Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 194.73 | 195.71 | 193.14 | 194.37 | 723,762 | +0.23(+0.12%) |
Mar 27, 2013 | 194.61 | 194.91 | 192.86 | 194.14 | 462,346 | -1.39(-0.71%) |
Mar 26, 2013 | 191.28 | 195.73 | 190.71 | 195.53 | 840,405 | +4.99(+2.62%) |
Mar 25, 2013 | 192.95 | 194.71 | 190.25 | 190.54 | 1,127,651 | -0.99(-0.52%) |
Mar 22, 2013 | 191.83 | 192.58 | 190.77 | 191.53 | 915,716 | +0.10(+0.05%) |
Mar 21, 2013 | 193.92 | 196.12 | 191.29 | 191.43 | 1,374,432 | -4.31(-2.20%) |
Mar 20, 2013 | 193.14 | 196.40 | 193.14 | 195.75 | 997,874 | +4.18(+2.18%) |
Mar 19, 2013 | 193.01 | 193.98 | 189.69 | 191.57 | 747,100 | -1.57(-0.81%) |
Mar 18, 2013 | 192.27 | 194.10 | 191.76 | 193.14 | 593,708 | -1.13(-0.58%) |
Mar 15, 2013 | 193.00 | 194.31 | 192.39 | 194.26 | 1,298,735 | +0.53(+0.27%) |
Mar 14, 2013 | 192.86 | 195.04 | 192.27 | 193.74 | 1,278,472 | +1.77(+0.92%) |
Mar 13, 2013 | 189.42 | 192.19 | 188.79 | 191.96 | 1,026,498 | +3.22(+1.71%) |
Mar 12, 2013 | 187.71 | 189.38 | 187.43 | 188.74 | 1,340,458 | +1.19(+0.63%) |
Mar 11, 2013 | 187.85 | 187.98 | 186.35 | 187.55 | 746,916 | -0.30(-0.16%) |
Mar 08, 2013 | 189.24 | 189.94 | 187.23 | 187.85 | 769,365 | -0.15(-0.08%) |
Mar 07, 2013 | 189.50 | 190.45 | 187.86 | 188.01 | 1,016,893 | -0.83(-0.44%) |
Mar 06, 2013 | 185.96 | 189.16 | 185.96 | 188.84 | 1,477,200 | +3.92(+2.12%) |
Mar 05, 2013 | 183.29 | 185.09 | 180.30 | 184.92 | 1,365,722 | +3.63(+2.00%) |
Mar 04, 2013 | 177.50 | 181.37 | 177.33 | 181.29 | 916,600 | +3.34(+1.88%) |
Mar 01, 2013 | 178.96 | 178.96 | 175.68 | 177.95 | 1,112,869 | -2.19(-1.22%) |
Feb 28, 2013 | 181.11 | 181.78 | 180.00 | 180.15 | 753,137 | -0.99(-0.55%) |
Feb 27, 2013 | 177.35 | 181.56 | 176.61 | 181.14 | 692,473 | +3.70(+2.08%) |
Feb 26, 2013 | 178.90 | 179.74 | 176.08 | 177.44 | 1,166,847 | -0.26(-0.15%) |
Feb 25, 2013 | 182.36 | 183.09 | 177.70 | 177.70 | 1,056,142 | -3.28(-1.81%) |
Feb 22, 2013 | 178.83 | 181.00 | 178.83 | 180.99 | 1,113,414 | +3.49(+1.97%) |
Feb 21, 2013 | 178.95 | 179.21 | 176.80 | 177.49 | 1,271,029 | -2.18(-1.21%) |
Feb 20, 2013 | 182.99 | 183.32 | 179.58 | 179.67 | 986,309 | -3.76(-2.05%) |
Feb 19, 2013 | 182.90 | 184.36 | 182.33 | 183.43 | 1,338,319 | +0.88(+0.48%) |
Feb 15, 2013 | 185.41 | 185.59 | 182.11 | 182.55 | 1,332,181 | -1.97(-1.07%) |
Feb 14, 2013 | 182.11 | 184.58 | 182.11 | 184.52 | 1,191,665 | +2.29(+1.26%) |
Feb 13, 2013 | 180.48 | 182.61 | 180.15 | 182.23 | 1,312,162 | +2.75(+1.53%) |
Feb 12, 2013 | 179.58 | 181.10 | 179.38 | 179.48 | 1,457,124 | -0.44(-0.25%) |
Feb 11, 2013 | 178.97 | 180.27 | 178.31 | 179.92 | 1,240,179 | +0.97(+0.54%) |
Feb 08, 2013 | 177.81 | 179.35 | 177.14 | 178.95 | 734,915 | +1.01(+0.57%) |
Feb 07, 2013 | 179.21 | 179.43 | 176.25 | 177.94 | 669,858 | -1.49(-0.83%) |
Feb 06, 2013 | 178.49 | 179.54 | 178.27 | 179.43 | 760,823 | +3.25(+1.84%) |
Feb 04, 2013 | 174.45 | 177.52 | 174.07 | 176.19 | 1,286,743 | -1.81(-1.02%) |
Feb 01, 2013 | 176.31 | 178.67 | 175.82 | 178.00 | 1,360,002 | +0.46(+0.26%) |
Jan 31, 2013 | 177.88 | 179.24 | 176.93 | 177.54 | 928,108 | -0.84(-0.47%) |
Jan 30, 2013 | 178.64 | 179.13 | 177.40 | 178.38 | 989,869 | -0.46(-0.26%) |
Jan 29, 2013 | 176.69 | 178.84 | 175.91 | 178.84 | 1,170,040 | +2.37(+1.34%) |
Jan 28, 2013 | 177.02 | 177.57 | 175.19 | 176.47 | 1,216,810 | -1.17(-0.66%) |
Jan 25, 2013 | 178.48 | 178.64 | 177.22 | 177.64 | 1,438,264 | +0.07(+0.04%) |
Jan 24, 2013 | 178.32 | 179.14 | 176.27 | 177.58 | 1,334,643 | +0.26(+0.14%) |
Jan 23, 2013 | 178.31 | 179.30 | 176.68 | 177.32 | 1,182,174 | -0.73(-0.41%) |
Jan 22, 2013 | 175.91 | 178.09 | 175.86 | 178.05 | 1,513,127 | +2.28(+1.30%) |
Jan 18, 2013 | 174.92 | 175.82 | 173.77 | 175.77 | 1,896,931 | +1.45(+0.83%) |
Jan 17, 2013 | 171.88 | 176.17 | 170.56 | 174.32 | 2,291,238 | +7.33(+4.39%) |
Jan 16, 2013 | 167.13 | 168.31 | 166.35 | 166.99 | 1,008,988 | -0.76(-0.45%) |
Jan 15, 2013 | 167.84 | 167.87 | 165.88 | 167.75 | 848,860 | +0.80(+0.48%) |
Jan 14, 2013 | 166.23 | 168.66 | 165.35 | 166.95 | 1,156,997 | +0.89(+0.53%) |
Jan 11, 2013 | 164.13 | 166.25 | 163.30 | 166.06 | 1,096,323 | +1.70(+1.03%) |
Jan 10, 2013 | 162.31 | 165.31 | 162.16 | 164.37 | 1,103,782 | +2.95(+1.83%) |
Jan 09, 2013 | 161.69 | 163.14 | 160.97 | 161.41 | 911,651 | +0.42(+0.26%) |
Jan 08, 2013 | 163.07 | 163.38 | 160.84 | 160.99 | 838,963 | -2.53(-1.55%) |
Jan 07, 2013 | 163.56 | 164.02 | 161.74 | 163.53 | 961,172 | -0.30(-0.18%) |
Jan 04, 2013 | 160.07 | 164.45 | 160.06 | 163.82 | 1,071,522 | +3.52(+2.19%) |
Jan 03, 2013 | 160.28 | 162.29 | 159.42 | 160.31 | 793,454 | +0.44(+0.27%) |
Jan 02, 2013 | 158.85 | 159.95 | 155.32 | 159.87 | 1,266,340 | +4.55(+2.93%) |
Dec 31, 2012 | 153.40 | 155.32 | 153.22 | 155.32 | 549,214 | +1.65(+1.08%) |
Dec 28, 2012 | 153.97 | 154.99 | 153.19 | 153.67 | 426,442 | -1.17(-0.76%) |
Dec 27, 2012 | 154.67 | 155.41 | 153.31 | 154.84 | 496,331 | +0.55(+0.36%) |
Dec 26, 2012 | 155.94 | 155.97 | 154.01 | 154.29 | 590,219 | -1.41(-0.91%) |
Dec 24, 2012 | 157.64 | 157.64 | 152.31 | 155.70 | 408,514 | +0.35(+0.23%) |
Dec 21, 2012 | 154.80 | 157.72 | 154.31 | 155.35 | 1,575,120 | -1.91(-1.21%) |
Dec 20, 2012 | 155.75 | 157.36 | 154.87 | 157.26 | 814,934 | +2.62(+1.69%) |
Dec 19, 2012 | 154.40 | 156.93 | 154.40 | 154.64 | 1,276,448 | -0.65(-0.42%) |
Dec 18, 2012 | 154.58 | 156.75 | 153.14 | 155.29 | 1,316,025 | +1.04(+0.67%) |
Dec 17, 2012 | 152.01 | 154.30 | 150.95 | 154.25 | 1,499,286 | +2.83(+1.87%) |
Dec 14, 2012 | 149.43 | 151.85 | 149.43 | 151.43 | 806,796 | +0.61(+0.40%) |
Dec 13, 2012 | 150.76 | 151.28 | 150.38 | 150.82 | 726,382 | +0.04(+0.03%) |
Dec 12, 2012 | 150.53 | 151.58 | 149.56 | 150.78 | 1,358,379 | +0.92(+0.61%) |
Dec 11, 2012 | 147.10 | 150.01 | 147.10 | 149.87 | 937,694 | +2.80(+1.91%) |
Dec 10, 2012 | 146.36 | 147.14 | 145.77 | 147.06 | 517,565 | +0.72(+0.49%) |
Dec 07, 2012 | 146.09 | 146.41 | 145.25 | 146.34 | 362,619 | +0.76(+0.52%) |
Dec 06, 2012 | 144.57 | 145.66 | 144.03 | 145.58 | 623,590 | +0.98(+0.68%) |
Dec 05, 2012 | 143.67 | 145.43 | 142.94 | 144.60 | 1,001,368 | +0.89(+0.62%) |
Dec 04, 2012 | 146.54 | 147.08 | 143.66 | 143.71 | 1,235,110 | -4.34(-2.93%) |
Nov 30, 2012 | 146.86 | 148.20 | 146.16 | 148.05 | 989,744 | +1.07(+0.73%) |
Nov 29, 2012 | 147.83 | 148.43 | 145.93 | 146.99 | 759,590 | -0.23(-0.16%) |
Nov 28, 2012 | 145.04 | 148.30 | 144.66 | 147.22 | 1,216,122 | +1.95(+1.34%) |
Nov 27, 2012 | 146.41 | 146.41 | 143.78 | 145.27 | 944,206 | +0.54(+0.38%) |
Nov 26, 2012 | 145.02 | 145.57 | 144.12 | 144.73 | 533,059 | -1.08(-0.74%) |
Nov 23, 2012 | 145.19 | 145.85 | 144.72 | 145.81 | 224,147 | +1.34(+0.92%) |
Nov 21, 2012 | 145.21 | 145.40 | 143.22 | 144.47 | 737,695 | -0.04(-0.03%) |
Nov 20, 2012 | 142.28 | 144.51 | 141.90 | 144.51 | 979,201 | +1.97(+1.38%) |
Nov 19, 2012 | 141.28 | 142.58 | 141.04 | 142.54 | 1,244,453 | +3.11(+2.23%) |
Nov 16, 2012 | 140.28 | 141.80 | 138.26 | 139.44 | 1,263,115 | +0.02(+0.02%) |
Nov 15, 2012 | 139.07 | 139.85 | 138.10 | 139.41 | 1,403,759 | +0.27(+0.19%) |
Nov 14, 2012 | 140.75 | 141.07 | 138.88 | 139.14 | 931,878 | -1.30(-0.92%) |
Nov 13, 2012 | 139.64 | 141.75 | 139.62 | 140.44 | 992,108 | -0.14(-0.10%) |
Nov 12, 2012 | 139.63 | 141.31 | 138.93 | 140.58 | 834,429 | +1.27(+0.91%) |
Nov 09, 2012 | 139.22 | 140.95 | 139.05 | 139.31 | 598,294 | -0.20(-0.14%) |
Nov 08, 2012 | 141.91 | 142.87 | 139.52 | 139.52 | 764,443 | -2.16(-1.53%) |
Nov 07, 2012 | 140.92 | 142.13 | 140.56 | 141.68 | 1,855,186 | -1.06(-0.74%) |
Nov 06, 2012 | 141.76 | 143.07 | 141.31 | 142.74 | 1,291,607 | +1.43(+1.01%) |
Nov 05, 2012 | 140.80 | 141.87 | 139.71 | 141.31 | 710,754 | -0.01(-0.01%) |
Nov 02, 2012 | 142.32 | 143.40 | 141.17 | 141.32 | 920,466 | -0.41(-0.29%) |
Nov 01, 2012 | 141.32 | 142.02 | 140.81 | 141.73 | 1,087,705 | +0.29(+0.21%) |
Oct 31, 2012 | 141.00 | 142.42 | 140.44 | 141.44 | 1,219,350 | +2.01(+1.44%) |
Oct 26, 2012 | 139.67 | 139.44 | 139.44 | 139.44 | 919,965 | -0.10(-0.07%) |
Oct 25, 2012 | 140.52 | 140.99 | 138.83 | 139.53 | 869,493 | +0.10(+0.07%) |
Oct 24, 2012 | 140.41 | 141.89 | 138.94 | 139.44 | 1,004,244 | -0.66(-0.47%) |
Oct 23, 2012 | 139.45 | 141.15 | 138.48 | 140.09 | 989,792 | -0.80(-0.57%) |
Oct 19, 2012 | 141.24 | 141.83 | 140.48 | 140.89 | 1,083,113 | -0.79(-0.56%) |
Oct 18, 2012 | 140.79 | 143.23 | 140.49 | 141.68 | 1,539,147 | +0.65(+0.46%) |
Oct 17, 2012 | 142.79 | 143.17 | 140.70 | 141.03 | 1,808,625 | -0.63(-0.44%) |
Oct 16, 2012 | 139.62 | 142.33 | 139.32 | 141.66 | 2,104,207 | +3.43(+2.48%) |
Oct 15, 2012 | 139.08 | 140.19 | 137.47 | 138.23 | 1,847,440 | +0.79(+0.58%) |
Oct 12, 2012 | 138.46 | 140.00 | 136.65 | 137.44 | 922,953 | -1.10(-0.80%) |
Oct 11, 2012 | 140.04 | 140.64 | 138.32 | 138.54 | 847,559 | -1.17(-0.84%) |
Oct 10, 2012 | 140.64 | 140.93 | 139.62 | 139.71 | 757,401 | -1.21(-0.86%) |
Oct 09, 2012 | 140.89 | 141.93 | 140.70 | 140.93 | 1,827,418 | +0.22(+0.16%) |
Oct 08, 2012 | 140.14 | 141.60 | 139.69 | 140.70 | 1,608,491 | +0.97(+0.69%) |
Oct 05, 2012 | 137.97 | 143.16 | 137.97 | 139.73 | 2,053,080 | +2.51(+1.83%) |
Oct 04, 2012 | 135.82 | 137.26 | 135.37 | 137.22 | 1,081,830 | +1.83(+1.35%) |
Oct 03, 2012 | 132.91 | 135.71 | 131.66 | 135.39 | 1,500,240 | +3.28(+2.48%) |
Oct 02, 2012 | 134.74 | 134.89 | 130.86 | 132.11 | 1,492,948 | -2.01(-1.50%) |
Oct 01, 2012 | 133.90 | 136.25 | 133.66 | 134.12 | 624,802 | +1.16(+0.87%) |
Sep 28, 2012 | 133.18 | 133.80 | 132.07 | 132.96 | 820,698 | -0.47(-0.35%) |
Sep 27, 2012 | 132.74 | 134.22 | 132.49 | 133.42 | 403,801 | +1.69(+1.28%) |
Sep 26, 2012 | 133.16 | 133.71 | 131.65 | 131.73 | 589,956 | -0.93(-0.70%) |
Sep 25, 2012 | 135.52 | 135.89 | 132.65 | 132.66 | 798,952 | -2.33(-1.73%) |
Sep 24, 2012 | 135.30 | 135.90 | 134.64 | 135.00 | 793,171 | -1.46(-1.07%) |
Sep 21, 2012 | 137.14 | 137.41 | 136.18 | 136.46 | 1,229,660 | +0.00(+0.00%) |
Sep 20, 2012 | 135.15 | 136.74 | 134.17 | 136.46 | 779,429 | +0.50(+0.37%) |
Sep 19, 2012 | 136.46 | 136.97 | 135.93 | 135.96 | 896,642 | -0.31(-0.22%) |
Sep 18, 2012 | 136.27 | 137.02 | 135.39 | 136.27 | 898,022 | +0.01(+0.01%) |
Sep 17, 2012 | 136.09 | 137.17 | 135.93 | 136.25 | 768,117 | -0.21(-0.15%) |
Sep 14, 2012 | 138.17 | 138.29 | 135.76 | 136.46 | 1,462,189 | +0.83(+0.61%) |
Sep 13, 2012 | 131.82 | 135.70 | 130.71 | 135.63 | 1,459,148 | +3.88(+2.94%) |
Sep 12, 2012 | 131.99 | 132.79 | 130.72 | 131.75 | 666,690 | -0.02(-0.02%) |
Sep 11, 2012 | 132.44 | 133.74 | 131.65 | 131.78 | 786,424 | -0.83(-0.62%) |
Sep 10, 2012 | 135.49 | 135.68 | 132.52 | 132.60 | 822,157 | -3.12(-2.30%) |
Sep 07, 2012 | 134.52 | 136.26 | 134.15 | 135.73 | 592,121 | +1.37(+1.02%) |
Sep 06, 2012 | 132.15 | 134.52 | 131.64 | 134.36 | 689,480 | +3.12(+2.38%) |
Sep 05, 2012 | 132.13 | 132.71 | 131.18 | 131.24 | 582,235 | -0.69(-0.53%) |
Sep 04, 2012 | 131.76 | 132.73 | 130.76 | 131.93 | 504,731 | +0.42(+0.32%) |
Aug 31, 2012 | 131.94 | 132.71 | 130.39 | 131.52 | 529,738 | +0.27(+0.20%) |
Aug 30, 2012 | 130.82 | 131.86 | 130.12 | 131.25 | 582,929 | +0.27(+0.20%) |
Aug 29, 2012 | 132.26 | 132.49 | 130.68 | 130.98 | 410,554 | +0.11(+0.08%) |
Aug 27, 2012 | 132.00 | 132.34 | 130.68 | 130.87 | 388,841 | -0.94(-0.71%) |
Aug 24, 2012 | 130.59 | 132.26 | 129.77 | 131.81 | 404,972 | +0.72(+0.55%) |
Aug 23, 2012 | 131.79 | 132.12 | 130.70 | 131.09 | 405,945 | -0.55(-0.42%) |
Aug 22, 2012 | 131.83 | 132.33 | 131.03 | 131.64 | 441,662 | -0.36(-0.27%) |
Aug 21, 2012 | 132.20 | 134.08 | 131.21 | 132.00 | 623,274 | +0.12(+0.09%) |
Aug 20, 2012 | 131.40 | 132.56 | 131.05 | 131.88 | 555,009 | -0.31(-0.23%) |
Aug 17, 2012 | 132.68 | 133.09 | 131.29 | 132.19 | 526,107 | +1.16(+0.89%) |
Aug 16, 2012 | 130.17 | 131.60 | 129.56 | 131.03 | 505,994 | +0.88(+0.68%) |
Aug 15, 2012 | 127.89 | 130.46 | 127.87 | 130.15 | 631,345 | +2.24(+1.75%) |
Aug 14, 2012 | 129.77 | 129.81 | 127.47 | 127.91 | 641,649 | -1.44(-1.11%) |
Aug 13, 2012 | 128.73 | 129.64 | 128.07 | 129.35 | 478,340 | +0.40(+0.31%) |
Aug 10, 2012 | 128.34 | 129.20 | 127.87 | 128.95 | 517,006 | -0.28(-0.22%) |
Aug 09, 2012 | 128.28 | 129.80 | 128.01 | 129.23 | 578,503 | +0.83(+0.64%) |
Aug 08, 2012 | 127.91 | 128.58 | 127.62 | 128.41 | 610,285 | -0.25(-0.20%) |
Aug 07, 2012 | 128.46 | 129.12 | 127.92 | 128.66 | 1,010,521 | +0.81(+0.64%) |
Aug 06, 2012 | 128.50 | 129.60 | 127.68 | 127.84 | 678,622 | -0.21(-0.16%) |
Aug 03, 2012 | 126.33 | 128.45 | 125.69 | 128.05 | 807,030 | +3.46(+2.78%) |
Aug 02, 2012 | 124.39 | 125.40 | 122.73 | 124.59 | 769,828 | -0.82(-0.65%) |
Aug 01, 2012 | 126.25 | 127.85 | 125.17 | 125.41 | 572,487 | -0.47(-0.38%) |
Jul 31, 2012 | 126.36 | 126.76 | 124.69 | 125.88 | 681,665 | -1.31(-1.03%) |
Jul 30, 2012 | 126.32 | 127.57 | 124.74 | 127.19 | 717,595 | +1.00(+0.80%) |
Jul 27, 2012 | 123.00 | 126.83 | 122.51 | 126.19 | 853,673 | +4.19(+3.44%) |
Jul 26, 2012 | 123.21 | 123.65 | 121.57 | 122.00 | 1,408,437 | +0.70(+0.57%) |
Jul 25, 2012 | 122.37 | 122.93 | 121.22 | 121.30 | 1,300,740 | -0.27(-0.22%) |
Jul 24, 2012 | 123.09 | 124.21 | 121.14 | 121.57 | 1,594,662 | -1.80(-1.46%) |
Jul 23, 2012 | 125.92 | 125.92 | 122.48 | 123.36 | 1,600,901 | -4.78(-3.73%) |
Jul 20, 2012 | 129.59 | 130.37 | 127.99 | 128.14 | 994,422 | -2.08(-1.60%) |
Jul 19, 2012 | 129.44 | 130.83 | 129.06 | 130.22 | 900,328 | +0.79(+0.61%) |
Jul 18, 2012 | 127.83 | 130.13 | 126.98 | 129.43 | 1,213,062 | -0.81(-0.62%) |
Jul 17, 2012 | 129.96 | 130.45 | 127.41 | 130.24 | 778,847 | +0.64(+0.49%) |
Jul 16, 2012 | 129.77 | 130.48 | 128.67 | 129.60 | 638,620 | -0.36(-0.28%) |
Jul 13, 2012 | 127.75 | 130.42 | 127.54 | 129.97 | 732,923 | +2.45(+1.92%) |
Jul 12, 2012 | 128.29 | 128.29 | 126.61 | 127.52 | 1,019,864 | -1.97(-1.52%) |
Jul 11, 2012 | 128.63 | 129.67 | 127.72 | 129.49 | 1,117,307 | +1.20(+0.93%) |
Jul 10, 2012 | 127.95 | 129.54 | 127.14 | 128.29 | 1,499,852 | +1.22(+0.96%) |
Jul 09, 2012 | 126.81 | 127.50 | 125.29 | 127.07 | 1,048,580 | +0.43(+0.34%) |
Jul 06, 2012 | 125.81 | 126.76 | 125.19 | 126.64 | 908,156 | -0.35(-0.27%) |
Jul 05, 2012 | 127.88 | 129.04 | 126.17 | 126.99 | 900,950 | -1.55(-1.20%) |
Jul 03, 2012 | 124.97 | 128.55 | 124.97 | 128.53 | 699,976 | +3.11(+2.48%) |
Jul 02, 2012 | 125.55 | 125.97 | 124.55 | 125.42 | 1,154,034 | -0.14(-0.11%) |
Jun 29, 2012 | 125.60 | 125.60 | 123.46 | 125.56 | 1,489,334 | +2.76(+2.25%) |
Jun 28, 2012 | 122.12 | 122.89 | 120.69 | 122.80 | 1,573,652 | -0.22(-0.17%) |
Jun 27, 2012 | 125.14 | 125.14 | 122.71 | 123.02 | 1,664,142 | -1.34(-1.08%) |
Jun 26, 2012 | 123.59 | 124.95 | 123.12 | 124.35 | 902,957 | +0.95(+0.77%) |
Jun 25, 2012 | 125.03 | 125.34 | 122.52 | 123.41 | 1,655,415 | -3.76(-2.96%) |
Jun 22, 2012 | 128.17 | 129.32 | 126.18 | 127.17 | 4,146,753 | +0.78(+0.61%) |
Jun 21, 2012 | 129.88 | 130.94 | 126.31 | 126.39 | 1,278,687 | -3.48(-2.68%) |
Jun 20, 2012 | 131.04 | 131.04 | 128.83 | 129.88 | 959,035 | -0.31(-0.24%) |
Jun 19, 2012 | 129.23 | 131.13 | 128.42 | 130.19 | 874,520 | +1.94(+1.52%) |
Jun 18, 2012 | 130.03 | 130.03 | 127.11 | 128.24 | 1,168,898 | -2.43(-1.86%) |
Jun 15, 2012 | 128.32 | 131.36 | 128.04 | 130.67 | 2,385,890 | +2.99(+2.34%) |
Jun 14, 2012 | 127.11 | 128.03 | 126.51 | 127.68 | 1,230,957 | +0.57(+0.45%) |
Jun 13, 2012 | 128.12 | 128.16 | 125.81 | 127.11 | 1,075,608 | -0.81(-0.64%) |
Jun 12, 2012 | 128.75 | 129.36 | 125.94 | 127.92 | 1,132,428 | +0.79(+0.62%) |
Jun 11, 2012 | 129.67 | 129.69 | 127.01 | 127.13 | 1,166,453 | -1.45(-1.13%) |
Jun 08, 2012 | 126.28 | 128.60 | 125.66 | 128.58 | 807,904 | +1.32(+1.04%) |
Jun 07, 2012 | 127.16 | 128.65 | 126.96 | 127.26 | 1,159,534 | +1.15(+0.92%) |
Jun 06, 2012 | 124.64 | 126.22 | 123.65 | 126.11 | 1,044,493 | +3.16(+2.57%) |
Jun 05, 2012 | 120.30 | 123.29 | 120.30 | 122.94 | 1,798,232 | +2.06(+1.70%) |
Jun 04, 2012 | 122.48 | 123.34 | 119.89 | 120.89 | 1,482,828 | -1.15(-0.94%) |
Jun 01, 2012 | 123.14 | 124.06 | 121.18 | 122.04 | 2,303,129 | -3.10(-2.48%) |
May 31, 2012 | 124.94 | 125.96 | 122.76 | 125.14 | 1,837,947 | +0.02(+0.02%) |
May 30, 2012 | 126.74 | 126.75 | 124.68 | 125.11 | 1,850,265 | -2.81(-2.19%) |
May 29, 2012 | 126.84 | 127.99 | 125.30 | 127.92 | 2,223,785 | +2.37(+1.89%) |
May 25, 2012 | 124.89 | 126.20 | 124.26 | 125.55 | 2,039,866 | +0.67(+0.54%) |
May 24, 2012 | 124.04 | 125.21 | 122.21 | 124.87 | 5,331,651 | +2.15(+1.76%) |
May 23, 2012 | 117.70 | 123.13 | 117.41 | 122.72 | 31,238,780 | +3.03(+2.53%) |
May 22, 2012 | 122.34 | 122.83 | 119.22 | 119.69 | 5,253,770 | -3.19(-2.60%) |
May 21, 2012 | 122.43 | 126.47 | 121.63 | 122.89 | 2,510,319 | -3.06(-2.43%) |
May 18, 2012 | 126.94 | 127.97 | 125.55 | 125.95 | 1,053,966 | -1.51(-1.18%) |
May 17, 2012 | 128.21 | 129.50 | 127.41 | 127.46 | 768,159 | -0.81(-0.63%) |
May 16, 2012 | 130.29 | 131.09 | 128.24 | 128.26 | 762,781 | -1.30(-1.01%) |
May 15, 2012 | 129.44 | 131.83 | 129.24 | 129.57 | 786,696 | +0.26(+0.20%) |
May 14, 2012 | 129.70 | 130.58 | 129.24 | 129.30 | 675,464 | -2.40(-1.83%) |
May 11, 2012 | 131.11 | 132.56 | 129.77 | 131.71 | 754,365 | +0.07(+0.05%) |
May 10, 2012 | 132.46 | 133.30 | 131.24 | 131.64 | 751,657 | -0.43(-0.33%) |
May 09, 2012 | 132.03 | 133.31 | 131.54 | 132.07 | 712,827 | -1.52(-1.13%) |
May 08, 2012 | 133.70 | 134.43 | 132.35 | 133.59 | 848,253 | -1.09(-0.81%) |
May 07, 2012 | 132.64 | 135.41 | 132.64 | 134.68 | 945,652 | +0.48(+0.36%) |
May 04, 2012 | 133.99 | 135.28 | 133.17 | 134.20 | 1,725,003 | +0.01(+0.01%) |
May 03, 2012 | 137.98 | 138.43 | 133.74 | 134.19 | 1,633,986 | -4.12(-2.98%) |
May 02, 2012 | 139.80 | 139.80 | 137.24 | 138.31 | 1,221,458 | -1.26(-0.90%) |
May 01, 2012 | 140.18 | 141.58 | 139.44 | 139.57 | 894,611 | -0.79(-0.56%) |
Apr 30, 2012 | 140.64 | 141.04 | 139.76 | 140.36 | 543,932 | -0.67(-0.48%) |
Apr 27, 2012 | 141.55 | 142.09 | 140.21 | 141.03 | 806,174 | -0.55(-0.39%) |
Apr 26, 2012 | 139.74 | 141.91 | 139.22 | 141.58 | 974,403 | +1.36(+0.97%) |
Apr 25, 2012 | 139.20 | 140.34 | 139.02 | 140.23 | 629,499 | +2.07(+1.50%) |
Apr 24, 2012 | 137.33 | 139.62 | 136.94 | 138.16 | 1,109,338 | +1.19(+0.87%) |
Apr 23, 2012 | 137.74 | 137.94 | 134.81 | 136.96 | 1,393,996 | -2.53(-1.82%) |
Apr 20, 2012 | 139.53 | 141.58 | 138.90 | 139.50 | 1,606,932 | -0.15(-0.10%) |
Apr 19, 2012 | 143.24 | 143.59 | 138.99 | 139.64 | 2,283,769 | -3.96(-2.76%) |
Apr 18, 2012 | 146.53 | 146.53 | 142.17 | 143.61 | 1,757,783 | -4.25(-2.87%) |
Apr 17, 2012 | 147.09 | 148.72 | 146.26 | 147.85 | 1,005,521 | +2.66(+1.83%) |
Apr 16, 2012 | 146.16 | 147.47 | 144.71 | 145.19 | 634,291 | +0.27(+0.19%) |
Apr 13, 2012 | 147.63 | 147.79 | 144.68 | 144.92 | 528,329 | -2.86(-1.93%) |
Apr 12, 2012 | 145.58 | 147.93 | 145.42 | 147.78 | 626,744 | +2.86(+1.97%) |
Apr 11, 2012 | 147.00 | 147.30 | 144.44 | 144.92 | 770,682 | -0.58(-0.40%) |
Apr 10, 2012 | 148.27 | 149.19 | 144.65 | 145.50 | 1,362,332 | -3.03(-2.04%) |
Apr 09, 2012 | 147.73 | 152.54 | 147.10 | 148.54 | 1,040,211 | -2.37(-1.57%) |
Apr 05, 2012 | 148.63 | 151.07 | 148.31 | 150.91 | 1,322,977 | +1.58(+1.06%) |
Apr 04, 2012 | 150.62 | 151.03 | 148.72 | 149.33 | 930,279 | -2.01(-1.33%) |
Apr 03, 2012 | 150.51 | 151.85 | 148.27 | 151.34 | 826,200 | +0.21(+0.14%) |