Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 199.30 | 200.26 | 197.48 | 198.30 | 754,075 | -0.17(-0.08%) |
Aug 29, 2013 | 196.18 | 200.04 | 196.00 | 198.47 | 429,591 | +2.12(+1.08%) |
Aug 28, 2013 | 195.26 | 198.90 | 194.64 | 196.35 | 675,776 | +0.36(+0.19%) |
Aug 27, 2013 | 200.91 | 201.80 | 195.93 | 195.99 | 829,849 | -7.99(-3.92%) |
Aug 26, 2013 | 203.56 | 206.38 | 202.55 | 203.98 | 1,310,978 | +0.55(+0.27%) |
Aug 23, 2013 | 204.29 | 204.53 | 201.62 | 203.43 | 585,743 | +0.56(+0.28%) |
Aug 22, 2013 | 200.86 | 203.46 | 200.19 | 202.87 | 468,913 | +3.06(+1.53%) |
Aug 21, 2013 | 201.48 | 202.96 | 199.10 | 199.81 | 1,069,805 | -2.21(-1.09%) |
Aug 20, 2013 | 202.14 | 202.58 | 200.82 | 202.02 | 1,100,724 | +0.14(+0.07%) |
Aug 19, 2013 | 203.59 | 205.03 | 201.67 | 201.88 | 941,039 | -2.58(-1.26%) |
Aug 16, 2013 | 203.65 | 206.50 | 202.84 | 204.46 | 821,932 | +0.05(+0.02%) |
Aug 15, 2013 | 207.70 | 207.87 | 202.50 | 204.41 | 783,603 | -5.47(-2.61%) |
Aug 14, 2013 | 211.91 | 212.53 | 209.86 | 209.88 | 396,025 | -1.88(-0.89%) |
Aug 13, 2013 | 210.81 | 212.41 | 209.12 | 211.77 | 506,038 | +1.21(+0.57%) |
Aug 12, 2013 | 211.28 | 211.92 | 209.36 | 210.56 | 470,998 | -1.79(-0.84%) |
Aug 09, 2013 | 211.05 | 214.56 | 209.84 | 212.34 | 761,429 | +1.55(+0.74%) |
Aug 08, 2013 | 214.43 | 214.88 | 210.69 | 210.79 | 658,734 | -1.80(-0.85%) |
Aug 07, 2013 | 214.29 | 214.29 | 210.51 | 212.59 | 631,586 | -2.79(-1.30%) |
Aug 06, 2013 | 215.85 | 216.93 | 214.12 | 215.38 | 431,233 | -0.86(-0.40%) |
Aug 05, 2013 | 215.67 | 216.47 | 214.51 | 216.24 | 441,937 | -0.68(-0.31%) |
Aug 02, 2013 | 216.07 | 218.21 | 215.20 | 216.92 | 807,555 | +1.02(+0.47%) |
Aug 01, 2013 | 216.45 | 217.21 | 214.69 | 215.90 | 1,023,594 | +2.50(+1.17%) |
Jul 31, 2013 | 213.94 | 216.31 | 212.87 | 213.39 | 969,695 | -0.36(-0.17%) |
Jul 30, 2013 | 215.53 | 215.91 | 213.33 | 213.76 | 653,336 | -0.51(-0.24%) |
Jul 29, 2013 | 217.06 | 217.06 | 213.45 | 214.27 | 560,217 | -2.47(-1.14%) |
Jul 26, 2013 | 214.23 | 216.75 | 213.18 | 216.74 | 556,880 | +1.06(+0.49%) |
Jul 25, 2013 | 213.58 | 216.85 | 212.86 | 215.68 | 766,784 | +0.78(+0.36%) |
Jul 24, 2013 | 215.82 | 216.78 | 213.84 | 214.90 | 1,131,345 | -0.76(-0.35%) |
Jul 23, 2013 | 216.47 | 218.35 | 215.53 | 215.66 | 932,936 | -0.79(-0.37%) |
Jul 22, 2013 | 211.96 | 216.45 | 211.10 | 216.45 | 1,016,646 | +4.00(+1.88%) |
Jul 19, 2013 | 211.90 | 212.46 | 208.35 | 212.46 | 1,024,199 | +1.37(+0.65%) |
Jul 18, 2013 | 207.08 | 211.63 | 206.08 | 211.09 | 1,630,963 | +5.65(+2.75%) |
Jul 17, 2013 | 203.44 | 205.80 | 202.94 | 205.44 | 1,284,030 | +2.35(+1.16%) |
Jul 16, 2013 | 204.39 | 206.97 | 200.94 | 203.09 | 874,693 | -1.11(-0.54%) |
Jul 15, 2013 | 204.47 | 205.23 | 203.60 | 204.20 | 614,007 | +0.05(+0.03%) |
Jul 12, 2013 | 203.96 | 204.18 | 201.11 | 204.15 | 892,444 | -0.11(-0.06%) |
Jul 11, 2013 | 202.50 | 205.88 | 202.03 | 204.26 | 1,231,907 | +3.92(+1.96%) |
Jul 10, 2013 | 200.56 | 201.56 | 198.59 | 200.34 | 1,169,341 | +1.01(+0.50%) |
Jul 09, 2013 | 196.32 | 199.63 | 193.17 | 199.33 | 1,240,766 | +4.81(+2.47%) |
Jul 08, 2013 | 196.76 | 197.19 | 193.65 | 194.52 | 1,115,963 | -0.18(-0.09%) |
Jul 05, 2013 | 195.12 | 195.97 | 191.76 | 194.70 | 787,923 | +1.51(+0.78%) |
Jul 03, 2013 | 192.60 | 194.67 | 191.48 | 193.19 | 327,969 | -1.18(-0.61%) |
Jul 02, 2013 | 193.68 | 196.32 | 192.77 | 194.37 | 638,683 | +0.54(+0.28%) |
Jul 01, 2013 | 194.97 | 197.99 | 193.60 | 193.83 | 1,104,317 | -0.56(-0.29%) |
Jun 28, 2013 | 199.71 | 199.71 | 193.92 | 194.39 | 1,859,122 | -5.46(-2.73%) |
Jun 27, 2013 | 194.77 | 200.94 | 194.77 | 199.85 | 1,377,311 | +4.56(+2.33%) |
Jun 26, 2013 | 190.97 | 196.32 | 190.97 | 195.29 | 1,358,733 | +4.13(+2.16%) |
Jun 25, 2013 | 188.91 | 192.13 | 187.43 | 191.16 | 1,663,156 | +5.26(+2.83%) |
Jun 24, 2013 | 186.47 | 187.92 | 182.39 | 185.90 | 2,067,052 | -2.30(-1.22%) |
Jun 21, 2013 | 195.65 | 195.75 | 183.14 | 188.20 | 3,466,834 | -2.53(-1.33%) |
Jun 20, 2013 | 200.35 | 201.25 | 189.62 | 190.73 | 3,135,978 | -12.45(-6.13%) |
Jun 19, 2013 | 209.56 | 210.56 | 203.00 | 203.18 | 1,099,416 | -6.08(-2.90%) |
Jun 18, 2013 | 209.93 | 211.40 | 207.95 | 209.25 | 669,150 | +0.38(+0.18%) |
Jun 17, 2013 | 206.28 | 210.46 | 205.10 | 208.88 | 1,007,705 | +4.74(+2.32%) |
Jun 14, 2013 | 206.13 | 207.14 | 202.87 | 204.14 | 1,006,313 | -2.04(-0.99%) |
Jun 13, 2013 | 203.42 | 206.38 | 200.34 | 206.18 | 1,536,339 | +2.56(+1.26%) |
Jun 12, 2013 | 210.68 | 211.91 | 203.23 | 203.62 | 1,145,003 | -5.42(-2.59%) |
Jun 11, 2013 | 211.45 | 211.71 | 208.25 | 209.03 | 850,918 | -3.89(-1.83%) |
Jun 10, 2013 | 211.19 | 214.11 | 209.20 | 212.92 | 918,599 | +0.84(+0.40%) |
Jun 07, 2013 | 206.60 | 212.43 | 204.17 | 212.08 | 1,188,030 | +8.51(+4.18%) |
Jun 06, 2013 | 200.85 | 203.76 | 197.17 | 203.58 | 1,862,167 | +2.80(+1.40%) |
Jun 05, 2013 | 207.49 | 208.91 | 197.88 | 200.78 | 1,736,377 | -7.00(-3.37%) |
Jun 04, 2013 | 209.62 | 211.76 | 206.58 | 207.78 | 956,014 | -1.54(-0.74%) |
Jun 03, 2013 | 210.53 | 210.54 | 205.34 | 209.32 | 1,030,195 | -0.65(-0.31%) |
May 31, 2013 | 213.37 | 215.08 | 209.91 | 209.97 | 1,080,956 | -4.35(-2.03%) |
May 30, 2013 | 212.46 | 215.60 | 211.55 | 214.32 | 1,039,625 | +1.01(+0.47%) |
May 29, 2013 | 215.32 | 217.24 | 212.66 | 213.31 | 996,617 | -3.52(-1.62%) |
May 28, 2013 | 214.65 | 219.82 | 214.44 | 216.83 | 750,171 | +3.74(+1.75%) |
May 24, 2013 | 210.49 | 213.24 | 210.43 | 213.10 | 555,043 | +0.41(+0.19%) |
May 23, 2013 | 211.22 | 213.35 | 208.66 | 212.68 | 994,909 | -1.90(-0.89%) |
May 22, 2013 | 219.35 | 224.22 | 212.76 | 214.59 | 1,558,630 | -4.78(-2.18%) |
May 21, 2013 | 218.55 | 220.59 | 217.30 | 219.37 | 980,537 | +1.84(+0.84%) |
May 20, 2013 | 217.42 | 219.47 | 215.89 | 217.53 | 733,969 | -1.28(-0.58%) |
May 17, 2013 | 215.92 | 219.01 | 215.62 | 218.81 | 753,937 | +4.17(+1.94%) |
May 16, 2013 | 216.92 | 218.72 | 214.15 | 214.65 | 807,942 | -2.92(-1.34%) |
May 15, 2013 | 213.57 | 217.65 | 212.83 | 217.56 | 924,555 | +7.44(+3.54%) |
May 13, 2013 | 207.39 | 211.33 | 207.13 | 210.12 | 619,606 | +2.05(+0.98%) |
May 10, 2013 | 207.75 | 208.67 | 206.97 | 208.07 | 739,105 | +0.65(+0.32%) |
May 09, 2013 | 206.61 | 209.69 | 204.88 | 207.42 | 1,185,548 | -1.09(-0.52%) |
May 08, 2013 | 207.08 | 208.60 | 201.57 | 208.51 | 658,883 | +1.28(+0.62%) |
May 07, 2013 | 206.47 | 207.43 | 204.87 | 207.23 | 574,072 | +0.90(+0.44%) |
May 06, 2013 | 204.22 | 206.97 | 203.24 | 206.33 | 876,677 | +2.26(+1.11%) |
May 03, 2013 | 199.81 | 204.26 | 199.40 | 204.06 | 1,110,810 | +6.76(+3.43%) |
May 02, 2013 | 196.81 | 198.10 | 196.27 | 197.30 | 891,827 | +1.06(+0.54%) |
May 01, 2013 | 199.58 | 200.42 | 196.06 | 196.24 | 1,054,844 | -4.18(-2.09%) |
Apr 30, 2013 | 201.90 | 202.91 | 199.88 | 200.42 | 1,263,924 | -1.29(-0.64%) |
Apr 29, 2013 | 198.66 | 202.11 | 198.03 | 201.71 | 808,454 | +3.34(+1.68%) |
Apr 26, 2013 | 197.50 | 199.01 | 197.19 | 198.37 | 639,774 | +0.15(+0.08%) |
Apr 25, 2013 | 195.44 | 198.79 | 194.98 | 198.22 | 1,005,059 | +3.69(+1.89%) |
Apr 24, 2013 | 195.49 | 196.09 | 193.78 | 194.53 | 763,767 | -0.61(-0.31%) |
Apr 23, 2013 | 189.90 | 195.51 | 189.47 | 195.15 | 1,310,565 | +6.75(+3.58%) |
Apr 22, 2013 | 188.95 | 189.20 | 186.04 | 188.40 | 805,175 | +0.26(+0.14%) |
Apr 19, 2013 | 185.35 | 188.36 | 185.10 | 188.13 | 980,532 | +3.66(+1.98%) |
Apr 18, 2013 | 188.78 | 188.90 | 183.19 | 184.48 | 1,346,244 | -4.31(-2.28%) |
Apr 17, 2013 | 191.44 | 192.10 | 187.28 | 188.79 | 1,149,578 | -4.66(-2.41%) |
Apr 16, 2013 | 193.86 | 193.96 | 189.13 | 193.44 | 1,382,646 | +2.53(+1.32%) |
Apr 15, 2013 | 195.54 | 197.39 | 190.86 | 190.92 | 1,249,440 | -6.97(-3.52%) |
Apr 12, 2013 | 197.75 | 199.28 | 197.12 | 197.89 | 561,207 | -0.76(-0.38%) |
Apr 11, 2013 | 196.55 | 199.72 | 196.55 | 198.65 | 978,280 | +2.53(+1.29%) |
Apr 10, 2013 | 192.10 | 196.12 | 191.75 | 196.12 | 873,996 | +5.06(+2.65%) |
Apr 09, 2013 | 189.45 | 192.20 | 187.80 | 191.05 | 1,010,957 | +3.50(+1.87%) |
Apr 08, 2013 | 184.80 | 187.57 | 183.58 | 187.55 | 625,319 | +2.70(+1.46%) |
Apr 05, 2013 | 185.93 | 186.51 | 181.28 | 184.85 | 1,771,826 | -4.00(-2.12%) |
Apr 04, 2013 | 186.68 | 188.88 | 186.21 | 188.85 | 1,072,902 | +2.17(+1.16%) |
Apr 03, 2013 | 193.90 | 194.03 | 186.01 | 186.68 | 1,173,479 | -6.93(-3.58%) |
Apr 02, 2013 | 190.58 | 193.94 | 190.43 | 193.61 | 856,539 | +3.37(+1.77%) |
Apr 01, 2013 | 192.90 | 193.17 | 189.87 | 190.24 | 518,007 | -2.95(-1.53%) |
Mar 28, 2013 | 193.55 | 194.52 | 191.97 | 193.19 | 728,186 | +0.23(+0.12%) |
Mar 27, 2013 | 193.43 | 193.73 | 191.69 | 192.96 | 465,172 | -1.38(-0.71%) |
Mar 26, 2013 | 190.12 | 194.54 | 189.55 | 194.34 | 845,542 | +4.96(+2.62%) |
Mar 25, 2013 | 191.78 | 193.53 | 189.10 | 189.38 | 1,134,545 | -0.99(-0.52%) |
Mar 22, 2013 | 190.66 | 191.41 | 189.61 | 190.37 | 921,314 | +0.10(+0.05%) |
Mar 21, 2013 | 192.74 | 194.93 | 190.13 | 190.27 | 1,382,835 | -4.29(-2.20%) |
Mar 20, 2013 | 191.96 | 195.21 | 191.96 | 194.56 | 1,003,974 | +4.15(+2.18%) |
Mar 19, 2013 | 191.84 | 192.80 | 188.53 | 190.41 | 751,667 | -1.56(-0.81%) |
Mar 18, 2013 | 191.11 | 192.93 | 190.59 | 191.96 | 597,337 | -1.12(-0.58%) |
Mar 15, 2013 | 191.83 | 193.13 | 191.22 | 193.08 | 1,306,674 | +0.53(+0.27%) |
Mar 14, 2013 | 191.69 | 193.86 | 191.11 | 192.56 | 1,286,288 | +1.76(+0.92%) |
Mar 13, 2013 | 188.27 | 191.02 | 187.64 | 190.80 | 1,032,773 | +3.20(+1.71%) |
Mar 12, 2013 | 186.57 | 188.23 | 186.29 | 187.59 | 1,348,652 | +1.18(+0.63%) |
Mar 11, 2013 | 186.71 | 186.84 | 185.22 | 186.41 | 751,482 | -0.30(-0.16%) |
Mar 08, 2013 | 188.09 | 188.78 | 186.09 | 186.71 | 774,068 | -0.15(-0.08%) |
Mar 07, 2013 | 188.35 | 189.29 | 186.72 | 186.86 | 1,023,109 | -0.83(-0.44%) |
Mar 06, 2013 | 184.83 | 188.01 | 184.83 | 187.69 | 1,486,231 | +3.90(+2.12%) |
Mar 05, 2013 | 182.18 | 183.96 | 179.21 | 183.80 | 1,374,071 | +3.61(+2.00%) |
Mar 04, 2013 | 176.42 | 180.27 | 176.25 | 180.19 | 922,203 | +3.32(+1.87%) |
Mar 01, 2013 | 177.87 | 177.87 | 174.61 | 176.87 | 1,119,672 | -2.18(-1.22%) |
Feb 28, 2013 | 180.01 | 180.67 | 178.91 | 179.05 | 757,741 | -0.99(-0.55%) |
Feb 27, 2013 | 176.27 | 180.46 | 175.54 | 180.04 | 696,706 | +3.68(+2.08%) |
Feb 26, 2013 | 177.81 | 178.65 | 175.01 | 176.36 | 1,173,980 | -0.26(-0.15%) |
Feb 25, 2013 | 181.25 | 181.97 | 176.62 | 176.62 | 1,062,599 | -3.26(-1.81%) |
Feb 22, 2013 | 177.74 | 179.90 | 177.74 | 179.89 | 1,120,220 | +3.47(+1.97%) |
Feb 21, 2013 | 177.86 | 178.12 | 175.73 | 176.41 | 1,278,798 | -2.17(-1.21%) |
Feb 20, 2013 | 181.88 | 182.21 | 178.49 | 178.58 | 992,338 | -3.73(-2.05%) |
Feb 19, 2013 | 181.79 | 183.24 | 181.22 | 182.31 | 1,346,500 | +0.87(+0.48%) |
Feb 15, 2013 | 184.28 | 184.47 | 181.01 | 181.44 | 1,340,324 | -1.96(-1.07%) |
Feb 14, 2013 | 181.01 | 183.46 | 181.00 | 183.40 | 1,198,950 | +2.28(+1.26%) |
Feb 13, 2013 | 179.39 | 181.50 | 179.05 | 181.12 | 1,320,183 | +2.73(+1.53%) |
Feb 12, 2013 | 178.49 | 180.00 | 178.29 | 178.39 | 1,466,031 | -0.44(-0.25%) |
Feb 11, 2013 | 177.88 | 179.18 | 177.23 | 178.83 | 1,247,760 | +0.96(+0.54%) |
Feb 08, 2013 | 176.73 | 178.26 | 176.06 | 177.86 | 739,407 | +1.00(+0.57%) |
Feb 07, 2013 | 178.12 | 178.34 | 175.18 | 176.86 | 673,953 | -1.48(-0.83%) |
Feb 06, 2013 | 177.41 | 178.45 | 177.18 | 178.34 | 765,474 | +3.23(+1.84%) |
Feb 04, 2013 | 173.39 | 176.44 | 173.01 | 175.12 | 1,294,609 | -1.80(-1.02%) |
Feb 01, 2013 | 175.24 | 177.59 | 174.76 | 176.91 | 1,368,316 | +0.46(+0.26%) |
Jan 31, 2013 | 176.80 | 178.16 | 175.85 | 176.46 | 933,781 | -0.84(-0.47%) |
Jan 30, 2013 | 177.56 | 178.04 | 176.32 | 177.30 | 995,920 | -0.46(-0.26%) |
Jan 29, 2013 | 175.62 | 177.75 | 174.84 | 177.75 | 1,177,192 | +2.35(+1.34%) |
Jan 28, 2013 | 175.94 | 176.49 | 174.13 | 175.40 | 1,224,249 | -1.16(-0.66%) |
Jan 25, 2013 | 177.39 | 177.56 | 176.14 | 176.56 | 1,447,056 | +0.07(+0.04%) |
Jan 24, 2013 | 177.24 | 178.05 | 175.20 | 176.50 | 1,342,801 | +0.25(+0.14%) |
Jan 23, 2013 | 177.22 | 178.21 | 175.61 | 176.24 | 1,189,401 | -0.72(-0.41%) |
Jan 22, 2013 | 174.85 | 177.00 | 174.79 | 176.97 | 1,522,377 | +2.26(+1.30%) |
Jan 18, 2013 | 173.86 | 174.76 | 172.71 | 174.70 | 1,908,527 | +1.44(+0.83%) |
Jan 17, 2013 | 170.84 | 175.10 | 169.53 | 173.26 | 2,305,244 | +7.29(+4.39%) |
Jan 16, 2013 | 166.12 | 167.29 | 165.34 | 165.97 | 1,015,156 | -0.75(-0.45%) |
Jan 15, 2013 | 166.82 | 166.85 | 164.87 | 166.73 | 854,049 | +0.79(+0.48%) |
Jan 14, 2013 | 165.22 | 167.64 | 164.35 | 165.94 | 1,164,070 | +0.88(+0.53%) |
Jan 11, 2013 | 163.13 | 165.24 | 162.31 | 165.06 | 1,103,025 | +1.69(+1.03%) |
Jan 10, 2013 | 161.33 | 164.30 | 161.18 | 163.37 | 1,110,530 | +2.94(+1.83%) |
Jan 09, 2013 | 160.71 | 162.15 | 159.99 | 160.43 | 917,224 | +0.42(+0.26%) |
Jan 08, 2013 | 162.08 | 162.39 | 159.86 | 160.01 | 844,092 | -2.52(-1.55%) |
Jan 07, 2013 | 162.57 | 163.02 | 160.75 | 162.53 | 967,047 | -0.30(-0.18%) |
Jan 04, 2013 | 159.10 | 163.45 | 159.09 | 162.83 | 1,078,072 | +3.50(+2.19%) |
Jan 03, 2013 | 159.31 | 161.31 | 158.45 | 159.34 | 798,305 | +0.43(+0.27%) |
Jan 02, 2013 | 157.89 | 158.98 | 154.38 | 158.90 | 1,274,081 | +4.53(+2.93%) |
Dec 31, 2012 | 152.47 | 154.38 | 152.28 | 154.38 | 552,572 | +1.64(+1.08%) |
Dec 28, 2012 | 153.03 | 154.05 | 152.26 | 152.73 | 429,049 | -1.16(-0.76%) |
Dec 27, 2012 | 153.73 | 154.47 | 152.38 | 153.90 | 499,365 | +0.54(+0.36%) |
Dec 26, 2012 | 154.99 | 155.03 | 153.08 | 153.35 | 593,827 | -1.40(-0.91%) |
Dec 24, 2012 | 156.68 | 156.68 | 151.38 | 154.76 | 411,011 | +0.35(+0.23%) |
Dec 21, 2012 | 153.86 | 156.77 | 153.38 | 154.41 | 1,584,749 | -1.90(-1.21%) |
Dec 20, 2012 | 154.81 | 156.41 | 153.93 | 156.30 | 819,916 | +2.60(+1.69%) |
Dec 19, 2012 | 153.46 | 155.97 | 153.46 | 153.70 | 1,284,251 | -0.64(-0.42%) |
Dec 18, 2012 | 153.64 | 155.80 | 152.21 | 154.35 | 1,324,070 | +1.03(+0.67%) |
Dec 17, 2012 | 151.09 | 153.36 | 150.03 | 153.31 | 1,508,451 | +2.81(+1.87%) |
Dec 14, 2012 | 148.52 | 150.93 | 148.52 | 150.51 | 811,728 | +0.61(+0.40%) |
Dec 13, 2012 | 149.84 | 150.36 | 149.47 | 149.90 | 730,823 | +0.04(+0.02%) |
Dec 12, 2012 | 149.62 | 150.66 | 148.65 | 149.87 | 1,366,683 | +0.91(+0.61%) |
Dec 11, 2012 | 146.21 | 149.10 | 146.21 | 148.95 | 943,426 | +2.79(+1.91%) |
Dec 10, 2012 | 145.47 | 146.24 | 144.88 | 146.17 | 520,729 | +0.72(+0.49%) |
Dec 07, 2012 | 145.20 | 145.52 | 144.37 | 145.45 | 364,835 | +0.75(+0.52%) |
Dec 06, 2012 | 143.69 | 144.77 | 143.16 | 144.70 | 627,402 | +0.98(+0.68%) |
Dec 05, 2012 | 142.79 | 144.55 | 142.08 | 143.72 | 1,007,489 | +0.88(+0.62%) |
Dec 04, 2012 | 145.65 | 146.19 | 142.78 | 142.84 | 1,242,660 | -4.32(-2.93%) |
Nov 30, 2012 | 145.97 | 147.30 | 145.27 | 147.15 | 995,794 | +1.06(+0.73%) |
Nov 29, 2012 | 146.93 | 147.53 | 145.04 | 146.09 | 764,234 | -0.23(-0.16%) |
Nov 28, 2012 | 144.16 | 147.40 | 143.78 | 146.32 | 1,223,556 | +1.93(+1.34%) |
Nov 27, 2012 | 145.53 | 145.53 | 142.90 | 144.39 | 949,978 | +0.54(+0.38%) |
Nov 26, 2012 | 144.14 | 144.68 | 143.25 | 143.85 | 536,318 | -1.07(-0.74%) |
Nov 23, 2012 | 144.31 | 144.97 | 143.84 | 144.92 | 225,517 | +1.33(+0.92%) |
Nov 21, 2012 | 144.32 | 144.52 | 142.35 | 143.60 | 742,205 | -0.04(-0.03%) |
Nov 20, 2012 | 141.42 | 143.63 | 141.04 | 143.63 | 985,187 | +1.96(+1.38%) |
Nov 19, 2012 | 140.42 | 141.72 | 140.19 | 141.68 | 1,252,061 | +3.09(+2.23%) |
Nov 16, 2012 | 139.43 | 140.94 | 137.42 | 138.59 | 1,270,837 | +0.02(+0.02%) |
Nov 15, 2012 | 138.22 | 139.00 | 137.26 | 138.56 | 1,412,340 | +0.27(+0.19%) |
Nov 14, 2012 | 139.90 | 140.22 | 138.04 | 138.30 | 937,575 | -1.29(-0.92%) |
Nov 13, 2012 | 138.79 | 140.88 | 138.78 | 139.59 | 998,172 | -0.14(-0.10%) |
Nov 12, 2012 | 138.78 | 140.45 | 138.08 | 139.73 | 839,530 | +1.26(+0.91%) |
Nov 09, 2012 | 138.37 | 140.09 | 138.20 | 138.47 | 601,951 | -0.20(-0.14%) |
Nov 08, 2012 | 141.05 | 142.00 | 138.67 | 138.67 | 769,116 | -2.15(-1.53%) |
Nov 07, 2012 | 140.06 | 141.26 | 139.71 | 140.82 | 1,866,527 | -1.05(-0.74%) |
Nov 06, 2012 | 140.90 | 142.20 | 140.46 | 141.87 | 1,299,503 | +1.42(+1.01%) |
Nov 05, 2012 | 139.94 | 141.00 | 138.86 | 140.45 | 715,099 | -0.01(-0.01%) |
Nov 02, 2012 | 141.46 | 142.53 | 140.31 | 140.46 | 926,093 | -0.41(-0.29%) |
Nov 01, 2012 | 140.46 | 141.16 | 139.96 | 140.87 | 1,094,354 | +0.29(+0.21%) |
Oct 31, 2012 | 140.14 | 141.55 | 139.59 | 140.58 | 1,226,804 | +1.99(+1.44%) |
Oct 26, 2012 | 138.82 | 138.59 | 138.59 | 138.59 | 925,589 | -0.10(-0.07%) |
Oct 25, 2012 | 139.67 | 140.14 | 137.98 | 138.68 | 874,809 | +0.10(+0.07%) |
Oct 24, 2012 | 139.56 | 141.03 | 138.10 | 138.59 | 1,010,383 | -0.65(-0.47%) |
Oct 23, 2012 | 138.60 | 140.29 | 137.64 | 139.24 | 995,842 | -0.79(-0.57%) |
Oct 19, 2012 | 140.38 | 140.97 | 139.62 | 140.03 | 1,089,734 | -0.79(-0.56%) |
Oct 18, 2012 | 139.94 | 142.36 | 139.63 | 140.82 | 1,548,556 | +0.64(+0.46%) |
Oct 17, 2012 | 141.92 | 142.30 | 139.85 | 140.17 | 1,819,682 | -0.62(-0.44%) |
Oct 16, 2012 | 138.77 | 141.46 | 138.48 | 140.80 | 2,117,070 | +3.41(+2.48%) |
Oct 15, 2012 | 138.24 | 139.34 | 136.63 | 137.39 | 1,858,733 | +0.79(+0.58%) |
Oct 12, 2012 | 137.62 | 139.15 | 135.82 | 136.60 | 928,595 | -1.10(-0.80%) |
Oct 11, 2012 | 139.19 | 139.79 | 137.48 | 137.70 | 852,740 | -1.16(-0.84%) |
Oct 10, 2012 | 139.79 | 140.07 | 138.77 | 138.86 | 762,031 | -1.21(-0.86%) |
Oct 09, 2012 | 140.03 | 141.07 | 139.85 | 140.07 | 1,838,589 | +0.22(+0.16%) |
Oct 08, 2012 | 139.29 | 140.74 | 138.84 | 139.85 | 1,618,324 | +0.96(+0.69%) |
Oct 05, 2012 | 137.13 | 142.29 | 137.13 | 138.88 | 2,065,631 | +2.50(+1.83%) |
Oct 04, 2012 | 134.99 | 136.42 | 134.55 | 136.39 | 1,088,443 | +1.82(+1.35%) |
Oct 03, 2012 | 132.10 | 134.89 | 130.86 | 134.57 | 1,509,411 | +3.26(+2.48%) |
Oct 02, 2012 | 133.92 | 134.07 | 130.06 | 131.31 | 1,502,075 | -1.99(-1.50%) |
Oct 01, 2012 | 133.09 | 135.42 | 132.85 | 133.30 | 628,622 | +1.16(+0.87%) |
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |