Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 124.94 | 125.81 | 123.71 | 125.64 | 95,295 | +0.17(+0.13%) |
Apr 29, 2013 | 124.82 | 125.68 | 123.91 | 125.47 | 106,650 | +2.08(+1.68%) |
Apr 26, 2013 | 124.92 | 125.68 | 122.61 | 123.39 | 104,119 | -2.29(-1.82%) |
Apr 25, 2013 | 124.73 | 126.05 | 124.57 | 125.68 | 118,026 | +2.55(+2.07%) |
Apr 24, 2013 | 121.24 | 123.24 | 121.09 | 123.13 | 160,686 | +1.68(+1.38%) |
Apr 23, 2013 | 119.64 | 121.45 | 119.40 | 121.45 | 189,749 | +2.09(+1.75%) |
Apr 22, 2013 | 119.55 | 120.10 | 118.43 | 119.36 | 117,277 | +1.07(+0.90%) |
Apr 19, 2013 | 118.19 | 118.55 | 117.42 | 118.30 | 120,482 | +2.75(+2.38%) |
Apr 18, 2013 | 115.85 | 116.35 | 114.82 | 115.55 | 61,482 | +0.17(+0.15%) |
Apr 17, 2013 | 116.82 | 116.82 | 114.68 | 115.38 | 120,632 | -2.68(-2.27%) |
Apr 16, 2013 | 117.58 | 118.22 | 116.98 | 118.06 | 115,682 | +1.77(+1.52%) |
Apr 15, 2013 | 119.18 | 119.63 | 116.24 | 116.29 | 233,622 | -6.14(-5.02%) |
Apr 12, 2013 | 122.36 | 122.83 | 121.35 | 122.43 | 98,443 | -0.89(-0.72%) |
Apr 11, 2013 | 123.84 | 124.22 | 123.15 | 123.32 | 90,277 | -1.32(-1.06%) |
Apr 10, 2013 | 123.54 | 124.73 | 123.05 | 124.64 | 143,065 | -0.54(-0.43%) |
Apr 09, 2013 | 123.91 | 126.25 | 123.10 | 125.19 | 117,827 | +1.51(+1.22%) |
Apr 08, 2013 | 122.72 | 124.03 | 122.52 | 123.68 | 90,030 | -0.50(-0.41%) |
Apr 05, 2013 | 122.40 | 124.70 | 122.32 | 124.18 | 144,948 | -2.33(-1.84%) |
Apr 04, 2013 | 126.88 | 127.55 | 125.43 | 126.51 | 129,694 | +0.07(+0.06%) |
Apr 03, 2013 | 129.62 | 129.62 | 126.41 | 126.44 | 133,502 | -3.45(-2.65%) |
Apr 02, 2013 | 130.00 | 130.74 | 129.50 | 129.89 | 120,576 | +2.39(+1.87%) |
Apr 01, 2013 | 128.43 | 128.54 | 127.34 | 127.50 | 72,321 | -0.93(-0.72%) |
Mar 28, 2013 | 128.92 | 129.75 | 128.43 | 128.43 | 71,197 | -1.60(-1.23%) |
Mar 27, 2013 | 129.67 | 130.22 | 128.63 | 130.02 | 110,970 | -0.51(-0.39%) |
Mar 26, 2013 | 129.78 | 130.92 | 129.70 | 130.53 | 156,378 | +3.18(+2.50%) |
Mar 25, 2013 | 128.76 | 129.24 | 127.12 | 127.35 | 184,153 | +3.24(+2.61%) |
Mar 22, 2013 | 123.93 | 124.91 | 123.34 | 124.11 | 139,397 | +0.62(+0.50%) |
Mar 21, 2013 | 124.25 | 124.70 | 123.28 | 123.50 | 74,686 | -1.58(-1.26%) |
Mar 20, 2013 | 124.85 | 125.40 | 124.39 | 125.08 | 157,866 | +2.61(+2.13%) |
Mar 19, 2013 | 123.90 | 124.01 | 122.17 | 122.47 | 155,984 | -2.62(-2.09%) |
Mar 18, 2013 | 124.82 | 125.74 | 124.74 | 125.09 | 77,048 | -1.21(-0.96%) |
Mar 15, 2013 | 126.08 | 126.84 | 125.56 | 126.29 | 187,665 | +0.22(+0.17%) |
Mar 14, 2013 | 125.52 | 126.56 | 125.11 | 126.08 | 150,227 | +0.97(+0.77%) |
Mar 13, 2013 | 125.14 | 125.94 | 124.65 | 125.11 | 123,345 | -1.30(-1.03%) |
Mar 12, 2013 | 127.12 | 128.01 | 126.17 | 126.41 | 142,519 | -2.08(-1.62%) |
Mar 11, 2013 | 128.81 | 129.61 | 128.32 | 128.49 | 104,048 | -1.12(-0.86%) |
Mar 08, 2013 | 130.10 | 130.74 | 128.93 | 129.61 | 117,589 | +1.86(+1.45%) |
Mar 07, 2013 | 127.42 | 128.58 | 126.97 | 127.75 | 144,516 | +0.64(+0.51%) |
Mar 06, 2013 | 127.25 | 127.35 | 126.43 | 127.11 | 92,442 | +0.39(+0.31%) |
Mar 05, 2013 | 126.63 | 127.72 | 126.29 | 126.72 | 111,341 | -0.26(-0.20%) |
Mar 04, 2013 | 126.80 | 127.35 | 125.90 | 126.98 | 147,440 | -1.86(-1.44%) |
Mar 01, 2013 | 128.39 | 129.12 | 127.64 | 128.84 | 173,320 | -1.91(-1.46%) |
Feb 28, 2013 | 131.06 | 132.72 | 130.69 | 130.75 | 129,469 | -0.44(-0.34%) |
Feb 27, 2013 | 129.96 | 131.61 | 129.71 | 131.19 | 129,915 | +0.32(+0.24%) |
Feb 26, 2013 | 131.13 | 131.42 | 129.07 | 130.87 | 92,380 | +0.27(+0.21%) |
Feb 25, 2013 | 133.45 | 133.54 | 130.60 | 130.60 | 167,476 | -2.41(-1.81%) |
Feb 22, 2013 | 132.83 | 133.76 | 132.40 | 133.01 | 69,463 | +0.17(+0.13%) |
Feb 21, 2013 | 133.48 | 133.54 | 132.22 | 132.83 | 74,887 | -0.38(-0.29%) |
Feb 20, 2013 | 135.20 | 135.26 | 133.19 | 133.21 | 124,974 | -2.96(-2.18%) |
Feb 19, 2013 | 135.72 | 136.72 | 135.24 | 136.18 | 99,469 | -1.09(-0.80%) |
Feb 15, 2013 | 137.69 | 137.78 | 136.75 | 137.27 | 148,818 | +0.62(+0.45%) |
Feb 14, 2013 | 136.29 | 136.95 | 136.15 | 136.65 | 88,275 | +0.79(+0.58%) |
Feb 13, 2013 | 134.31 | 135.97 | 134.31 | 135.86 | 138,287 | +1.98(+1.48%) |
Feb 12, 2013 | 133.97 | 134.70 | 133.58 | 133.88 | 41,481 | +0.09(+0.07%) |
Feb 11, 2013 | 134.53 | 134.91 | 133.79 | 133.80 | 40,178 | -1.08(-0.80%) |
Feb 08, 2013 | 134.74 | 135.13 | 134.35 | 134.88 | 57,270 | +1.46(+1.10%) |
Feb 07, 2013 | 135.68 | 135.84 | 132.91 | 133.41 | 118,169 | -2.72(-2.00%) |
Feb 06, 2013 | 134.92 | 136.14 | 134.14 | 136.14 | 97,381 | +0.06(+0.04%) |
Feb 04, 2013 | 138.02 | 138.03 | 135.90 | 136.08 | 130,823 | -3.27(-2.35%) |
Feb 01, 2013 | 139.22 | 139.66 | 138.00 | 139.35 | 89,743 | +1.65(+1.20%) |
Jan 31, 2013 | 138.36 | 139.15 | 137.65 | 137.70 | 125,766 | -1.60(-1.15%) |
Jan 30, 2013 | 140.81 | 141.36 | 138.82 | 139.30 | 176,612 | -0.91(-0.65%) |
Jan 29, 2013 | 138.56 | 140.47 | 138.16 | 140.21 | 137,976 | +3.56(+2.61%) |
Jan 28, 2013 | 138.08 | 138.08 | 136.54 | 136.65 | 62,010 | -1.23(-0.89%) |
Jan 25, 2013 | 137.25 | 138.47 | 137.12 | 137.88 | 193,349 | +0.40(+0.29%) |
Jan 24, 2013 | 136.87 | 138.43 | 136.37 | 137.48 | 277,419 | -1.19(-0.86%) |
Jan 23, 2013 | 139.28 | 139.38 | 138.67 | 138.67 | 111,850 | -1.09(-0.78%) |
Jan 22, 2013 | 139.24 | 139.97 | 139.16 | 139.76 | 94,284 | -1.28(-0.90%) |
Jan 18, 2013 | 140.93 | 141.66 | 140.07 | 141.03 | 111,966 | +0.93(+0.66%) |
Jan 17, 2013 | 139.47 | 140.65 | 139.24 | 140.11 | 74,427 | +0.64(+0.46%) |
Jan 16, 2013 | 138.69 | 139.75 | 138.43 | 139.46 | 68,015 | -0.11(-0.08%) |
Jan 15, 2013 | 139.93 | 141.13 | 139.29 | 139.57 | 195,111 | -1.56(-1.10%) |
Jan 14, 2013 | 141.50 | 141.50 | 140.50 | 141.13 | 80,041 | +0.07(+0.05%) |
Jan 11, 2013 | 140.59 | 141.47 | 140.16 | 141.06 | 182,435 | -2.74(-1.90%) |
Jan 10, 2013 | 143.85 | 144.25 | 142.93 | 143.80 | 140,435 | -0.45(-0.31%) |
Jan 09, 2013 | 144.05 | 145.08 | 143.73 | 144.25 | 178,323 | -0.89(-0.61%) |
Jan 08, 2013 | 145.94 | 145.94 | 144.88 | 145.14 | 112,957 | -2.37(-1.60%) |
Jan 07, 2013 | 148.52 | 148.52 | 147.07 | 147.50 | 94,792 | -3.32(-2.20%) |
Jan 04, 2013 | 149.61 | 151.05 | 149.61 | 150.82 | 38,447 | +0.82(+0.55%) |
Jan 03, 2013 | 150.12 | 151.21 | 149.10 | 150.01 | 101,819 | -1.96(-1.29%) |
Jan 02, 2013 | 151.40 | 152.08 | 147.54 | 151.97 | 193,127 | +4.43(+3.00%) |
Dec 31, 2012 | 145.12 | 147.54 | 144.73 | 147.54 | 74,538 | +2.58(+1.78%) |
Dec 28, 2012 | 144.25 | 145.64 | 144.25 | 144.96 | 45,801 | -0.32(-0.22%) |
Dec 27, 2012 | 145.33 | 145.63 | 144.44 | 145.28 | 68,468 | +0.50(+0.34%) |
Dec 26, 2012 | 144.88 | 145.84 | 144.04 | 144.79 | 80,042 | +1.08(+0.75%) |
Dec 24, 2012 | 145.00 | 145.69 | 143.71 | 143.71 | 38,296 | -0.87(-0.60%) |
Dec 21, 2012 | 144.33 | 145.10 | 143.87 | 144.57 | 104,346 | -1.68(-1.15%) |
Dec 20, 2012 | 145.40 | 146.27 | 145.06 | 146.25 | 52,736 | +1.06(+0.73%) |
Dec 19, 2012 | 145.18 | 145.65 | 144.62 | 145.19 | 106,407 | +0.93(+0.65%) |
Dec 18, 2012 | 143.47 | 144.49 | 142.90 | 144.26 | 212,049 | +0.78(+0.55%) |
Dec 17, 2012 | 143.57 | 143.81 | 142.74 | 143.47 | 205,312 | -1.92(-1.32%) |
Dec 14, 2012 | 145.04 | 145.86 | 144.86 | 145.39 | 126,188 | +0.59(+0.41%) |
Dec 13, 2012 | 145.12 | 145.57 | 144.19 | 144.80 | 86,180 | -1.05(-0.72%) |
Dec 12, 2012 | 146.41 | 146.90 | 145.27 | 145.85 | 83,348 | -0.52(-0.36%) |
Dec 11, 2012 | 145.96 | 146.86 | 145.90 | 146.38 | 66,452 | +0.66(+0.45%) |
Dec 10, 2012 | 146.08 | 146.35 | 145.22 | 145.72 | 150,752 | +0.33(+0.23%) |
Dec 07, 2012 | 144.15 | 145.39 | 143.36 | 145.39 | 134,072 | +1.05(+0.73%) |
Dec 06, 2012 | 143.82 | 144.43 | 143.44 | 144.34 | 77,518 | -1.33(-0.92%) |
Dec 05, 2012 | 144.06 | 146.44 | 143.63 | 145.67 | 285,197 | +3.40(+2.39%) |
Dec 04, 2012 | 141.81 | 143.16 | 141.81 | 142.27 | 111,079 | -0.68(-0.47%) |
Nov 30, 2012 | 143.03 | 143.45 | 141.80 | 142.95 | 146,056 | +1.73(+1.23%) |
Nov 29, 2012 | 141.26 | 141.87 | 140.16 | 141.22 | 188,893 | +1.10(+0.79%) |
Nov 28, 2012 | 138.79 | 140.12 | 137.90 | 140.12 | 168,282 | -0.49(-0.35%) |
Nov 27, 2012 | 141.24 | 141.67 | 140.16 | 140.61 | 95,814 | -1.67(-1.17%) |
Nov 26, 2012 | 142.56 | 142.73 | 141.45 | 142.28 | 113,766 | -0.81(-0.57%) |
Nov 23, 2012 | 142.64 | 143.09 | 142.14 | 143.09 | 94,842 | +2.42(+1.72%) |
Nov 21, 2012 | 140.46 | 140.70 | 139.31 | 140.67 | 104,501 | +0.96(+0.69%) |
Nov 20, 2012 | 140.01 | 140.30 | 138.67 | 139.71 | 134,421 | -0.54(-0.39%) |
Nov 19, 2012 | 139.69 | 140.49 | 139.38 | 140.26 | 118,211 | +1.64(+1.18%) |
Nov 16, 2012 | 137.92 | 138.89 | 136.58 | 138.62 | 102,400 | +3.11(+2.30%) |
Nov 15, 2012 | 136.14 | 136.45 | 134.98 | 135.51 | 53,507 | -1.15(-0.84%) |
Nov 14, 2012 | 138.33 | 138.71 | 136.10 | 136.65 | 135,927 | -0.36(-0.26%) |
Nov 13, 2012 | 136.92 | 138.59 | 136.35 | 137.01 | 107,910 | -1.70(-1.22%) |
Nov 12, 2012 | 137.97 | 139.28 | 137.96 | 138.71 | 43,949 | +0.35(+0.26%) |
Nov 09, 2012 | 136.88 | 138.79 | 136.68 | 138.35 | 126,472 | +0.28(+0.20%) |
Nov 08, 2012 | 138.89 | 140.10 | 137.34 | 138.07 | 229,947 | -1.67(-1.20%) |
Nov 07, 2012 | 141.58 | 141.58 | 139.20 | 139.74 | 148,044 | -3.78(-2.63%) |
Nov 06, 2012 | 141.97 | 143.99 | 141.76 | 143.51 | 95,578 | +1.81(+1.28%) |
Nov 05, 2012 | 140.46 | 141.89 | 140.40 | 141.70 | 106,997 | +1.97(+1.41%) |
Nov 02, 2012 | 141.50 | 142.17 | 139.74 | 139.74 | 114,838 | -1.02(-0.72%) |
Nov 01, 2012 | 140.21 | 141.07 | 139.66 | 140.76 | 125,483 | +2.91(+2.11%) |
Oct 31, 2012 | 139.42 | 139.42 | 135.86 | 137.85 | 104,691 | -1.64(-1.18%) |
Oct 26, 2012 | 139.77 | 139.49 | 139.49 | 139.49 | 140,464 | -0.82(-0.59%) |
Oct 25, 2012 | 140.73 | 140.99 | 139.49 | 140.32 | 267,302 | +1.98(+1.43%) |
Oct 24, 2012 | 138.89 | 139.40 | 137.83 | 138.34 | 119,445 | +1.49(+1.09%) |
Oct 23, 2012 | 137.37 | 137.55 | 135.59 | 136.85 | 155,061 | -1.90(-1.37%) |
Oct 19, 2012 | 139.89 | 140.36 | 138.58 | 138.75 | 111,208 | +0.41(+0.30%) |
Oct 18, 2012 | 138.62 | 139.57 | 137.89 | 138.34 | 97,714 | -1.33(-0.95%) |
Oct 17, 2012 | 138.68 | 140.01 | 137.89 | 139.66 | 199,889 | +1.25(+0.91%) |
Oct 16, 2012 | 138.01 | 138.82 | 137.88 | 138.41 | 142,489 | +1.34(+0.98%) |
Oct 15, 2012 | 136.59 | 137.17 | 135.03 | 137.07 | 113,312 | +0.91(+0.67%) |
Oct 12, 2012 | 137.32 | 137.47 | 135.81 | 136.16 | 60,074 | -1.06(-0.77%) |
Oct 11, 2012 | 136.68 | 138.09 | 136.66 | 137.22 | 144,902 | +3.75(+2.81%) |
Oct 10, 2012 | 133.91 | 134.59 | 133.38 | 133.47 | 106,976 | +0.35(+0.26%) |
Oct 09, 2012 | 133.76 | 134.03 | 132.38 | 133.12 | 97,417 | -0.52(-0.39%) |
Oct 08, 2012 | 133.51 | 133.67 | 132.70 | 133.64 | 120,415 | -0.97(-0.72%) |
Oct 05, 2012 | 135.94 | 135.94 | 134.59 | 134.60 | 75,536 | -1.54(-1.13%) |
Oct 04, 2012 | 134.92 | 136.41 | 134.33 | 136.14 | 98,268 | +1.21(+0.90%) |
Oct 03, 2012 | 136.51 | 136.67 | 134.37 | 134.92 | 114,951 | -1.59(-1.16%) |
Oct 02, 2012 | 136.65 | 137.51 | 135.24 | 136.51 | 102,812 | +0.32(+0.23%) |
Oct 01, 2012 | 137.10 | 138.37 | 135.47 | 136.20 | 135,497 | +0.24(+0.18%) |
Sep 28, 2012 | 136.85 | 137.02 | 135.24 | 135.96 | 104,562 | -2.03(-1.47%) |
Sep 27, 2012 | 137.01 | 138.19 | 136.16 | 137.98 | 211,086 | +4.66(+3.50%) |
Sep 26, 2012 | 134.07 | 134.07 | 132.15 | 133.32 | 116,778 | +0.14(+0.11%) |
Sep 25, 2012 | 135.61 | 135.72 | 133.18 | 133.18 | 174,152 | -1.78(-1.32%) |
Sep 24, 2012 | 135.66 | 135.80 | 133.96 | 134.96 | 114,505 | -1.53(-1.12%) |
Sep 21, 2012 | 136.37 | 137.02 | 135.28 | 136.49 | 142,879 | +1.84(+1.37%) |
Sep 20, 2012 | 135.41 | 135.84 | 133.80 | 134.65 | 235,417 | -2.59(-1.89%) |
Sep 19, 2012 | 139.34 | 139.34 | 136.66 | 137.24 | 270,068 | -0.17(-0.13%) |
Sep 18, 2012 | 138.15 | 138.31 | 136.57 | 137.41 | 320,783 | -1.29(-0.93%) |
Sep 17, 2012 | 140.37 | 140.48 | 138.57 | 138.71 | 275,141 | +1.85(+1.35%) |
Sep 14, 2012 | 135.71 | 139.39 | 135.69 | 136.86 | 321,418 | +4.84(+3.67%) |
Sep 13, 2012 | 129.02 | 133.27 | 128.79 | 132.01 | 167,163 | +2.77(+2.14%) |
Sep 12, 2012 | 129.28 | 129.85 | 128.70 | 129.24 | 127,448 | +1.27(+0.99%) |
Sep 11, 2012 | 126.69 | 128.53 | 126.55 | 127.98 | 300,608 | +4.98(+4.05%) |
Sep 10, 2012 | 123.83 | 124.56 | 122.97 | 122.99 | 184,104 | -2.01(-1.61%) |
Sep 07, 2012 | 124.75 | 125.19 | 124.26 | 125.00 | 253,258 | +1.07(+0.87%) |
Sep 06, 2012 | 122.01 | 124.09 | 122.01 | 123.93 | 504,424 | +2.59(+2.14%) |
Sep 05, 2012 | 122.21 | 122.76 | 120.47 | 121.34 | 380,716 | -2.07(-1.68%) |
Sep 04, 2012 | 125.48 | 125.48 | 123.25 | 123.41 | 142,797 | -2.31(-1.84%) |
Aug 31, 2012 | 126.12 | 126.70 | 124.80 | 125.72 | 387,262 | +0.88(+0.70%) |
Aug 30, 2012 | 125.55 | 126.08 | 124.33 | 124.84 | 257,207 | -1.12(-0.89%) |
Aug 29, 2012 | 126.48 | 127.06 | 125.46 | 125.96 | 186,482 | +0.40(+0.32%) |
Aug 27, 2012 | 126.21 | 126.54 | 125.15 | 125.56 | 219,462 | -0.85(-0.67%) |
Aug 24, 2012 | 126.17 | 126.63 | 125.31 | 126.41 | 277,724 | -0.48(-0.38%) |
Aug 23, 2012 | 126.75 | 127.45 | 126.12 | 126.89 | 178,184 | -0.67(-0.53%) |
Aug 22, 2012 | 127.05 | 127.75 | 126.12 | 127.56 | 278,929 | -1.55(-1.20%) |
Aug 21, 2012 | 129.10 | 131.95 | 128.67 | 129.10 | 391,033 | -4.33(-3.24%) |
Aug 20, 2012 | 132.61 | 134.00 | 132.28 | 133.43 | 74,913 | +0.79(+0.60%) |
Aug 17, 2012 | 133.48 | 133.85 | 132.28 | 132.64 | 91,733 | -0.50(-0.37%) |
Aug 16, 2012 | 131.86 | 133.43 | 131.50 | 133.14 | 152,193 | +0.39(+0.30%) |
Aug 15, 2012 | 131.93 | 133.35 | 131.93 | 132.75 | 130,439 | -0.14(-0.11%) |
Aug 14, 2012 | 133.58 | 133.79 | 132.79 | 132.89 | 156,319 | -1.86(-1.38%) |
Aug 13, 2012 | 135.15 | 135.84 | 134.08 | 134.75 | 67,766 | -1.67(-1.23%) |
Aug 10, 2012 | 135.30 | 137.03 | 134.89 | 136.42 | 97,190 | -1.22(-0.89%) |
Aug 09, 2012 | 136.53 | 138.29 | 136.07 | 137.64 | 109,203 | +1.35(+0.99%) |
Aug 08, 2012 | 136.34 | 137.91 | 135.58 | 136.29 | 168,128 | -0.62(-0.45%) |
Aug 07, 2012 | 136.07 | 138.23 | 136.07 | 136.91 | 128,845 | +1.80(+1.33%) |
Aug 06, 2012 | 134.83 | 136.07 | 134.51 | 135.11 | 78,544 | +1.16(+0.86%) |
Aug 03, 2012 | 132.66 | 135.01 | 132.53 | 133.95 | 242,435 | +2.64(+2.01%) |
Aug 02, 2012 | 130.15 | 131.97 | 129.85 | 131.31 | 184,603 | -0.31(-0.24%) |
Aug 01, 2012 | 133.77 | 133.77 | 131.47 | 131.62 | 150,192 | -1.33(-1.00%) |
Jul 31, 2012 | 133.94 | 134.79 | 132.64 | 132.96 | 111,797 | +0.39(+0.30%) |
Jul 30, 2012 | 133.11 | 134.63 | 132.52 | 132.56 | 237,312 | -1.02(-0.77%) |
Jul 27, 2012 | 130.47 | 133.64 | 129.71 | 133.59 | 248,529 | +4.81(+3.73%) |
Jul 26, 2012 | 128.99 | 129.77 | 126.76 | 128.78 | 129,514 | +2.16(+1.70%) |
Jul 25, 2012 | 127.59 | 128.00 | 125.89 | 126.62 | 133,487 | -0.82(-0.64%) |
Jul 24, 2012 | 127.43 | 127.70 | 126.45 | 127.44 | 340,985 | -1.31(-1.02%) |
Jul 23, 2012 | 131.22 | 131.22 | 128.34 | 128.75 | 309,040 | -5.83(-4.33%) |
Jul 20, 2012 | 135.29 | 136.03 | 133.92 | 134.58 | 116,609 | -2.49(-1.82%) |
Jul 19, 2012 | 134.50 | 137.50 | 134.50 | 137.07 | 241,944 | +3.84(+2.88%) |
Jul 18, 2012 | 131.22 | 133.62 | 131.19 | 133.23 | 121,266 | -0.96(-0.71%) |
Jul 17, 2012 | 132.59 | 134.24 | 131.14 | 134.19 | 256,684 | +5.76(+4.49%) |
Jul 16, 2012 | 129.33 | 129.33 | 127.75 | 128.43 | 176,608 | -1.16(-0.90%) |
Jul 13, 2012 | 128.54 | 130.30 | 128.02 | 129.59 | 150,658 | +1.47(+1.14%) |
Jul 12, 2012 | 128.11 | 128.64 | 126.55 | 128.12 | 162,010 | -3.23(-2.46%) |
Jul 11, 2012 | 131.23 | 132.44 | 130.37 | 131.35 | 209,202 | +2.72(+2.11%) |
Jul 10, 2012 | 131.44 | 131.44 | 128.06 | 128.63 | 157,529 | -1.63(-1.25%) |
Jul 09, 2012 | 129.76 | 130.51 | 128.35 | 130.27 | 188,048 | -0.90(-0.68%) |
Jul 06, 2012 | 131.79 | 131.87 | 130.23 | 131.16 | 151,327 | -3.58(-2.66%) |
Jul 05, 2012 | 134.89 | 135.25 | 133.57 | 134.74 | 148,678 | -2.59(-1.89%) |
Jul 03, 2012 | 134.37 | 137.92 | 133.80 | 137.34 | 264,872 | +3.02(+2.25%) |
Jul 02, 2012 | 133.22 | 134.42 | 132.72 | 134.32 | 247,891 | +0.73(+0.55%) |
Jun 29, 2012 | 132.28 | 133.59 | 131.93 | 133.59 | 236,977 | +6.03(+4.73%) |
Jun 28, 2012 | 126.28 | 127.92 | 125.78 | 127.55 | 236,884 | +2.66(+2.13%) |
Jun 27, 2012 | 124.73 | 125.31 | 123.95 | 124.89 | 212,880 | +1.91(+1.55%) |
Jun 26, 2012 | 122.08 | 123.14 | 121.25 | 122.98 | 160,684 | +3.09(+2.58%) |
Jun 25, 2012 | 121.31 | 121.47 | 118.60 | 119.89 | 286,727 | -3.48(-2.82%) |
Jun 22, 2012 | 123.56 | 123.85 | 121.36 | 123.37 | 247,280 | -0.42(-0.34%) |
Jun 21, 2012 | 129.68 | 129.94 | 123.47 | 123.80 | 459,919 | -7.81(-5.93%) |
Jun 20, 2012 | 132.66 | 133.45 | 130.55 | 131.60 | 205,774 | -1.17(-0.88%) |
Jun 19, 2012 | 132.03 | 133.33 | 131.56 | 132.77 | 210,691 | +0.99(+0.75%) |
Jun 18, 2012 | 131.43 | 131.87 | 130.47 | 131.78 | 240,851 | +0.17(+0.13%) |
Jun 15, 2012 | 129.31 | 131.93 | 129.19 | 131.61 | 270,046 | +5.76(+4.57%) |
Jun 14, 2012 | 125.29 | 126.54 | 124.62 | 125.85 | 180,204 | -0.29(-0.23%) |
Jun 13, 2012 | 125.20 | 127.77 | 124.27 | 126.14 | 364,462 | +0.17(+0.13%) |
Jun 12, 2012 | 123.86 | 126.25 | 123.66 | 125.97 | 206,642 | +4.29(+3.53%) |
Jun 11, 2012 | 124.30 | 124.33 | 121.51 | 121.68 | 214,327 | +1.83(+1.52%) |
Jun 08, 2012 | 120.86 | 120.96 | 118.79 | 119.85 | 242,765 | -1.68(-1.38%) |
Jun 07, 2012 | 124.51 | 125.19 | 121.16 | 121.53 | 322,293 | +1.21(+1.00%) |
Jun 06, 2012 | 117.37 | 120.71 | 117.02 | 120.32 | 160,762 | +4.94(+4.29%) |
Jun 05, 2012 | 114.04 | 115.62 | 113.89 | 115.38 | 256,439 | -0.32(-0.28%) |
Jun 04, 2012 | 115.34 | 116.09 | 114.66 | 115.70 | 195,394 | -0.17(-0.14%) |
Jun 01, 2012 | 115.61 | 116.99 | 115.61 | 115.86 | 180,151 | -3.19(-2.68%) |
May 31, 2012 | 119.94 | 120.00 | 117.71 | 119.05 | 236,135 | +0.09(+0.07%) |
May 30, 2012 | 120.34 | 120.41 | 118.66 | 118.96 | 169,259 | -3.93(-3.20%) |
May 29, 2012 | 122.73 | 124.17 | 121.38 | 122.89 | 238,348 | +3.38(+2.83%) |
May 25, 2012 | 119.67 | 120.51 | 119.07 | 119.51 | 161,383 | +0.33(+0.28%) |
May 24, 2012 | 119.89 | 120.17 | 117.83 | 119.18 | 182,715 | -0.07(-0.06%) |
May 23, 2012 | 118.66 | 119.35 | 116.55 | 119.25 | 236,043 | -0.14(-0.11%) |
May 22, 2012 | 120.90 | 121.59 | 118.47 | 119.38 | 170,431 | -1.91(-1.57%) |
May 21, 2012 | 118.86 | 121.47 | 118.75 | 121.29 | 124,937 | +2.71(+2.28%) |
May 18, 2012 | 119.82 | 120.78 | 117.06 | 118.58 | 254,737 | +1.23(+1.05%) |
May 17, 2012 | 119.48 | 119.48 | 116.92 | 117.35 | 200,027 | -1.00(-0.84%) |
May 16, 2012 | 119.73 | 121.42 | 118.21 | 118.35 | 202,346 | -2.19(-1.82%) |
May 15, 2012 | 122.16 | 122.34 | 120.14 | 120.54 | 185,329 | -1.24(-1.02%) |
May 14, 2012 | 122.87 | 123.20 | 121.50 | 121.78 | 207,749 | -3.81(-3.03%) |
May 11, 2012 | 124.82 | 127.06 | 124.39 | 125.59 | 170,336 | -1.25(-0.98%) |
May 10, 2012 | 127.74 | 128.21 | 126.50 | 126.84 | 275,396 | -0.25(-0.19%) |
May 09, 2012 | 128.11 | 128.50 | 126.63 | 127.09 | 454,244 | -5.15(-3.89%) |
May 08, 2012 | 132.53 | 132.59 | 130.45 | 132.24 | 247,703 | -2.46(-1.83%) |
May 07, 2012 | 134.19 | 135.13 | 133.88 | 134.69 | 163,259 | -1.05(-0.78%) |
May 04, 2012 | 138.14 | 138.14 | 135.27 | 135.75 | 211,733 | -3.84(-2.75%) |
May 03, 2012 | 140.54 | 140.67 | 138.95 | 139.59 | 203,147 | -1.59(-1.12%) |
May 02, 2012 | 139.87 | 141.40 | 138.54 | 141.18 | 233,079 | +1.01(+0.72%) |