
Aug 15, 2012 | 179.04 | 179.04 | 178.20 | 178.83 | 1,892 | -0.21(-0.12%) |
Aug 14, 2012 | 183.91 | 183.91 | 179.04 | 179.04 | 478 | -4.08(-2.23%) |
Aug 13, 2012 | 183.12 | 183.12 | 183.12 | 183.12 | 148 | -0.36(-0.20%) |
Aug 10, 2012 | 186.47 | 186.47 | 183.48 | 183.48 | 960 | -1.44(-0.78%) |
Aug 09, 2012 | 183.24 | 184.92 | 183.24 | 184.92 | 455 | +4.82(+2.68%) |
Aug 08, 2012 | 184.08 | 184.08 | 180.10 | 180.10 | 847 | -4.73(-2.56%) |
Aug 07, 2012 | 187.44 | 187.65 | 183.03 | 184.83 | 1,899 | -2.59(-1.38%) |
Aug 06, 2012 | 188.25 | 188.25 | 182.40 | 187.42 | 2,945 | -0.82(-0.44%) |
Aug 03, 2012 | 183.79 | 188.24 | 183.79 | 188.24 | 961 | +5.30(+2.90%) |
Aug 02, 2012 | 180.42 | 183.31 | 180.42 | 182.94 | 1,507 | +3.06(+1.70%) |
Aug 01, 2012 | 177.43 | 187.37 | 177.43 | 179.88 | 5,754 | +6.72(+3.88%) |
Jul 31, 2012 | 176.87 | 176.87 | 173.15 | 173.15 | 4,561 | -4.62(-2.60%) |
Jul 30, 2012 | 178.20 | 178.20 | 177.78 | 177.78 | 472 | -1.68(-0.94%) |
Jul 27, 2012 | 177.82 | 179.89 | 177.78 | 179.46 | 2,492 | +1.68(+0.95%) |
Jul 26, 2012 | 177.74 | 178.91 | 177.74 | 177.78 | 604 | +2.72(+1.56%) |
Jul 25, 2012 | 175.94 | 176.52 | 174.84 | 175.05 | 1,978 | -0.62(-0.35%) |
Jul 24, 2012 | 176.21 | 177.77 | 174.84 | 175.68 | 1,065 | +0.79(+0.45%) |
Jul 23, 2012 | 171.08 | 175.10 | 170.64 | 174.89 | 3,533 | +0.89(+0.51%) |
Jul 20, 2012 | 174.72 | 175.11 | 171.51 | 174.00 | 3,000 | +0.00(+0.00%) |
Jul 19, 2012 | 177.46 | 177.46 | 169.80 | 174.00 | 6,420 | -2.50(-1.41%) |
Jul 18, 2012 | 176.57 | 178.68 | 175.84 | 176.49 | 1,696 | +0.48(+0.27%) |
Jul 17, 2012 | 175.42 | 176.26 | 174.09 | 176.01 | 5,225 | +0.41(+0.23%) |
Jul 16, 2012 | 179.45 | 179.45 | 172.89 | 175.60 | 2,901 | -4.10(-2.28%) |
Jul 13, 2012 | 175.56 | 179.78 | 175.56 | 179.70 | 5,062 | +2.21(+1.25%) |
Jul 12, 2012 | 174.87 | 178.75 | 174.50 | 177.49 | 2,304 | +2.22(+1.27%) |
Jul 11, 2012 | 173.15 | 175.27 | 173.15 | 175.27 | 1,487 | +1.27(+0.73%) |
Jul 10, 2012 | 175.88 | 176.52 | 174.00 | 174.00 | 954 | -0.97(-0.55%) |
Jul 09, 2012 | 173.99 | 175.47 | 173.57 | 174.97 | 1,070 | +0.97(+0.56%) |
Jul 06, 2012 | 172.51 | 174.00 | 172.51 | 174.00 | 1,031 | +0.35(+0.20%) |
Jul 05, 2012 | 173.02 | 173.99 | 171.51 | 173.64 | 1,027 | -0.68(-0.39%) |
Jul 03, 2012 | 173.89 | 174.32 | 170.70 | 174.32 | 2,597 | -0.68(-0.39%) |