Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 98.75 | 99.31 | 95.28 | 96.31 | 4,451,301 | -2.69(-2.72%) |
Nov 29, 2012 | 96.69 | 99.40 | 95.14 | 99.00 | 5,926,479 | +3.19(+3.33%) |
Nov 28, 2012 | 94.24 | 96.34 | 93.39 | 95.81 | 3,491,212 | +1.29(+1.36%) |
Nov 27, 2012 | 95.32 | 95.58 | 94.45 | 94.52 | 3,359,366 | -0.93(-0.97%) |
Nov 26, 2012 | 96.76 | 96.76 | 94.35 | 95.45 | 3,834,849 | -0.77(-0.80%) |
Nov 23, 2012 | 94.82 | 97.41 | 94.00 | 96.22 | 4,649,812 | +2.98(+3.20%) |
Nov 21, 2012 | 94.77 | 95.00 | 90.55 | 93.24 | 6,677,208 | -0.81(-0.86%) |
Nov 20, 2012 | 92.43 | 95.40 | 92.42 | 94.05 | 5,141,169 | +1.63(+1.76%) |
Nov 19, 2012 | 94.37 | 94.80 | 91.84 | 92.42 | 4,983,192 | -0.26(-0.28%) |
Nov 16, 2012 | 94.10 | 94.29 | 91.81 | 92.68 | 6,143,372 | -1.15(-1.22%) |
Nov 15, 2012 | 94.51 | 95.78 | 93.30 | 93.83 | 6,268,973 | +0.26(+0.28%) |
Nov 14, 2012 | 98.60 | 98.65 | 91.88 | 93.57 | 16,215,772 | -5.03(-5.10%) |
Nov 13, 2012 | 103.54 | 103.62 | 98.26 | 98.60 | 10,353,559 | -6.00(-5.74%) |
Nov 12, 2012 | 104.21 | 105.32 | 103.80 | 104.60 | 1,985,422 | +0.87(+0.84%) |
Nov 09, 2012 | 103.28 | 105.36 | 103.01 | 103.73 | 4,277,817 | +0.03(+0.03%) |
Nov 08, 2012 | 104.74 | 105.50 | 103.61 | 103.70 | 2,838,706 | -0.81(-0.77%) |
Nov 07, 2012 | 104.21 | 105.30 | 103.26 | 104.51 | 3,339,579 | -1.43(-1.35%) |
Nov 06, 2012 | 105.14 | 106.09 | 103.80 | 105.94 | 3,036,616 | +2.14(+2.07%) |
Nov 05, 2012 | 105.00 | 106.41 | 102.55 | 103.80 | 5,641,372 | -1.29(-1.23%) |
Nov 02, 2012 | 107.13 | 107.90 | 104.85 | 105.09 | 5,984,043 | -1.61(-1.51%) |
Nov 01, 2012 | 107.36 | 108.08 | 105.36 | 106.70 | 7,203,876 | -0.03(-0.03%) |
Oct 31, 2012 | 106.81 | 110.50 | 106.29 | 106.73 | 10,033,211 | -7.11(-6.25%) |
Oct 26, 2012 | 114.57 | 113.84 | 113.84 | 113.84 | 3,456,700 | -0.17(-0.15%) |
Oct 25, 2012 | 113.66 | 115.64 | 113.50 | 114.01 | 3,295,532 | +0.02(+0.02%) |
Oct 24, 2012 | 115.83 | 115.88 | 113.32 | 113.99 | 3,625,385 | -1.00(-0.87%) |
Oct 23, 2012 | 112.70 | 115.17 | 112.12 | 114.99 | 3,664,362 | +2.61(+2.32%) |
Oct 19, 2012 | 113.12 | 113.90 | 111.56 | 112.38 | 3,279,610 | -0.80(-0.71%) |
Oct 18, 2012 | 115.00 | 116.27 | 111.20 | 113.18 | 5,348,943 | -1.67(-1.45%) |
Oct 17, 2012 | 113.84 | 115.27 | 112.35 | 114.85 | 3,601,670 | +1.44(+1.27%) |
Oct 16, 2012 | 113.29 | 114.80 | 112.25 | 113.41 | 4,273,671 | -0.41(-0.36%) |
Oct 15, 2012 | 111.81 | 113.98 | 111.01 | 113.82 | 4,219,277 | +2.60(+2.34%) |
Oct 12, 2012 | 109.50 | 111.68 | 108.20 | 111.22 | 4,675,407 | +2.18(+2.00%) |
Oct 11, 2012 | 109.52 | 111.00 | 107.80 | 109.04 | 3,648,211 | +0.91(+0.84%) |
Oct 10, 2012 | 106.62 | 109.23 | 106.50 | 108.13 | 5,837,290 | +1.64(+1.54%) |
Oct 09, 2012 | 110.66 | 110.95 | 105.94 | 106.49 | 10,830,799 | -7.80(-6.83%) |
Oct 08, 2012 | 113.08 | 115.25 | 112.78 | 114.29 | 1,949,661 | +0.09(+0.08%) |
Oct 05, 2012 | 113.74 | 116.80 | 113.53 | 114.20 | 4,984,424 | +1.00(+0.88%) |
Oct 04, 2012 | 112.39 | 113.62 | 111.62 | 113.20 | 2,466,854 | +1.13(+1.01%) |
Oct 03, 2012 | 112.42 | 112.94 | 111.24 | 112.07 | 3,002,637 | -0.27(-0.24%) |
Oct 02, 2012 | 112.00 | 113.10 | 110.88 | 112.34 | 3,654,124 | -0.43(-0.38%) |
Oct 01, 2012 | 114.47 | 115.30 | 111.81 | 112.77 | 6,631,823 | -4.12(-3.52%) |
Sep 28, 2012 | 114.32 | 117.20 | 113.80 | 116.89 | 6,229,938 | +2.30(+2.00%) |
Sep 27, 2012 | 113.21 | 114.75 | 112.81 | 114.59 | 4,674,377 | +2.41(+2.14%) |
Sep 26, 2012 | 111.13 | 113.88 | 110.80 | 112.19 | 4,533,662 | -0.33(-0.29%) |
Sep 25, 2012 | 113.50 | 115.79 | 112.05 | 112.52 | 6,452,736 | -0.67(-0.59%) |
Sep 24, 2012 | 110.20 | 113.71 | 110.15 | 113.18 | 4,589,499 | +2.07(+1.86%) |
Sep 21, 2012 | 112.07 | 112.51 | 110.06 | 111.11 | 6,112,014 | -0.16(-0.14%) |
Sep 20, 2012 | 112.28 | 112.94 | 110.84 | 111.27 | 4,608,733 | -2.86(-2.51%) |
Sep 19, 2012 | 112.82 | 114.85 | 111.02 | 114.14 | 4,949,102 | +2.15(+1.92%) |
Sep 18, 2012 | 112.98 | 113.00 | 110.90 | 111.99 | 4,560,254 | -1.32(-1.16%) |
Sep 17, 2012 | 116.44 | 116.44 | 112.66 | 113.31 | 5,026,683 | -2.31(-2.00%) |
Sep 14, 2012 | 112.26 | 116.29 | 111.85 | 115.62 | 9,775,804 | +5.79(+5.27%) |
Sep 13, 2012 | 108.39 | 110.91 | 107.56 | 109.83 | 6,523,981 | +2.74(+2.56%) |
Sep 12, 2012 | 110.00 | 110.04 | 106.60 | 107.09 | 7,126,351 | -2.72(-2.48%) |
Sep 11, 2012 | 109.92 | 110.01 | 107.50 | 109.81 | 5,033,733 | +0.65(+0.59%) |
Sep 10, 2012 | 109.10 | 110.72 | 106.87 | 109.16 | 7,169,103 | -0.43(-0.39%) |
Sep 07, 2012 | 114.00 | 114.45 | 109.40 | 109.59 | 9,650,677 | -3.15(-2.79%) |
Sep 06, 2012 | 113.50 | 113.54 | 108.88 | 112.74 | 9,514,732 | +0.80(+0.71%) |
Sep 05, 2012 | 113.61 | 114.64 | 111.62 | 111.94 | 4,763,093 | -2.57(-2.24%) |
Sep 04, 2012 | 112.36 | 115.44 | 111.54 | 114.51 | 5,390,061 | +3.07(+2.75%) |
Aug 31, 2012 | 113.67 | 113.70 | 110.27 | 111.44 | 4,946,312 | -0.57(-0.51%) |
Aug 30, 2012 | 113.53 | 114.33 | 111.58 | 112.01 | 4,992,100 | -1.09(-0.96%) |
Aug 29, 2012 | 118.00 | 118.77 | 113.06 | 113.10 | 9,707,677 | -3.80(-3.25%) |
Aug 27, 2012 | 116.00 | 117.35 | 115.25 | 116.90 | 4,052,595 | +1.18(+1.02%) |
Aug 24, 2012 | 114.36 | 116.50 | 112.68 | 115.72 | 6,529,645 | +0.63(+0.55%) |
Aug 23, 2012 | 122.07 | 122.70 | 110.13 | 115.09 | 21,356,870 | -7.71(-6.28%) |
Aug 22, 2012 | 121.00 | 124.04 | 119.26 | 122.80 | 8,240,688 | -0.60(-0.49%) |
Aug 21, 2012 | 130.00 | 130.00 | 123.20 | 123.40 | 9,586,052 | -7.51(-5.74%) |
Aug 20, 2012 | 133.91 | 133.96 | 130.12 | 130.91 | 3,081,944 | -3.07(-2.29%) |
Aug 17, 2012 | 134.71 | 134.71 | 132.19 | 133.98 | 3,005,084 | +0.32(+0.24%) |
Aug 16, 2012 | 130.99 | 134.38 | 130.00 | 133.66 | 5,075,145 | +3.56(+2.74%) |
Aug 15, 2012 | 130.01 | 131.34 | 129.55 | 130.10 | 1,898,248 | -0.36(-0.28%) |
Aug 14, 2012 | 131.55 | 132.40 | 129.87 | 130.46 | 2,408,591 | -0.33(-0.25%) |
Aug 13, 2012 | 131.07 | 131.85 | 128.76 | 130.79 | 2,877,139 | -0.27(-0.21%) |
Aug 10, 2012 | 130.08 | 131.35 | 129.79 | 131.06 | 1,878,537 | +0.12(+0.09%) |
Aug 09, 2012 | 131.00 | 132.00 | 129.78 | 130.94 | 2,532,979 | -0.33(-0.25%) |
Aug 08, 2012 | 129.69 | 131.78 | 128.92 | 131.27 | 3,265,493 | +0.95(+0.73%) |
Aug 07, 2012 | 129.91 | 132.08 | 129.20 | 130.32 | 3,879,933 | +1.38(+1.07%) |
Aug 06, 2012 | 126.18 | 131.10 | 125.70 | 128.94 | 6,149,521 | +4.10(+3.28%) |
Aug 03, 2012 | 124.25 | 125.00 | 123.00 | 124.84 | 2,829,805 | +2.81(+2.30%) |
Aug 02, 2012 | 121.67 | 125.68 | 121.24 | 122.03 | 4,596,458 | -1.21(-0.98%) |
Aug 01, 2012 | 122.05 | 123.68 | 120.98 | 123.24 | 3,567,808 | +2.72(+2.26%) |
Jul 31, 2012 | 121.23 | 123.70 | 119.71 | 120.52 | 3,475,164 | -0.77(-0.63%) |
Jul 30, 2012 | 123.31 | 123.70 | 119.37 | 121.29 | 3,807,077 | -2.41(-1.95%) |
Jul 27, 2012 | 119.90 | 124.20 | 118.54 | 123.70 | 6,190,716 | +5.08(+4.28%) |
Jul 26, 2012 | 116.44 | 119.30 | 116.00 | 118.62 | 4,947,786 | +4.21(+3.68%) |
Jul 25, 2012 | 115.70 | 116.62 | 113.21 | 114.41 | 5,250,567 | -0.54(-0.47%) |
Jul 24, 2012 | 113.92 | 120.12 | 113.83 | 114.95 | 16,856,400 | +7.85(+7.33%) |
Jul 23, 2012 | 107.55 | 108.90 | 104.91 | 107.10 | 7,536,554 | -3.13(-2.84%) |
Jul 20, 2012 | 111.75 | 111.90 | 108.12 | 110.23 | 5,173,249 | -0.50(-0.46%) |
Jul 19, 2012 | 108.83 | 111.00 | 107.28 | 110.73 | 5,090,393 | +3.28(+3.05%) |
Jul 18, 2012 | 104.08 | 108.50 | 104.04 | 107.45 | 4,791,527 | +2.47(+2.36%) |
Jul 17, 2012 | 105.76 | 105.93 | 99.71 | 104.98 | 10,097,750 | -2.37(-2.21%) |
Jul 16, 2012 | 108.90 | 109.19 | 107.00 | 107.35 | 2,765,928 | -2.36(-2.15%) |
Jul 13, 2012 | 108.71 | 109.88 | 107.60 | 109.71 | 2,906,073 | +1.50(+1.39%) |
Jul 12, 2012 | 108.00 | 109.90 | 106.80 | 108.21 | 3,443,871 | -0.71(-0.65%) |
Jul 11, 2012 | 109.70 | 110.45 | 108.06 | 108.92 | 4,262,746 | -0.38(-0.35%) |
Jul 10, 2012 | 114.06 | 114.38 | 108.50 | 109.30 | 4,343,942 | -3.87(-3.42%) |
Jul 09, 2012 | 115.84 | 116.30 | 112.86 | 113.17 | 2,621,503 | -2.74(-2.36%) |
Jul 06, 2012 | 116.57 | 116.82 | 115.07 | 115.91 | 2,535,152 | -1.30(-1.11%) |
Jul 05, 2012 | 114.10 | 117.85 | 114.03 | 117.21 | 3,199,843 | +2.49(+2.17%) |
Jul 03, 2012 | 112.64 | 114.95 | 112.34 | 114.72 | 1,930,854 | +2.03(+1.80%) |
Jul 02, 2012 | 115.07 | 115.44 | 111.31 | 112.69 | 3,707,882 | -2.29(-1.99%) |
Jun 29, 2012 | 111.54 | 115.00 | 110.53 | 114.98 | 4,627,246 | +6.36(+5.86%) |
Jun 28, 2012 | 110.31 | 110.60 | 107.50 | 108.62 | 4,055,122 | -2.78(-2.50%) |
Jun 27, 2012 | 111.50 | 112.49 | 110.70 | 111.40 | 3,183,513 | +0.81(+0.73%) |
Jun 26, 2012 | 112.37 | 112.71 | 110.00 | 110.59 | 4,274,321 | -0.43(-0.39%) |
Jun 25, 2012 | 112.89 | 113.32 | 110.00 | 111.02 | 4,085,728 | -3.59(-3.13%) |
Jun 22, 2012 | 114.25 | 114.80 | 113.05 | 114.61 | 3,128,115 | +1.53(+1.35%) |
Jun 21, 2012 | 117.32 | 117.69 | 113.00 | 113.08 | 4,195,061 | -4.30(-3.66%) |
Jun 20, 2012 | 121.80 | 121.81 | 116.76 | 117.38 | 4,543,706 | -4.34(-3.57%) |
Jun 19, 2012 | 122.03 | 122.11 | 120.50 | 121.72 | 4,084,176 | +0.35(+0.29%) |
Jun 18, 2012 | 118.17 | 122.00 | 117.88 | 121.37 | 2,609,176 | +1.99(+1.67%) |
Jun 15, 2012 | 117.97 | 120.03 | 117.68 | 119.38 | 3,329,098 | +1.74(+1.48%) |
Jun 14, 2012 | 117.54 | 118.79 | 116.37 | 117.64 | 2,577,084 | +0.92(+0.79%) |
Jun 13, 2012 | 117.28 | 119.55 | 116.27 | 116.72 | 3,739,704 | -1.22(-1.03%) |
Jun 12, 2012 | 121.43 | 121.68 | 116.93 | 117.94 | 4,611,152 | -2.86(-2.37%) |
Jun 11, 2012 | 123.95 | 123.95 | 120.41 | 120.80 | 3,418,148 | -0.51(-0.42%) |
Jun 08, 2012 | 121.00 | 121.59 | 118.30 | 121.31 | 3,476,140 | -1.15(-0.94%) |
Jun 07, 2012 | 122.33 | 124.80 | 122.10 | 122.46 | 5,059,024 | +3.34(+2.80%) |
Jun 06, 2012 | 118.99 | 120.72 | 118.62 | 119.12 | 2,861,057 | +1.84(+1.57%) |
Jun 05, 2012 | 115.62 | 117.92 | 115.36 | 117.28 | 2,538,014 | +1.60(+1.38%) |
Jun 04, 2012 | 113.34 | 115.90 | 112.50 | 115.68 | 4,547,306 | +2.33(+2.06%) |
Jun 01, 2012 | 115.00 | 115.89 | 112.93 | 113.35 | 4,084,082 | -4.42(-3.75%) |
May 31, 2012 | 118.26 | 118.90 | 116.13 | 117.77 | 3,052,110 | -0.39(-0.33%) |
May 30, 2012 | 119.71 | 120.16 | 117.00 | 118.16 | 3,706,733 | -3.43(-2.82%) |
May 29, 2012 | 119.64 | 122.85 | 119.30 | 121.59 | 3,810,812 | +4.00(+3.40%) |
May 25, 2012 | 118.10 | 119.17 | 116.75 | 117.59 | 2,590,391 | -0.67(-0.57%) |
May 24, 2012 | 121.85 | 122.22 | 117.27 | 118.26 | 4,406,064 | -4.03(-3.30%) |
May 23, 2012 | 118.08 | 122.46 | 117.60 | 122.29 | 3,687,934 | +2.95(+2.47%) |
May 22, 2012 | 122.10 | 122.40 | 118.17 | 119.34 | 4,251,498 | -2.41(-1.98%) |
May 21, 2012 | 115.03 | 122.10 | 115.03 | 121.75 | 5,305,066 | +6.38(+5.53%) |
May 18, 2012 | 118.35 | 121.09 | 115.35 | 115.37 | 4,416,940 | -2.03(-1.73%) |
May 17, 2012 | 122.82 | 123.39 | 117.04 | 117.40 | 5,516,617 | -4.86(-3.98%) |
May 16, 2012 | 124.34 | 125.21 | 121.84 | 122.26 | 4,076,071 | -1.61(-1.30%) |
May 15, 2012 | 122.92 | 125.39 | 121.83 | 123.87 | 4,260,820 | +2.04(+1.67%) |
May 14, 2012 | 121.23 | 124.58 | 120.95 | 121.83 | 4,207,942 | -0.40(-0.33%) |
May 11, 2012 | 121.51 | 124.44 | 121.01 | 122.23 | 5,630,850 | -1.43(-1.16%) |
May 10, 2012 | 125.12 | 125.52 | 122.38 | 123.66 | 5,227,095 | -0.04(-0.03%) |
May 09, 2012 | 125.00 | 126.11 | 123.55 | 123.70 | 5,258,900 | -3.61(-2.84%) |
May 08, 2012 | 127.01 | 129.17 | 123.60 | 127.31 | 4,805,733 | -0.66(-0.52%) |
May 07, 2012 | 129.01 | 129.31 | 127.03 | 127.97 | 3,277,134 | -2.05(-1.57%) |
May 04, 2012 | 132.01 | 133.00 | 130.00 | 130.02 | 3,954,624 | -3.09(-2.32%) |
May 03, 2012 | 134.27 | 134.50 | 131.89 | 133.11 | 3,294,836 | -0.99(-0.74%) |
May 02, 2012 | 133.26 | 135.30 | 133.01 | 134.10 | 3,173,813 | +0.62(+0.46%) |
May 01, 2012 | 132.65 | 135.74 | 132.65 | 133.48 | 3,356,521 | +0.78(+0.59%) |
Apr 30, 2012 | 133.05 | 133.10 | 131.66 | 132.70 | 3,088,199 | -1.74(-1.29%) |
Apr 27, 2012 | 134.63 | 135.13 | 133.39 | 134.44 | 3,218,748 | +1.23(+0.92%) |
Apr 26, 2012 | 133.93 | 136.20 | 131.62 | 133.21 | 5,965,385 | -1.61(-1.19%) |
Apr 25, 2012 | 130.00 | 136.18 | 128.94 | 134.82 | 14,038,473 | -1.01(-0.74%) |
Apr 24, 2012 | 139.30 | 139.91 | 135.75 | 135.83 | 6,819,217 | -3.83(-2.74%) |
Apr 23, 2012 | 141.35 | 141.97 | 135.69 | 139.66 | 6,832,513 | -5.25(-3.62%) |
Apr 20, 2012 | 146.41 | 146.65 | 144.50 | 144.91 | 3,398,973 | +0.17(+0.12%) |
Apr 19, 2012 | 147.96 | 149.42 | 144.36 | 144.74 | 4,022,081 | -3.18(-2.15%) |
Apr 18, 2012 | 148.05 | 148.75 | 145.65 | 147.92 | 3,563,782 | +0.43(+0.29%) |
Apr 17, 2012 | 147.58 | 149.48 | 146.50 | 147.49 | 3,658,457 | -0.17(-0.12%) |
Apr 16, 2012 | 152.50 | 152.85 | 146.14 | 147.66 | 5,440,142 | -3.72(-2.46%) |
Apr 13, 2012 | 150.48 | 152.84 | 148.92 | 151.38 | 6,097,198 | +0.06(+0.04%) |
Apr 12, 2012 | 147.35 | 151.84 | 145.80 | 151.32 | 6,033,328 | +5.16(+3.53%) |
Apr 11, 2012 | 147.00 | 148.00 | 145.10 | 146.16 | 3,956,896 | +1.74(+1.20%) |
Apr 10, 2012 | 150.06 | 151.86 | 143.70 | 144.42 | 6,398,803 | -4.38(-2.94%) |
Apr 09, 2012 | 146.25 | 149.56 | 145.40 | 148.80 | 4,486,069 | +0.55(+0.37%) |
Apr 05, 2012 | 144.06 | 148.50 | 144.00 | 148.25 | 4,072,263 | +3.56(+2.46%) |
Apr 04, 2012 | 145.54 | 146.64 | 143.51 | 144.69 | 3,643,497 | -2.37(-1.61%) |
Apr 03, 2012 | 147.98 | 148.33 | 146.57 | 147.06 | 3,766,552 | +0.36(+0.25%) |
Apr 02, 2012 | 144.63 | 148.57 | 144.10 | 146.70 | 5,048,533 | +0.93(+0.64%) |
Mar 30, 2012 | 147.89 | 148.10 | 144.16 | 145.77 | 5,208,273 | -0.64(-0.44%) |
Mar 29, 2012 | 145.11 | 147.50 | 143.86 | 146.41 | 5,740,103 | -1.68(-1.13%) |
Mar 28, 2012 | 150.78 | 150.80 | 146.00 | 148.09 | 6,270,974 | -1.93(-1.29%) |
Mar 27, 2012 | 150.27 | 154.15 | 148.50 | 150.02 | 7,575,172 | -0.78(-0.52%) |
Mar 26, 2012 | 145.62 | 150.97 | 145.56 | 150.80 | 8,591,259 | +6.48(+4.49%) |
Mar 23, 2012 | 144.24 | 145.00 | 141.86 | 144.32 | 6,027,689 | +0.60(+0.42%) |
Mar 22, 2012 | 139.13 | 144.96 | 139.00 | 143.72 | 7,961,088 | +3.11(+2.21%) |
Mar 21, 2012 | 137.60 | 142.85 | 137.60 | 140.61 | 8,899,617 | +3.26(+2.37%) |
Mar 20, 2012 | 136.35 | 137.90 | 134.25 | 137.35 | 4,437,240 | -0.59(-0.43%) |
Mar 19, 2012 | 135.99 | 139.20 | 134.82 | 137.94 | 4,436,369 | +1.85(+1.36%) |
Mar 16, 2012 | 136.32 | 138.45 | 134.50 | 136.09 | 4,385,406 | -0.25(-0.18%) |
Mar 15, 2012 | 137.20 | 137.33 | 135.31 | 136.34 | 3,317,315 | -0.17(-0.12%) |
Mar 14, 2012 | 139.33 | 140.84 | 135.09 | 136.51 | 5,021,504 | -3.67(-2.62%) |
Mar 13, 2012 | 138.84 | 140.22 | 137.60 | 140.18 | 5,053,879 | +2.38(+1.73%) |
Mar 12, 2012 | 138.37 | 140.08 | 136.15 | 137.80 | 3,485,187 | -0.73(-0.53%) |
Mar 09, 2012 | 138.32 | 139.99 | 138.07 | 138.53 | 4,212,605 | +1.34(+0.98%) |
Mar 08, 2012 | 137.14 | 138.10 | 136.28 | 137.19 | 3,194,125 | +2.25(+1.67%) |
Mar 07, 2012 | 135.29 | 135.76 | 133.51 | 134.94 | 3,591,694 | +1.67(+1.25%) |
Mar 06, 2012 | 133.70 | 134.45 | 131.40 | 133.27 | 5,062,496 | -3.39(-2.48%) |
Mar 05, 2012 | 140.05 | 140.84 | 135.90 | 136.66 | 5,106,211 | -4.77(-3.37%) |
Mar 02, 2012 | 139.70 | 141.48 | 139.07 | 141.43 | 5,944,991 | +2.56(+1.84%) |
Mar 01, 2012 | 137.98 | 139.84 | 136.20 | 138.87 | 4,654,886 | +2.17(+1.59%) |
Feb 29, 2012 | 139.00 | 139.59 | 136.19 | 136.70 | 4,689,404 | -1.59(-1.15%) |
Feb 28, 2012 | 135.00 | 138.40 | 134.61 | 138.29 | 5,233,512 | +3.75(+2.79%) |
Feb 27, 2012 | 133.79 | 135.80 | 133.70 | 134.54 | 3,071,176 | -0.35(-0.26%) |
Feb 24, 2012 | 133.77 | 135.60 | 133.62 | 134.89 | 4,615,885 | +2.04(+1.54%) |
Feb 23, 2012 | 134.53 | 134.99 | 131.70 | 132.85 | 4,391,166 | -0.86(-0.64%) |
Feb 22, 2012 | 130.86 | 134.90 | 130.75 | 133.71 | 7,245,935 | +3.07(+2.35%) |
Feb 21, 2012 | 136.93 | 137.95 | 129.02 | 130.64 | 10,787,153 | -6.26(-4.57%) |
Feb 17, 2012 | 140.92 | 140.92 | 134.68 | 136.90 | 15,899,100 | -4.93(-3.48%) |
Feb 16, 2012 | 139.61 | 142.49 | 137.55 | 141.83 | 10,174,840 | +3.51(+2.54%) |
Feb 15, 2012 | 142.09 | 142.36 | 137.38 | 138.32 | 6,113,625 | -2.54(-1.81%) |
Feb 14, 2012 | 141.72 | 142.22 | 139.68 | 140.86 | 7,138,630 | +0.86(+0.62%) |
Feb 13, 2012 | 138.80 | 140.09 | 137.13 | 140.00 | 6,212,143 | +3.41(+2.50%) |
Feb 10, 2012 | 134.28 | 138.00 | 133.49 | 136.59 | 7,131,823 | +1.15(+0.85%) |
Feb 09, 2012 | 131.65 | 135.83 | 131.00 | 135.44 | 6,766,622 | +4.56(+3.48%) |
Feb 08, 2012 | 130.76 | 132.26 | 129.29 | 130.89 | 5,328,891 | +1.40(+1.08%) |
Feb 07, 2012 | 131.02 | 132.23 | 128.94 | 129.49 | 5,827,875 | -1.88(-1.43%) |
Feb 06, 2012 | 130.81 | 132.78 | 129.72 | 131.37 | 6,010,104 | -3.16(-2.35%) |
Feb 03, 2012 | 132.52 | 135.68 | 132.12 | 134.53 | 7,013,776 | +3.74(+2.86%) |
Feb 02, 2012 | 128.00 | 131.23 | 127.11 | 130.79 | 5,949,250 | +3.06(+2.40%) |
Feb 01, 2012 | 129.81 | 129.90 | 126.06 | 127.73 | 5,824,374 | +0.21(+0.16%) |
Jan 31, 2012 | 129.01 | 130.66 | 125.81 | 127.52 | 6,413,992 | -3.21(-2.46%) |
Jan 30, 2012 | 130.93 | 132.25 | 128.12 | 130.73 | 7,837,982 | -0.63(-0.48%) |
Jan 27, 2012 | 124.20 | 131.90 | 124.11 | 131.36 | 8,589,708 | +7.46(+6.02%) |
Jan 26, 2012 | 124.29 | 127.21 | 122.83 | 123.90 | 5,635,607 | -1.13(-0.90%) |
Jan 25, 2012 | 122.51 | 125.52 | 121.07 | 125.03 | 4,875,157 | +3.28(+2.69%) |
Jan 24, 2012 | 123.20 | 123.40 | 121.00 | 121.75 | 4,875,423 | -2.18(-1.76%) |
Jan 23, 2012 | 123.34 | 126.80 | 123.34 | 123.93 | 7,128,751 | +1.13(+0.92%) |
Jan 20, 2012 | 122.95 | 124.54 | 121.50 | 122.80 | 6,040,018 | -0.82(-0.66%) |
Jan 19, 2012 | 127.46 | 127.53 | 123.00 | 123.62 | 10,789,723 | -2.45(-1.94%) |
Jan 18, 2012 | 128.83 | 129.73 | 125.31 | 126.07 | 6,588,995 | -2.78(-2.16%) |
Jan 17, 2012 | 131.30 | 131.50 | 128.60 | 128.85 | 6,150,251 | +1.44(+1.13%) |
Jan 13, 2012 | 127.02 | 128.91 | 126.50 | 127.41 | 4,046,862 | -0.89(-0.69%) |
Jan 12, 2012 | 129.00 | 130.25 | 127.67 | 128.30 | 4,907,991 | +0.11(+0.09%) |
Jan 11, 2012 | 126.47 | 128.59 | 125.53 | 128.19 | 5,328,704 | +1.31(+1.03%) |
Jan 10, 2012 | 124.21 | 127.30 | 124.00 | 126.88 | 6,927,396 | +6.77(+5.63%) |
Jan 09, 2012 | 122.97 | 122.97 | 117.17 | 120.11 | 5,594,184 | -0.98(-0.81%) |
Jan 06, 2012 | 123.72 | 124.11 | 120.00 | 121.09 | 4,980,754 | -2.18(-1.77%) |
Jan 05, 2012 | 121.10 | 124.00 | 120.68 | 123.27 | 4,772,684 | +1.28(+1.05%) |
Jan 04, 2012 | 122.75 | 123.60 | 121.15 | 121.99 | 4,398,179 | +5.52(+4.74%) |
Dec 30, 2011 | 114.72 | 116.80 | 113.82 | 116.47 | 5,057,916 | +1.75(+1.53%) |
Dec 29, 2011 | 116.02 | 116.38 | 113.17 | 114.72 | 4,208,261 | -1.78(-1.53%) |
Dec 28, 2011 | 116.03 | 117.66 | 115.02 | 116.50 | 3,746,138 | +0.25(+0.22%) |
Dec 27, 2011 | 117.08 | 117.93 | 115.83 | 116.25 | 2,600,841 | -1.56(-1.32%) |
Dec 23, 2011 | 116.64 | 118.70 | 116.00 | 117.81 | 3,772,744 | +4.84(+4.28%) |
Dec 21, 2011 | 117.39 | 117.39 | 111.00 | 112.97 | 6,651,657 | -5.43(-4.59%) |
Dec 20, 2011 | 114.00 | 118.78 | 112.21 | 118.40 | 7,233,007 | +6.95(+6.24%) |
Dec 19, 2011 | 113.93 | 114.99 | 111.07 | 111.45 | 4,944,736 | -3.07(-2.68%) |
Dec 16, 2011 | 114.48 | 116.17 | 110.90 | 114.52 | 8,988,469 | +0.18(+0.16%) |
Dec 15, 2011 | 119.11 | 119.29 | 110.69 | 114.34 | 10,191,357 | -3.63(-3.08%) |
Dec 14, 2011 | 120.03 | 120.20 | 115.82 | 117.97 | 7,146,011 | -4.25(-3.48%) |
Dec 13, 2011 | 127.89 | 128.38 | 121.66 | 122.22 | 6,803,782 | -5.43(-4.25%) |
Dec 12, 2011 | 128.54 | 128.80 | 125.25 | 127.65 | 4,119,787 | -2.87(-2.20%) |
Dec 09, 2011 | 126.71 | 131.00 | 125.56 | 130.52 | 4,770,547 | +3.89(+3.07%) |
Dec 08, 2011 | 128.37 | 130.38 | 126.37 | 126.63 | 3,914,005 | -2.70(-2.09%) |
Dec 07, 2011 | 130.53 | 131.50 | 127.26 | 129.33 | 3,523,430 | -1.92(-1.46%) |
Dec 06, 2011 | 134.22 | 135.48 | 130.03 | 131.25 | 4,553,237 | -3.38(-2.51%) |
Dec 05, 2011 | 136.44 | 137.21 | 133.80 | 134.63 | 4,420,212 | +0.54(+0.40%) |
Dec 02, 2011 | 136.49 | 136.63 | 133.64 | 134.09 | 3,485,449 | -0.74(-0.55%) |