Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 185.38 | 186.13 | 182.96 | 183.99 | 3,974 | -1.96(-1.05%) |
Aug 29, 2013 | 183.99 | 187.90 | 183.99 | 185.94 | 14,018 | +2.33(+1.27%) |
Aug 28, 2013 | 185.66 | 185.94 | 183.15 | 183.61 | 3,245 | -1.59(-0.86%) |
Aug 27, 2013 | 183.33 | 186.41 | 182.13 | 185.20 | 10,831 | -0.93(-0.50%) |
Aug 26, 2013 | 186.22 | 186.60 | 184.73 | 186.13 | 6,885 | +0.09(+0.05%) |
Aug 23, 2013 | 185.38 | 186.60 | 183.89 | 186.04 | 7,406 | +0.09(+0.05%) |
Aug 22, 2013 | 185.85 | 189.58 | 182.59 | 185.94 | 20,534 | +0.19(+0.10%) |
Aug 21, 2013 | 185.20 | 186.69 | 184.17 | 185.76 | 13,113 | +0.56(+0.30%) |
Aug 20, 2013 | 184.08 | 189.02 | 182.40 | 185.20 | 24,370 | +0.00(+0.00%) |
Aug 19, 2013 | 181.93 | 186.04 | 179.23 | 185.20 | 22,211 | +1.40(+0.76%) |
Aug 16, 2013 | 181.19 | 183.80 | 179.06 | 183.80 | 24,558 | +1.49(+0.82%) |
Aug 15, 2013 | 181.47 | 182.87 | 177.73 | 182.31 | 16,207 | -0.84(-0.46%) |
Aug 14, 2013 | 182.40 | 185.55 | 179.13 | 183.15 | 20,116 | +0.75(+0.41%) |
Aug 13, 2013 | 181.93 | 185.63 | 180.25 | 182.40 | 43,839 | -0.37(-0.20%) |
Aug 12, 2013 | 178.01 | 182.87 | 174.66 | 182.77 | 20,731 | +2.05(+1.14%) |
Aug 09, 2013 | 173.35 | 184.73 | 170.18 | 180.72 | 14,836 | +8.49(+4.93%) |
Aug 08, 2013 | 170.83 | 178.01 | 167.84 | 172.23 | 35,918 | +0.37(+0.22%) |
Aug 07, 2013 | 167.94 | 175.87 | 165.70 | 171.86 | 40,067 | +2.61(+1.54%) |
Aug 06, 2013 | 168.03 | 172.97 | 163.00 | 169.24 | 39,309 | +0.56(+0.33%) |
Aug 05, 2013 | 173.72 | 176.71 | 166.72 | 168.68 | 31,028 | -8.40(-4.74%) |
Aug 02, 2013 | 158.51 | 177.17 | 152.17 | 177.08 | 39,139 | +18.19(+11.45%) |
Aug 01, 2013 | 147.32 | 159.45 | 146.57 | 158.89 | 30,023 | +11.29(+7.65%) |
Jul 31, 2013 | 146.57 | 153.01 | 141.25 | 147.60 | 13,675 | +1.59(+1.09%) |
Jul 30, 2013 | 140.88 | 147.88 | 136.03 | 146.01 | 19,354 | +5.41(+3.85%) |
Jul 29, 2013 | 133.04 | 146.94 | 131.08 | 140.60 | 10,800 | +8.40(+6.35%) |
Jul 26, 2013 | 126.23 | 134.72 | 124.46 | 132.20 | 17,917 | +6.34(+5.04%) |
Jul 25, 2013 | 123.62 | 126.42 | 123.62 | 125.86 | 4,076 | +2.24(+1.81%) |
Jul 24, 2013 | 126.89 | 128.47 | 123.06 | 123.62 | 3,867 | -3.73(-2.93%) |
Jul 23, 2013 | 128.10 | 128.75 | 127.35 | 127.35 | 1,533 | +0.09(+0.07%) |
Jul 22, 2013 | 128.10 | 130.62 | 127.26 | 127.26 | 2,163 | -2.80(-2.15%) |
Jul 19, 2013 | 129.12 | 132.02 | 125.95 | 130.06 | 29,491 | +1.03(+0.80%) |
Jul 18, 2013 | 128.10 | 129.87 | 128.10 | 129.03 | 6,535 | +0.47(+0.36%) |
Jul 17, 2013 | 132.48 | 133.72 | 127.54 | 128.56 | 2,310 | -3.17(-2.41%) |
Jul 16, 2013 | 131.08 | 132.20 | 128.56 | 131.74 | 1,971 | +1.12(+0.86%) |
Jul 15, 2013 | 131.27 | 131.74 | 129.41 | 130.62 | 2,626 | -1.03(-0.78%) |
Jul 12, 2013 | 130.53 | 131.64 | 129.12 | 131.64 | 1,506 | +1.68(+1.29%) |
Jul 11, 2013 | 130.34 | 130.62 | 128.96 | 129.97 | 1,745 | +0.93(+0.72%) |
Jul 10, 2013 | 130.06 | 130.06 | 127.54 | 129.03 | 2,846 | -0.09(-0.07%) |
Jul 09, 2013 | 130.53 | 130.80 | 127.26 | 129.12 | 7,030 | +0.56(+0.44%) |
Jul 08, 2013 | 130.53 | 130.71 | 128.56 | 128.56 | 3,427 | -1.49(-1.15%) |
Jul 05, 2013 | 125.30 | 131.46 | 124.18 | 130.06 | 4,094 | +4.85(+3.87%) |
Jul 03, 2013 | 125.30 | 127.07 | 124.74 | 125.21 | 1,423 | -1.49(-1.18%) |
Jul 02, 2013 | 124.37 | 126.70 | 123.15 | 126.70 | 3,316 | +2.33(+1.88%) |
Jul 01, 2013 | 128.66 | 128.66 | 122.40 | 124.37 | 5,017 | -3.83(-2.98%) |
Jun 28, 2013 | 130.34 | 133.04 | 126.89 | 128.19 | 10,835 | -3.92(-2.97%) |
Jun 27, 2013 | 133.88 | 133.88 | 128.84 | 132.11 | 3,429 | +0.19(+0.14%) |
Jun 26, 2013 | 128.28 | 133.01 | 126.89 | 131.92 | 5,394 | +4.11(+3.21%) |
Jun 25, 2013 | 121.47 | 129.03 | 121.47 | 127.82 | 4,608 | +6.34(+5.22%) |
Jun 24, 2013 | 118.96 | 122.87 | 115.69 | 121.47 | 8,962 | +0.09(+0.08%) |
Jun 21, 2013 | 117.94 | 123.15 | 114.20 | 121.38 | 7,875 | +3.08(+2.60%) |
Jun 20, 2013 | 121.29 | 121.29 | 115.78 | 118.30 | 7,584 | -4.76(-3.87%) |
Jun 19, 2013 | 130.71 | 131.05 | 121.29 | 123.06 | 5,887 | -8.02(-6.12%) |
Jun 18, 2013 | 136.78 | 136.78 | 129.69 | 131.08 | 3,607 | -5.04(-3.70%) |
Jun 17, 2013 | 146.48 | 146.48 | 135.42 | 136.12 | 4,532 | -10.36(-7.07%) |
Jun 14, 2013 | 148.53 | 149.09 | 139.57 | 146.48 | 4,685 | -2.52(-1.69%) |
Jun 13, 2013 | 148.53 | 149.56 | 144.24 | 149.00 | 1,779 | +1.12(+0.76%) |
Jun 12, 2013 | 152.17 | 153.01 | 147.88 | 147.88 | 999 | -4.29(-2.82%) |
Jun 11, 2013 | 148.81 | 152.50 | 148.81 | 152.17 | 2,919 | +0.84(+0.56%) |
Jun 10, 2013 | 151.33 | 151.61 | 150.35 | 151.33 | 2,988 | +1.31(+0.87%) |
Jun 07, 2013 | 147.88 | 150.96 | 144.99 | 150.02 | 3,061 | +4.10(+2.81%) |
Jun 06, 2013 | 146.76 | 148.62 | 145.83 | 145.92 | 1,062 | -0.56(-0.38%) |
Jun 05, 2013 | 145.08 | 147.50 | 144.25 | 146.48 | 1,368 | +0.28(+0.19%) |
Jun 04, 2013 | 149.46 | 150.11 | 145.18 | 146.20 | 1,501 | -2.79(-1.87%) |
Jun 03, 2013 | 150.85 | 150.85 | 147.59 | 148.99 | 1,480 | -1.30(-0.87%) |
May 31, 2013 | 149.36 | 152.10 | 149.18 | 150.29 | 3,009 | -0.09(-0.06%) |
May 30, 2013 | 148.80 | 150.76 | 148.80 | 150.38 | 1,335 | +1.02(+0.68%) |
May 29, 2013 | 149.08 | 150.29 | 147.41 | 149.36 | 1,266 | +0.84(+0.56%) |
May 28, 2013 | 149.46 | 149.73 | 147.41 | 148.53 | 2,933 | +1.58(+1.08%) |
May 24, 2013 | 148.71 | 148.71 | 146.11 | 146.94 | 1,299 | -0.84(-0.57%) |
May 23, 2013 | 147.13 | 147.87 | 146.01 | 147.78 | 1,731 | -0.09(-0.06%) |
May 22, 2013 | 146.57 | 148.80 | 146.57 | 147.87 | 1,765 | +0.00(+0.00%) |
May 21, 2013 | 148.06 | 152.06 | 147.04 | 147.87 | 1,862 | -0.84(-0.56%) |
May 20, 2013 | 151.41 | 151.69 | 147.87 | 148.71 | 2,237 | -3.81(-2.50%) |
May 17, 2013 | 152.06 | 152.52 | 150.76 | 152.52 | 1,301 | +2.51(+1.67%) |
May 16, 2013 | 150.01 | 152.43 | 149.55 | 150.01 | 1,629 | -1.39(-0.92%) |
May 15, 2013 | 146.94 | 151.41 | 146.94 | 151.41 | 1,390 | +4.56(+3.10%) |
May 13, 2013 | 151.59 | 151.64 | 144.81 | 146.85 | 3,257 | -5.67(-3.72%) |
May 10, 2013 | 151.87 | 152.62 | 150.85 | 152.52 | 2,741 | +0.74(+0.49%) |
May 09, 2013 | 154.48 | 155.31 | 150.85 | 151.78 | 5,482 | -2.51(-1.63%) |
May 08, 2013 | 153.36 | 154.38 | 152.71 | 154.29 | 1,382 | +0.09(+0.06%) |
May 07, 2013 | 153.73 | 154.38 | 153.55 | 154.20 | 1,538 | -0.19(-0.12%) |
May 06, 2013 | 151.13 | 154.90 | 151.13 | 154.38 | 5,002 | +1.95(+1.28%) |
May 03, 2013 | 151.13 | 152.43 | 150.20 | 152.43 | 1,383 | +2.60(+1.74%) |
May 02, 2013 | 149.18 | 150.15 | 146.01 | 149.83 | 2,529 | +1.49(+1.00%) |
May 01, 2013 | 151.78 | 151.78 | 146.39 | 148.34 | 1,953 | -3.63(-2.39%) |
Apr 30, 2013 | 150.38 | 152.90 | 150.38 | 151.97 | 712 | +0.09(+0.06%) |
Apr 29, 2013 | 149.36 | 152.34 | 149.36 | 151.87 | 212 | +0.93(+0.62%) |
Apr 26, 2013 | 152.34 | 152.80 | 150.76 | 150.94 | 1,696 | -1.86(-1.22%) |
Apr 25, 2013 | 153.36 | 153.36 | 151.41 | 152.80 | 1,002 | +0.00(+0.00%) |
Apr 24, 2013 | 152.06 | 152.87 | 151.04 | 152.80 | 704 | +0.74(+0.49%) |
Apr 23, 2013 | 149.83 | 152.06 | 149.55 | 152.06 | 1,266 | +2.98(+2.00%) |
Apr 22, 2013 | 151.50 | 151.50 | 146.66 | 149.08 | 2,262 | -2.60(-1.72%) |
Apr 19, 2013 | 150.76 | 152.06 | 148.80 | 151.69 | 978 | +3.16(+2.13%) |
Apr 18, 2013 | 148.99 | 149.08 | 146.29 | 148.53 | 1,145 | -0.09(-0.06%) |
Apr 17, 2013 | 148.99 | 151.10 | 147.78 | 148.62 | 1,017 | -1.86(-1.24%) |
Apr 16, 2013 | 148.25 | 152.52 | 147.69 | 150.48 | 5,139 | +4.00(+2.73%) |
Apr 15, 2013 | 148.34 | 148.34 | 143.60 | 146.48 | 5,519 | -1.77(-1.19%) |
Apr 12, 2013 | 147.50 | 149.08 | 147.50 | 148.25 | 885 | -0.65(-0.44%) |
Apr 11, 2013 | 146.94 | 149.46 | 146.94 | 148.90 | 1,181 | +1.39(+0.95%) |
Apr 10, 2013 | 145.74 | 147.78 | 143.97 | 147.50 | 1,937 | +0.65(+0.44%) |
Apr 09, 2013 | 145.55 | 147.59 | 144.34 | 146.85 | 709 | +1.77(+1.22%) |
Apr 08, 2013 | 145.36 | 145.55 | 144.34 | 145.08 | 1,441 | -0.56(-0.38%) |
Apr 05, 2013 | 145.13 | 146.76 | 144.43 | 145.64 | 1,204 | -1.21(-0.82%) |
Apr 04, 2013 | 149.73 | 149.73 | 146.11 | 146.85 | 1,419 | -0.93(-0.63%) |
Apr 03, 2013 | 151.13 | 151.13 | 144.92 | 147.78 | 1,914 | -1.39(-0.94%) |
Apr 02, 2013 | 150.94 | 151.22 | 147.22 | 149.18 | 761 | +0.46(+0.31%) |
Apr 01, 2013 | 147.41 | 149.73 | 146.91 | 148.71 | 1,688 | -0.56(-0.37%) |
Mar 28, 2013 | 147.78 | 149.36 | 146.76 | 149.27 | 1,406 | +1.49(+1.01%) |
Mar 27, 2013 | 146.29 | 148.43 | 145.18 | 147.78 | 2,166 | -0.80(-0.54%) |
Mar 26, 2013 | 149.64 | 149.64 | 147.78 | 148.58 | 913 | -0.13(-0.09%) |
Mar 25, 2013 | 151.04 | 151.04 | 148.71 | 148.71 | 999 | -1.39(-0.93%) |
Mar 22, 2013 | 150.57 | 150.94 | 150.01 | 150.11 | 218 | -1.02(-0.68%) |
Mar 21, 2013 | 152.15 | 152.62 | 150.20 | 151.13 | 1,450 | -2.05(-1.34%) |
Mar 20, 2013 | 151.69 | 154.57 | 151.69 | 153.18 | 1,237 | +1.95(+1.29%) |
Mar 19, 2013 | 151.13 | 152.99 | 149.18 | 151.22 | 1,376 | +0.84(+0.56%) |
Mar 18, 2013 | 148.80 | 152.01 | 147.92 | 150.38 | 2,891 | +0.28(+0.19%) |
Mar 15, 2013 | 154.38 | 155.31 | 149.64 | 150.11 | 2,895 | -5.12(-3.30%) |
Mar 14, 2013 | 154.85 | 155.31 | 153.27 | 155.22 | 592 | +0.37(+0.24%) |
Mar 13, 2013 | 155.03 | 155.41 | 153.27 | 154.85 | 990 | -0.19(-0.12%) |
Mar 12, 2013 | 154.29 | 155.41 | 151.97 | 155.03 | 1,305 | -1.02(-0.66%) |
Mar 11, 2013 | 153.45 | 156.52 | 153.45 | 156.06 | 523 | +1.21(+0.78%) |
Mar 08, 2013 | 156.90 | 156.90 | 153.45 | 154.85 | 1,200 | -2.23(-1.42%) |
Mar 07, 2013 | 157.45 | 159.03 | 155.31 | 157.08 | 2,812 | +0.46(+0.30%) |
Mar 06, 2013 | 153.28 | 156.71 | 151.15 | 156.62 | 1,569 | +3.80(+2.49%) |
Mar 05, 2013 | 150.59 | 153.56 | 149.48 | 152.81 | 758 | +3.34(+2.23%) |
Mar 04, 2013 | 147.81 | 149.75 | 144.10 | 149.48 | 922 | +2.50(+1.70%) |
Mar 01, 2013 | 149.94 | 151.61 | 145.67 | 146.97 | 1,309 | -3.99(-2.64%) |
Feb 28, 2013 | 150.03 | 152.16 | 149.94 | 150.96 | 2,053 | +1.21(+0.80%) |
Feb 27, 2013 | 145.40 | 150.87 | 145.40 | 149.75 | 632 | +6.03(+4.19%) |
Feb 26, 2013 | 145.12 | 145.86 | 142.61 | 143.73 | 870 | -0.56(-0.39%) |
Feb 25, 2013 | 147.62 | 147.62 | 142.61 | 144.28 | 2,056 | -2.97(-2.01%) |
Feb 22, 2013 | 147.06 | 147.89 | 145.95 | 147.25 | 1,078 | +0.46(+0.32%) |
Feb 21, 2013 | 151.05 | 151.05 | 145.21 | 146.79 | 3,104 | -4.91(-3.24%) |
Feb 20, 2013 | 155.04 | 155.50 | 150.22 | 151.70 | 2,479 | -4.27(-2.74%) |
Feb 19, 2013 | 156.06 | 156.06 | 152.46 | 155.97 | 12,671 | +1.86(+1.20%) |
Feb 15, 2013 | 153.37 | 154.48 | 153.19 | 154.11 | 1,362 | +1.30(+0.85%) |
Feb 14, 2013 | 155.60 | 156.15 | 152.35 | 152.81 | 741 | -2.78(-1.79%) |
Feb 13, 2013 | 155.50 | 156.62 | 153.09 | 155.60 | 1,750 | -0.83(-0.53%) |
Feb 12, 2013 | 155.04 | 156.80 | 149.38 | 156.43 | 4,767 | +1.02(+0.66%) |
Feb 11, 2013 | 151.61 | 156.06 | 150.22 | 155.41 | 2,365 | +4.26(+2.82%) |
Feb 08, 2013 | 147.25 | 152.72 | 146.69 | 151.15 | 1,812 | +4.45(+3.03%) |
Feb 07, 2013 | 145.95 | 146.97 | 142.61 | 146.69 | 2,193 | +0.09(+0.06%) |
Feb 06, 2013 | 146.51 | 147.50 | 141.78 | 146.60 | 1,931 | +1.39(+0.96%) |
Feb 04, 2013 | 147.44 | 150.22 | 144.47 | 145.21 | 2,000 | -3.43(-2.31%) |
Feb 01, 2013 | 147.53 | 148.83 | 145.12 | 148.64 | 2,049 | +2.97(+2.04%) |
Jan 31, 2013 | 145.30 | 147.62 | 140.86 | 145.67 | 5,226 | +0.56(+0.38%) |
Jan 30, 2013 | 149.01 | 150.03 | 143.73 | 145.12 | 2,612 | -4.36(-2.92%) |
Jan 29, 2013 | 148.55 | 151.61 | 148.55 | 149.48 | 1,745 | +0.65(+0.44%) |
Jan 28, 2013 | 145.58 | 148.92 | 145.58 | 148.83 | 1,291 | +3.15(+2.16%) |
Jan 25, 2013 | 146.88 | 147.62 | 143.17 | 145.67 | 811 | -1.11(-0.76%) |
Jan 24, 2013 | 147.62 | 147.99 | 145.58 | 146.79 | 1,183 | -0.83(-0.56%) |
Jan 23, 2013 | 152.35 | 154.30 | 145.95 | 147.62 | 2,717 | -4.17(-2.75%) |
Jan 22, 2013 | 145.21 | 155.60 | 145.21 | 151.79 | 4,520 | +7.51(+5.21%) |
Jan 18, 2013 | 141.78 | 145.30 | 139.93 | 144.28 | 2,174 | +3.06(+2.17%) |
Jan 17, 2013 | 136.40 | 141.59 | 136.40 | 141.22 | 2,782 | +5.75(+4.24%) |
Jan 16, 2013 | 136.22 | 137.88 | 135.47 | 135.47 | 2,230 | -0.28(-0.20%) |
Jan 15, 2013 | 135.66 | 136.03 | 134.55 | 135.75 | 1,408 | +0.56(+0.41%) |
Jan 14, 2013 | 136.31 | 137.98 | 134.55 | 135.20 | 2,203 | -0.46(-0.34%) |
Jan 11, 2013 | 131.76 | 135.94 | 130.65 | 135.66 | 3,728 | +4.64(+3.54%) |
Jan 10, 2013 | 132.60 | 133.25 | 130.47 | 131.02 | 2,878 | -1.67(-1.26%) |
Jan 09, 2013 | 131.30 | 134.08 | 131.30 | 132.69 | 3,404 | +2.32(+1.78%) |
Jan 08, 2013 | 124.90 | 133.62 | 124.90 | 130.37 | 6,405 | +5.47(+4.38%) |
Jan 07, 2013 | 120.17 | 125.64 | 120.17 | 124.90 | 4,160 | +4.73(+3.94%) |
Jan 04, 2013 | 118.69 | 120.55 | 118.69 | 120.17 | 5,234 | +1.39(+1.17%) |
Jan 03, 2013 | 118.04 | 119.80 | 116.37 | 118.78 | 3,557 | +0.65(+0.55%) |
Jan 02, 2013 | 117.58 | 119.43 | 115.91 | 118.13 | 5,016 | +2.22(+1.92%) |
Dec 31, 2012 | 118.88 | 118.88 | 114.75 | 115.91 | 7,190 | -2.78(-2.34%) |
Dec 28, 2012 | 117.76 | 119.62 | 117.76 | 118.69 | 6,608 | -0.28(-0.23%) |
Dec 27, 2012 | 118.23 | 120.27 | 116.37 | 118.97 | 7,075 | +1.48(+1.26%) |
Dec 26, 2012 | 118.88 | 123.33 | 117.02 | 117.48 | 14,362 | -0.74(-0.63%) |
Dec 24, 2012 | 118.88 | 120.08 | 117.21 | 118.23 | 2,955 | -0.74(-0.62%) |
Dec 21, 2012 | 114.89 | 119.90 | 113.59 | 118.97 | 23,428 | +3.43(+2.97%) |
Dec 20, 2012 | 113.87 | 115.54 | 113.31 | 115.54 | 2,535 | +0.56(+0.48%) |
Dec 19, 2012 | 114.80 | 115.35 | 113.59 | 114.98 | 1,665 | +0.28(+0.24%) |
Dec 18, 2012 | 114.80 | 115.07 | 112.20 | 114.70 | 2,675 | +0.19(+0.16%) |
Dec 17, 2012 | 112.76 | 114.98 | 111.27 | 114.52 | 6,764 | +2.97(+2.66%) |
Dec 14, 2012 | 111.18 | 112.66 | 109.33 | 111.55 | 1,559 | +0.84(+0.75%) |
Dec 13, 2012 | 108.95 | 110.81 | 108.21 | 110.72 | 2,627 | +1.20(+1.10%) |
Dec 12, 2012 | 110.44 | 111.46 | 109.51 | 109.51 | 3,434 | -0.37(-0.34%) |
Dec 11, 2012 | 110.53 | 110.81 | 109.14 | 109.88 | 2,297 | -0.19(-0.17%) |
Dec 10, 2012 | 111.27 | 115.91 | 108.95 | 110.07 | 3,615 | -1.76(-1.58%) |
Dec 07, 2012 | 110.90 | 112.29 | 109.42 | 111.83 | 2,089 | +0.37(+0.33%) |
Dec 06, 2012 | 111.27 | 112.57 | 109.60 | 111.46 | 1,859 | +0.09(+0.08%) |
Dec 05, 2012 | 111.27 | 112.11 | 111.27 | 111.36 | 1,180 | -0.09(-0.08%) |
Dec 04, 2012 | 110.90 | 111.92 | 110.90 | 111.46 | 343 | +0.28(+0.25%) |
Nov 30, 2012 | 112.38 | 112.38 | 110.81 | 111.18 | 1,604 | -0.18(-0.17%) |
Nov 29, 2012 | 111.36 | 112.38 | 110.81 | 111.36 | 1,433 | +0.64(+0.58%) |
Nov 28, 2012 | 110.44 | 112.57 | 110.07 | 110.72 | 562 | +0.19(+0.17%) |
Nov 27, 2012 | 110.53 | 111.83 | 110.17 | 110.53 | 1,521 | -0.74(-0.66%) |
Nov 26, 2012 | 111.27 | 111.46 | 109.70 | 111.27 | 4,186 | -1.20(-1.07%) |
Nov 23, 2012 | 113.12 | 113.21 | 111.75 | 112.47 | 296 | -0.18(-0.16%) |
Nov 21, 2012 | 111.27 | 112.66 | 111.18 | 112.66 | 813 | +1.66(+1.50%) |
Nov 20, 2012 | 111.64 | 111.64 | 110.81 | 111.00 | 1,500 | -0.65(-0.58%) |
Nov 19, 2012 | 110.81 | 112.63 | 110.78 | 111.64 | 1,399 | +2.03(+1.85%) |
Nov 16, 2012 | 109.98 | 110.35 | 108.87 | 109.61 | 1,228 | +0.09(+0.08%) |
Nov 15, 2012 | 109.43 | 109.52 | 106.84 | 109.52 | 3,772 | +0.09(+0.08%) |
Nov 14, 2012 | 109.52 | 110.24 | 109.15 | 109.43 | 1,807 | -0.28(-0.25%) |
Nov 13, 2012 | 110.07 | 111.27 | 109.33 | 109.70 | 2,100 | -0.19(-0.17%) |
Nov 12, 2012 | 108.04 | 111.92 | 107.21 | 109.89 | 7,403 | +3.51(+3.30%) |
Nov 09, 2012 | 107.76 | 109.15 | 106.38 | 106.38 | 6,294 | -1.75(-1.62%) |
Nov 08, 2012 | 110.44 | 110.44 | 107.49 | 108.13 | 2,453 | -2.68(-2.42%) |
Nov 07, 2012 | 110.53 | 111.55 | 109.43 | 110.81 | 2,288 | -0.92(-0.83%) |
Nov 06, 2012 | 110.72 | 111.92 | 110.72 | 111.73 | 1,416 | +0.92(+0.83%) |
Nov 05, 2012 | 110.53 | 111.73 | 110.53 | 110.81 | 1,698 | -0.09(-0.08%) |
Nov 02, 2012 | 117.74 | 117.74 | 110.07 | 110.90 | 2,040 | -6.56(-5.58%) |
Nov 01, 2012 | 115.80 | 117.74 | 115.07 | 117.46 | 2,416 | +1.98(+1.71%) |
Oct 31, 2012 | 113.86 | 117.37 | 113.67 | 115.48 | 1,575 | +2.91(+2.59%) |
Oct 26, 2012 | 112.75 | 112.57 | 112.57 | 112.57 | 1,050 | -0.28(-0.25%) |
Oct 25, 2012 | 112.66 | 114.04 | 111.64 | 112.84 | 4,052 | +0.46(+0.41%) |
Oct 24, 2012 | 115.06 | 115.15 | 109.98 | 112.38 | 1,175 | -0.46(-0.41%) |
Oct 23, 2012 | 109.43 | 113.99 | 109.43 | 112.84 | 3,192 | +2.12(+1.92%) |
Oct 19, 2012 | 112.38 | 112.38 | 108.87 | 110.72 | 2,621 | -2.49(-2.20%) |
Oct 18, 2012 | 111.92 | 114.32 | 111.10 | 113.21 | 1,256 | -0.19(-0.16%) |
Oct 17, 2012 | 112.10 | 114.50 | 111.55 | 113.40 | 3,082 | +2.10(+1.89%) |
Oct 16, 2012 | 111.27 | 113.21 | 110.81 | 111.30 | 2,736 | +0.03(+0.02%) |
Oct 15, 2012 | 114.04 | 116.08 | 111.09 | 111.27 | 3,363 | -3.05(-2.67%) |
Oct 12, 2012 | 114.97 | 115.89 | 111.73 | 114.32 | 3,627 | +0.09(+0.08%) |
Oct 11, 2012 | 110.63 | 114.97 | 110.53 | 114.23 | 2,940 | +3.42(+3.08%) |
Oct 10, 2012 | 108.41 | 111.73 | 106.19 | 110.81 | 8,356 | +1.85(+1.69%) |
Oct 09, 2012 | 111.00 | 112.20 | 107.30 | 108.97 | 1,556 | -2.49(-2.24%) |
Oct 08, 2012 | 110.53 | 112.29 | 109.80 | 111.46 | 1,557 | +0.92(+0.84%) |
Oct 05, 2012 | 112.84 | 114.69 | 109.06 | 110.53 | 3,004 | -2.03(-1.81%) |
Oct 04, 2012 | 112.66 | 112.83 | 112.01 | 112.57 | 1,257 | -0.09(-0.08%) |
Oct 03, 2012 | 111.92 | 113.77 | 111.92 | 112.66 | 2,332 | +0.46(+0.41%) |
Oct 02, 2012 | 113.21 | 113.58 | 111.09 | 112.20 | 1,152 | -0.65(-0.57%) |
Oct 01, 2012 | 112.01 | 113.40 | 109.24 | 112.84 | 1,877 | +0.19(+0.16%) |
Sep 28, 2012 | 111.73 | 113.77 | 110.30 | 112.66 | 2,510 | +0.74(+0.66%) |
Sep 27, 2012 | 109.33 | 113.49 | 108.87 | 111.92 | 4,081 | +2.77(+2.54%) |
Sep 26, 2012 | 109.24 | 110.53 | 107.03 | 109.15 | 4,173 | -0.74(-0.67%) |
Sep 25, 2012 | 111.18 | 113.58 | 108.97 | 109.89 | 1,888 | -1.11(-1.00%) |
Sep 24, 2012 | 112.94 | 113.77 | 110.07 | 111.00 | 4,464 | -2.49(-2.20%) |
Sep 21, 2012 | 118.29 | 118.38 | 112.47 | 113.49 | 8,315 | -4.80(-4.06%) |
Sep 20, 2012 | 115.71 | 118.94 | 115.06 | 118.29 | 3,443 | +2.03(+1.75%) |
Sep 19, 2012 | 115.52 | 117.74 | 115.52 | 116.26 | 1,794 | +0.28(+0.24%) |
Sep 18, 2012 | 115.61 | 116.62 | 113.21 | 115.98 | 2,494 | -0.09(-0.08%) |
Sep 17, 2012 | 115.52 | 117.55 | 113.12 | 116.08 | 1,621 | -0.46(-0.40%) |
Sep 14, 2012 | 116.35 | 118.94 | 116.17 | 116.54 | 2,383 | +1.11(+0.96%) |
Sep 13, 2012 | 111.92 | 118.93 | 111.92 | 115.43 | 3,442 | +0.74(+0.64%) |
Sep 12, 2012 | 115.89 | 116.11 | 113.40 | 114.69 | 1,279 | -1.57(-1.35%) |
Sep 11, 2012 | 115.98 | 117.09 | 115.15 | 116.26 | 1,451 | +0.09(+0.08%) |
Sep 10, 2012 | 116.63 | 118.11 | 115.81 | 116.17 | 1,305 | -1.20(-1.02%) |
Sep 07, 2012 | 116.26 | 119.86 | 114.97 | 117.37 | 1,454 | +2.40(+2.09%) |
Sep 06, 2012 | 112.94 | 116.08 | 112.93 | 114.97 | 1,365 | +2.12(+1.88%) |
Sep 05, 2012 | 112.38 | 117.32 | 112.10 | 112.84 | 6,620 | -0.46(-0.41%) |