Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 120.70 | 126.43 | 120.61 | 125.69 | 147,126 | +6.14(+5.14%) |
Dec 28, 2012 | 120.08 | 121.10 | 119.45 | 119.55 | 94,444 | -2.06(-1.70%) |
Dec 27, 2012 | 123.62 | 123.93 | 119.59 | 121.61 | 115,325 | -1.32(-1.07%) |
Dec 26, 2012 | 123.60 | 123.97 | 122.81 | 122.93 | 53,516 | -1.27(-1.03%) |
Dec 24, 2012 | 124.27 | 124.67 | 124.16 | 124.20 | 35,371 | +0.42(+0.34%) |
Dec 21, 2012 | 123.53 | 124.53 | 123.00 | 123.79 | 117,472 | -3.82(-3.00%) |
Dec 20, 2012 | 126.68 | 128.65 | 125.59 | 127.61 | 94,175 | -0.23(-0.18%) |
Dec 19, 2012 | 127.70 | 128.38 | 125.48 | 127.84 | 132,224 | -1.37(-1.06%) |
Dec 18, 2012 | 126.43 | 131.04 | 125.20 | 129.21 | 224,351 | +4.01(+3.20%) |
Dec 17, 2012 | 120.38 | 125.34 | 120.38 | 125.20 | 164,780 | +5.03(+4.18%) |
Dec 14, 2012 | 121.22 | 121.52 | 119.69 | 120.17 | 63,361 | -2.62(-2.13%) |
Dec 13, 2012 | 123.97 | 124.39 | 121.19 | 122.79 | 128,405 | -0.12(-0.09%) |
Dec 12, 2012 | 119.59 | 122.93 | 118.11 | 122.91 | 242,300 | +4.12(+3.47%) |
Dec 11, 2012 | 118.13 | 119.34 | 118.13 | 118.78 | 132,816 | +2.46(+2.11%) |
Dec 10, 2012 | 116.44 | 117.44 | 116.02 | 116.33 | 41,938 | -1.44(-1.22%) |
Dec 07, 2012 | 117.65 | 118.09 | 116.42 | 117.76 | 129,852 | +2.85(+2.48%) |
Dec 06, 2012 | 114.03 | 114.94 | 113.43 | 114.91 | 66,400 | -0.53(-0.46%) |
Dec 05, 2012 | 115.35 | 115.81 | 114.06 | 115.44 | 49,859 | +0.09(+0.08%) |
Dec 04, 2012 | 116.51 | 116.72 | 115.28 | 115.35 | 92,788 | -2.34(-1.99%) |
Nov 30, 2012 | 115.75 | 117.81 | 115.54 | 117.69 | 63,283 | +1.00(+0.85%) |
Nov 29, 2012 | 117.48 | 118.04 | 115.86 | 116.70 | 89,868 | +0.02(+0.02%) |
Nov 28, 2012 | 114.42 | 116.79 | 113.78 | 116.67 | 122,618 | +0.30(+0.26%) |
Nov 27, 2012 | 117.30 | 117.81 | 116.02 | 116.37 | 53,006 | -1.46(-1.24%) |
Nov 26, 2012 | 116.63 | 117.83 | 115.65 | 117.83 | 82,212 | -1.60(-1.34%) |
Nov 23, 2012 | 119.11 | 119.66 | 118.76 | 119.43 | 30,283 | +0.37(+0.31%) |
Nov 21, 2012 | 119.45 | 119.99 | 118.85 | 119.06 | 75,561 | +0.25(+0.21%) |
Nov 20, 2012 | 115.98 | 118.94 | 115.49 | 118.81 | 64,035 | +3.45(+2.99%) |
Nov 19, 2012 | 116.16 | 116.42 | 115.07 | 115.35 | 115,883 | +2.02(+1.78%) |
Nov 16, 2012 | 113.61 | 113.73 | 111.37 | 113.34 | 79,326 | +0.21(+0.18%) |
Nov 15, 2012 | 114.24 | 114.56 | 111.96 | 113.13 | 95,977 | +0.38(+0.34%) |
Nov 14, 2012 | 115.51 | 115.61 | 112.45 | 112.74 | 81,448 | -0.22(-0.20%) |
Nov 13, 2012 | 112.34 | 114.57 | 112.34 | 112.97 | 81,727 | -1.16(-1.02%) |
Nov 12, 2012 | 114.94 | 115.21 | 113.54 | 114.12 | 52,954 | -0.58(-0.50%) |
Nov 09, 2012 | 115.68 | 116.93 | 114.70 | 114.70 | 185,096 | -0.37(-0.32%) |
Nov 08, 2012 | 121.10 | 122.07 | 115.07 | 115.07 | 173,150 | -5.35(-4.45%) |
Nov 07, 2012 | 120.70 | 121.17 | 118.81 | 120.43 | 387,102 | -6.97(-5.47%) |
Nov 06, 2012 | 125.27 | 127.45 | 124.25 | 127.40 | 147,557 | +3.48(+2.80%) |
Nov 05, 2012 | 124.41 | 124.50 | 123.16 | 123.93 | 74,225 | -2.27(-1.80%) |
Nov 02, 2012 | 129.25 | 129.25 | 126.06 | 126.20 | 65,531 | +0.42(+0.33%) |
Nov 01, 2012 | 124.76 | 126.61 | 124.30 | 125.78 | 69,561 | +1.90(+1.53%) |
Oct 31, 2012 | 125.69 | 125.89 | 122.67 | 123.88 | 93,678 | -2.11(-1.67%) |
Oct 26, 2012 | 129.58 | 125.99 | 125.99 | 125.99 | 114,662 | -5.65(-4.29%) |
Oct 25, 2012 | 132.87 | 133.42 | 129.67 | 131.64 | 92,961 | +1.92(+1.48%) |
Oct 24, 2012 | 128.58 | 129.74 | 127.24 | 129.72 | 89,724 | +3.55(+2.81%) |
Oct 23, 2012 | 128.14 | 128.24 | 125.97 | 126.17 | 131,016 | -3.06(-2.37%) |
Oct 19, 2012 | 133.89 | 133.96 | 129.02 | 129.23 | 134,420 | -5.45(-4.04%) |
Oct 18, 2012 | 131.34 | 135.51 | 130.11 | 134.68 | 122,541 | +2.36(+1.79%) |
Oct 17, 2012 | 131.34 | 133.17 | 131.02 | 132.31 | 155,794 | +3.52(+2.73%) |
Oct 16, 2012 | 125.89 | 128.90 | 125.89 | 128.79 | 121,589 | +5.21(+4.21%) |
Oct 15, 2012 | 123.51 | 124.39 | 122.35 | 123.58 | 64,353 | +0.75(+0.61%) |
Oct 12, 2012 | 122.44 | 123.39 | 120.44 | 122.84 | 108,818 | -0.95(-0.77%) |
Oct 11, 2012 | 128.98 | 129.25 | 123.79 | 123.79 | 138,309 | -2.64(-2.09%) |
Oct 10, 2012 | 130.74 | 131.29 | 126.06 | 126.43 | 110,265 | -2.66(-2.06%) |
Oct 09, 2012 | 130.65 | 130.97 | 128.44 | 129.09 | 64,123 | +0.88(+0.69%) |
Oct 08, 2012 | 129.00 | 129.97 | 128.12 | 128.21 | 63,706 | -3.52(-2.67%) |
Oct 05, 2012 | 130.51 | 132.50 | 130.25 | 131.74 | 197,808 | +4.77(+3.76%) |
Oct 04, 2012 | 124.71 | 127.40 | 123.74 | 126.96 | 152,697 | +4.59(+3.75%) |
Oct 03, 2012 | 123.37 | 124.20 | 122.37 | 122.37 | 77,555 | -0.16(-0.13%) |
Oct 02, 2012 | 123.51 | 123.74 | 121.70 | 122.53 | 60,678 | +0.51(+0.42%) |
Oct 01, 2012 | 123.35 | 124.94 | 121.82 | 122.03 | 94,409 | -1.37(-1.11%) |
Sep 28, 2012 | 121.84 | 124.46 | 120.38 | 123.39 | 109,540 | -0.14(-0.11%) |
Sep 27, 2012 | 122.49 | 124.67 | 121.89 | 123.53 | 109,223 | +2.48(+2.05%) |
Sep 26, 2012 | 122.53 | 122.72 | 120.91 | 121.05 | 142,611 | -3.89(-3.12%) |
Sep 25, 2012 | 128.03 | 129.97 | 124.90 | 124.94 | 143,291 | -3.96(-3.07%) |
Sep 24, 2012 | 129.79 | 129.90 | 128.26 | 128.91 | 107,674 | -2.83(-2.15%) |
Sep 21, 2012 | 134.72 | 134.91 | 131.64 | 131.74 | 152,684 | -0.79(-0.59%) |
Sep 20, 2012 | 130.09 | 133.87 | 129.53 | 132.52 | 148,633 | -1.21(-0.90%) |
Sep 19, 2012 | 132.69 | 135.14 | 132.57 | 133.73 | 154,281 | -2.57(-1.89%) |
Sep 18, 2012 | 134.77 | 137.41 | 134.17 | 136.30 | 116,748 | -1.99(-1.44%) |
Sep 17, 2012 | 141.40 | 141.68 | 137.64 | 138.29 | 125,246 | -5.19(-3.62%) |
Sep 14, 2012 | 138.66 | 144.16 | 138.38 | 143.48 | 371,697 | +10.75(+8.10%) |
Sep 13, 2012 | 130.11 | 137.04 | 128.33 | 132.73 | 297,745 | +1.51(+1.15%) |
Sep 12, 2012 | 130.65 | 132.31 | 130.12 | 131.22 | 169,814 | +4.59(+3.62%) |
Sep 11, 2012 | 125.20 | 127.40 | 124.97 | 126.64 | 149,514 | +2.29(+1.84%) |
Sep 10, 2012 | 126.34 | 126.73 | 124.34 | 124.34 | 108,592 | -0.83(-0.67%) |
Sep 07, 2012 | 118.92 | 125.51 | 118.76 | 125.18 | 150,957 | +1.78(+1.45%) |
Sep 06, 2012 | 120.94 | 123.69 | 120.94 | 123.39 | 141,235 | +5.72(+4.86%) |
Sep 05, 2012 | 117.53 | 118.13 | 116.33 | 117.67 | 90,903 | +1.83(+1.58%) |
Sep 04, 2012 | 117.14 | 117.51 | 115.21 | 115.84 | 113,771 | -0.90(-0.77%) |
Aug 31, 2012 | 121.33 | 121.33 | 115.81 | 116.74 | 138,791 | -4.19(-3.47%) |
Aug 30, 2012 | 119.87 | 121.45 | 119.38 | 120.94 | 66,988 | -1.62(-1.32%) |
Aug 29, 2012 | 121.84 | 123.67 | 121.84 | 122.56 | 77,122 | +0.46(+0.38%) |
Aug 27, 2012 | 122.67 | 122.91 | 121.35 | 122.09 | 76,595 | -2.11(-1.69%) |
Aug 24, 2012 | 122.17 | 124.62 | 122.03 | 124.20 | 79,984 | +0.27(+0.22%) |
Aug 23, 2012 | 124.58 | 124.69 | 123.32 | 123.93 | 125,558 | -1.62(-1.29%) |
Aug 22, 2012 | 128.38 | 129.30 | 125.13 | 125.55 | 225,361 | -6.67(-5.05%) |
Aug 21, 2012 | 135.05 | 137.71 | 131.90 | 132.22 | 138,231 | -1.65(-1.23%) |
Aug 20, 2012 | 134.96 | 134.96 | 132.69 | 133.87 | 112,737 | -0.86(-0.64%) |
Aug 17, 2012 | 135.26 | 135.47 | 132.87 | 134.72 | 171,871 | -1.95(-1.42%) |
Aug 16, 2012 | 132.75 | 138.22 | 131.85 | 136.67 | 147,401 | +3.57(+2.68%) |
Aug 15, 2012 | 130.18 | 133.77 | 129.72 | 133.10 | 226,987 | +5.28(+4.13%) |
Aug 14, 2012 | 127.42 | 127.91 | 126.08 | 127.82 | 116,967 | +4.88(+3.97%) |
Aug 13, 2012 | 121.17 | 122.94 | 120.33 | 122.94 | 49,031 | +0.68(+0.56%) |
Aug 10, 2012 | 120.91 | 122.56 | 120.50 | 122.26 | 74,042 | -1.88(-1.51%) |
Aug 09, 2012 | 125.13 | 128.03 | 123.58 | 124.13 | 127,731 | +0.37(+0.30%) |
Aug 08, 2012 | 121.01 | 124.20 | 120.33 | 123.76 | 130,425 | +1.76(+1.44%) |
Aug 07, 2012 | 121.61 | 123.14 | 121.14 | 122.00 | 140,341 | +4.54(+3.87%) |
Aug 06, 2012 | 116.83 | 117.76 | 115.63 | 117.46 | 50,621 | -0.11(-0.10%) |
Aug 03, 2012 | 116.46 | 119.34 | 115.54 | 117.58 | 194,383 | +5.28(+4.70%) |
Aug 02, 2012 | 111.97 | 113.17 | 109.14 | 112.29 | 152,348 | -1.76(-1.54%) |
Aug 01, 2012 | 114.80 | 115.75 | 111.81 | 114.05 | 101,528 | +1.53(+1.36%) |
Jul 31, 2012 | 112.29 | 115.42 | 111.98 | 112.53 | 104,515 | -0.74(-0.65%) |
Jul 30, 2012 | 116.07 | 116.35 | 113.13 | 113.27 | 135,706 | -2.62(-2.26%) |
Jul 27, 2012 | 112.18 | 119.52 | 111.99 | 115.89 | 325,743 | +6.26(+5.71%) |
Jul 26, 2012 | 108.35 | 109.70 | 107.68 | 109.63 | 136,540 | +2.83(+2.65%) |
Jul 25, 2012 | 107.98 | 108.35 | 106.55 | 106.80 | 72,583 | -0.79(-0.73%) |
Jul 24, 2012 | 111.23 | 111.34 | 106.97 | 107.59 | 108,804 | -2.55(-2.31%) |
Jul 23, 2012 | 108.84 | 110.78 | 108.56 | 110.14 | 79,194 | -2.09(-1.86%) |
Jul 20, 2012 | 113.34 | 113.71 | 111.46 | 112.22 | 105,929 | -4.01(-3.45%) |
Jul 19, 2012 | 116.37 | 117.30 | 114.70 | 116.23 | 112,578 | +0.86(+0.74%) |
Jul 18, 2012 | 114.22 | 115.58 | 114.12 | 115.38 | 80,759 | -0.19(-0.16%) |
Jul 17, 2012 | 114.36 | 115.86 | 112.94 | 115.56 | 119,874 | +2.57(+2.28%) |
Jul 16, 2012 | 111.62 | 113.47 | 110.83 | 112.99 | 123,447 | -1.72(-1.50%) |
Jul 13, 2012 | 114.56 | 116.12 | 114.45 | 114.70 | 100,252 | +0.83(+0.73%) |
Jul 12, 2012 | 115.07 | 115.31 | 113.61 | 113.87 | 231,294 | -2.46(-2.11%) |
Jul 11, 2012 | 116.28 | 117.06 | 114.01 | 116.33 | 133,378 | -0.33(-0.28%) |
Jul 10, 2012 | 118.34 | 118.64 | 115.86 | 116.65 | 98,620 | -0.76(-0.65%) |
Jul 09, 2012 | 119.75 | 120.33 | 117.28 | 117.41 | 101,523 | -3.29(-2.73%) |
Jul 06, 2012 | 121.84 | 121.88 | 120.17 | 120.70 | 157,784 | -3.27(-2.64%) |
Jul 05, 2012 | 125.85 | 125.97 | 122.81 | 123.97 | 84,353 | -2.09(-1.65%) |
Jul 03, 2012 | 123.88 | 126.10 | 123.83 | 126.06 | 99,029 | +2.97(+2.41%) |
Jul 02, 2012 | 125.80 | 125.80 | 120.29 | 123.09 | 136,040 | -4.03(-3.17%) |
Jun 29, 2012 | 127.77 | 128.65 | 125.87 | 127.12 | 135,237 | +4.80(+3.92%) |
Jun 28, 2012 | 120.96 | 122.53 | 120.61 | 122.33 | 67,565 | -1.00(-0.81%) |
Jun 27, 2012 | 123.18 | 124.67 | 122.58 | 123.32 | 86,535 | -0.56(-0.45%) |
Jun 26, 2012 | 124.64 | 124.97 | 122.08 | 123.88 | 96,444 | +1.39(+1.13%) |
Jun 25, 2012 | 123.97 | 124.20 | 121.89 | 122.49 | 96,129 | -5.47(-4.27%) |
Jun 22, 2012 | 125.50 | 128.07 | 124.60 | 127.96 | 74,021 | +4.75(+3.86%) |
Jun 21, 2012 | 125.45 | 125.55 | 121.50 | 123.21 | 89,977 | -1.90(-1.52%) |
Jun 20, 2012 | 129.58 | 131.06 | 123.81 | 125.11 | 219,090 | -1.88(-1.48%) |
Jun 19, 2012 | 124.62 | 127.26 | 124.32 | 126.98 | 132,403 | +4.75(+3.89%) |
Jun 18, 2012 | 122.07 | 124.58 | 121.52 | 122.23 | 132,267 | -2.09(-1.68%) |
Jun 15, 2012 | 123.81 | 125.04 | 122.95 | 124.32 | 129,803 | -2.09(-1.65%) |
Jun 14, 2012 | 125.57 | 127.96 | 124.74 | 126.41 | 113,482 | +0.44(+0.35%) |
Jun 13, 2012 | 128.98 | 130.60 | 124.63 | 125.97 | 141,612 | -3.80(-2.93%) |
Jun 12, 2012 | 128.75 | 130.14 | 126.87 | 129.76 | 150,284 | +3.52(+2.79%) |
Jun 11, 2012 | 129.46 | 129.46 | 125.02 | 126.24 | 164,412 | -1.91(-1.49%) |
Jun 08, 2012 | 123.35 | 130.00 | 122.74 | 128.15 | 171,729 | +0.21(+0.17%) |
Jun 07, 2012 | 129.67 | 130.55 | 126.43 | 127.93 | 317,620 | -0.53(-0.41%) |
Jun 06, 2012 | 121.45 | 128.48 | 121.42 | 128.47 | 509,686 | +7.21(+5.94%) |
Jun 05, 2012 | 118.87 | 121.35 | 118.64 | 121.26 | 372,531 | +4.80(+4.12%) |
Jun 04, 2012 | 116.67 | 117.72 | 114.52 | 116.46 | 301,379 | +2.32(+2.03%) |
Jun 01, 2012 | 118.27 | 119.34 | 113.92 | 114.14 | 1,017,564 | -8.72(-7.09%) |
May 31, 2012 | 124.58 | 125.52 | 118.36 | 122.86 | 614,888 | -4.43(-3.48%) |
May 30, 2012 | 129.90 | 130.04 | 126.66 | 127.29 | 459,377 | -10.29(-7.48%) |
May 29, 2012 | 136.49 | 137.67 | 135.09 | 137.57 | 162,769 | +1.18(+0.87%) |
May 25, 2012 | 136.30 | 137.27 | 135.93 | 136.39 | 97,190 | -1.53(-1.11%) |
May 24, 2012 | 137.09 | 138.62 | 136.21 | 137.92 | 215,287 | +1.53(+1.12%) |
May 23, 2012 | 135.97 | 136.56 | 132.73 | 136.39 | 267,476 | -2.94(-2.11%) |
May 22, 2012 | 138.80 | 140.98 | 138.29 | 139.34 | 252,927 | +4.45(+3.30%) |
May 21, 2012 | 135.05 | 135.92 | 133.24 | 134.89 | 242,915 | +0.95(+0.71%) |
May 18, 2012 | 137.11 | 137.55 | 133.24 | 133.94 | 330,390 | -0.29(-0.22%) |
May 17, 2012 | 141.63 | 141.63 | 133.82 | 134.23 | 515,147 | -7.52(-5.30%) |
May 16, 2012 | 145.34 | 146.26 | 141.10 | 141.75 | 202,962 | -1.09(-0.76%) |
May 15, 2012 | 144.97 | 145.89 | 142.74 | 142.83 | 200,257 | -1.90(-1.31%) |
May 14, 2012 | 145.85 | 146.87 | 144.22 | 144.73 | 326,068 | -6.47(-4.28%) |
May 11, 2012 | 151.15 | 159.96 | 150.76 | 151.20 | 231,640 | -3.71(-2.39%) |
May 10, 2012 | 156.92 | 159.10 | 154.58 | 154.91 | 212,604 | +1.34(+0.88%) |
May 09, 2012 | 151.36 | 155.23 | 150.90 | 153.56 | 187,306 | -0.35(-0.23%) |
May 08, 2012 | 154.31 | 154.44 | 151.04 | 153.91 | 254,196 | -2.55(-1.63%) |
May 07, 2012 | 155.86 | 156.92 | 155.25 | 156.46 | 133,606 | -0.12(-0.07%) |
May 04, 2012 | 159.22 | 159.52 | 156.41 | 156.58 | 200,615 | -3.68(-2.30%) |
May 03, 2012 | 162.83 | 162.99 | 159.80 | 160.26 | 92,196 | +0.05(+0.03%) |
May 02, 2012 | 160.35 | 162.19 | 159.94 | 160.21 | 127,903 | -3.45(-2.11%) |
May 01, 2012 | 159.70 | 165.15 | 158.73 | 163.67 | 133,660 | +2.36(+1.46%) |
Apr 30, 2012 | 160.21 | 161.72 | 159.43 | 161.30 | 127,753 | -0.07(-0.04%) |
Apr 27, 2012 | 162.48 | 163.37 | 161.14 | 161.37 | 102,737 | -0.49(-0.30%) |
Apr 26, 2012 | 160.84 | 164.29 | 160.68 | 161.86 | 131,801 | -2.73(-1.66%) |
Apr 25, 2012 | 165.03 | 168.09 | 161.74 | 164.59 | 296,423 | +2.48(+1.53%) |
Apr 24, 2012 | 160.31 | 162.32 | 159.59 | 162.11 | 115,306 | +3.20(+2.01%) |
Apr 23, 2012 | 158.29 | 159.43 | 156.99 | 158.92 | 202,812 | -3.43(-2.11%) |
Apr 20, 2012 | 164.55 | 165.59 | 162.25 | 162.34 | 126,700 | -0.35(-0.21%) |
Apr 19, 2012 | 161.79 | 162.69 | 160.96 | 162.69 | 135,271 | -0.32(-0.20%) |
Apr 18, 2012 | 162.72 | 163.90 | 162.39 | 163.02 | 86,984 | -1.44(-0.87%) |
Apr 17, 2012 | 164.94 | 165.94 | 163.64 | 164.45 | 124,908 | +0.25(+0.16%) |
Apr 16, 2012 | 164.27 | 164.66 | 160.31 | 164.20 | 173,892 | +0.58(+0.35%) |
Apr 13, 2012 | 166.63 | 166.79 | 163.32 | 163.62 | 238,748 | -8.37(-4.86%) |
Apr 12, 2012 | 168.88 | 172.63 | 168.62 | 171.99 | 236,895 | +2.27(+1.34%) |
Apr 11, 2012 | 168.69 | 170.22 | 167.30 | 169.71 | 179,475 | +5.86(+3.58%) |
Apr 10, 2012 | 168.00 | 168.65 | 162.09 | 163.85 | 334,002 | -5.93(-3.49%) |
Apr 09, 2012 | 169.83 | 171.22 | 168.69 | 169.78 | 296,081 | -12.84(-7.03%) |
Apr 05, 2012 | 182.00 | 185.36 | 181.69 | 182.62 | 126,860 | -4.05(-2.17%) |
Apr 04, 2012 | 188.53 | 190.25 | 186.68 | 186.68 | 154,473 | -7.83(-4.02%) |
Apr 03, 2012 | 182.74 | 194.74 | 180.63 | 194.50 | 235,216 | +9.40(+5.08%) |
Apr 02, 2012 | 182.76 | 186.75 | 181.30 | 185.10 | 158,149 | -3.03(-1.61%) |
Mar 30, 2012 | 178.84 | 188.21 | 178.43 | 188.14 | 171,157 | +8.83(+4.92%) |
Mar 29, 2012 | 179.66 | 181.88 | 178.89 | 179.31 | 137,494 | -4.09(-2.23%) |
Mar 28, 2012 | 185.26 | 185.38 | 180.22 | 183.40 | 96,440 | +0.83(+0.45%) |
Mar 27, 2012 | 185.89 | 186.07 | 181.39 | 182.57 | 225,750 | -4.01(-2.15%) |
Mar 26, 2012 | 185.75 | 190.66 | 184.85 | 186.58 | 143,464 | +2.72(+1.48%) |
Mar 23, 2012 | 186.44 | 186.49 | 182.97 | 183.87 | 183,454 | -5.61(-2.96%) |
Mar 22, 2012 | 188.72 | 190.52 | 188.01 | 189.48 | 156,407 | -1.65(-0.86%) |
Mar 21, 2012 | 196.08 | 196.35 | 190.54 | 191.12 | 213,186 | -6.63(-3.35%) |
Mar 20, 2012 | 198.49 | 201.60 | 196.13 | 197.75 | 256,096 | -2.25(-1.12%) |
Mar 19, 2012 | 193.53 | 202.25 | 193.05 | 200.00 | 274,106 | +6.60(+3.41%) |
Mar 16, 2012 | 198.29 | 199.75 | 193.35 | 193.40 | 234,833 | -1.14(-0.58%) |
Mar 15, 2012 | 196.13 | 196.27 | 191.75 | 194.53 | 342,973 | -0.65(-0.33%) |
Mar 14, 2012 | 187.32 | 195.71 | 187.28 | 195.18 | 500,463 | +13.67(+7.53%) |
Mar 13, 2012 | 175.51 | 181.74 | 174.95 | 181.51 | 266,901 | +9.13(+5.30%) |
Mar 12, 2012 | 170.97 | 172.89 | 170.15 | 172.38 | 58,110 | -0.44(-0.25%) |
Mar 09, 2012 | 174.77 | 177.27 | 172.63 | 172.82 | 136,843 | -0.60(-0.35%) |
Mar 08, 2012 | 171.15 | 173.98 | 170.06 | 173.42 | 158,726 | +5.03(+2.99%) |
Mar 07, 2012 | 166.19 | 168.95 | 165.64 | 168.39 | 132,312 | +2.64(+1.59%) |
Mar 06, 2012 | 166.33 | 166.33 | 163.44 | 165.75 | 126,524 | -5.79(-3.37%) |
Mar 05, 2012 | 168.60 | 171.57 | 166.61 | 171.54 | 157,665 | +3.72(+2.22%) |
Mar 02, 2012 | 170.18 | 170.41 | 166.38 | 167.81 | 146,075 | -4.61(-2.67%) |
Mar 01, 2012 | 172.12 | 174.86 | 170.09 | 172.43 | 328,716 | +4.59(+2.73%) |
Feb 29, 2012 | 164.18 | 169.88 | 163.89 | 167.84 | 249,188 | +2.92(+1.77%) |
Feb 28, 2012 | 162.00 | 165.80 | 160.98 | 164.92 | 142,773 | +1.72(+1.05%) |
Feb 27, 2012 | 163.60 | 165.03 | 162.09 | 163.20 | 211,219 | -4.80(-2.85%) |
Feb 24, 2012 | 169.06 | 170.18 | 167.49 | 168.00 | 99,284 | -3.13(-1.83%) |
Feb 23, 2012 | 173.88 | 174.72 | 169.16 | 171.13 | 122,218 | -0.28(-0.16%) |
Feb 22, 2012 | 175.18 | 175.41 | 171.22 | 171.41 | 125,953 | -6.47(-3.63%) |
Feb 21, 2012 | 175.92 | 179.42 | 175.32 | 177.87 | 165,559 | +5.49(+3.19%) |
Feb 17, 2012 | 175.46 | 175.83 | 172.24 | 172.38 | 141,460 | +0.25(+0.15%) |
Feb 16, 2012 | 169.27 | 174.12 | 168.00 | 172.12 | 197,715 | +3.89(+2.31%) |
Feb 15, 2012 | 167.77 | 168.37 | 165.22 | 168.23 | 115,662 | +0.86(+0.51%) |
Feb 14, 2012 | 168.49 | 169.48 | 165.03 | 167.37 | 147,839 | -2.80(-1.65%) |
Feb 13, 2012 | 172.17 | 173.00 | 168.95 | 170.18 | 126,915 | -0.67(-0.39%) |
Feb 10, 2012 | 171.43 | 172.68 | 169.16 | 170.85 | 153,556 | -6.65(-3.75%) |
Feb 09, 2012 | 175.78 | 181.30 | 175.14 | 177.50 | 245,211 | +4.03(+2.32%) |
Feb 08, 2012 | 174.26 | 175.30 | 171.82 | 173.47 | 177,791 | -0.56(-0.32%) |
Feb 07, 2012 | 172.47 | 176.18 | 171.54 | 174.02 | 142,018 | +6.16(+3.67%) |
Feb 06, 2012 | 172.59 | 173.98 | 167.58 | 167.86 | 139,185 | -4.96(-2.87%) |
Feb 03, 2012 | 173.47 | 175.51 | 172.17 | 172.82 | 191,335 | +10.20(+6.27%) |
Feb 02, 2012 | 163.29 | 164.52 | 161.34 | 162.62 | 54,966 | +0.11(+0.07%) |
Feb 01, 2012 | 160.19 | 163.83 | 159.75 | 162.51 | 138,932 | +5.17(+3.28%) |
Jan 31, 2012 | 163.81 | 163.81 | 156.81 | 157.34 | 185,189 | -5.40(-3.32%) |
Jan 30, 2012 | 161.23 | 163.25 | 158.87 | 162.74 | 152,610 | -5.89(-3.49%) |
Jan 27, 2012 | 169.88 | 173.14 | 167.95 | 168.62 | 60,431 | -1.95(-1.14%) |
Jan 26, 2012 | 175.14 | 175.41 | 170.32 | 170.57 | 117,702 | -7.00(-3.94%) |
Jan 25, 2012 | 177.85 | 178.68 | 166.84 | 177.57 | 306,214 | +1.33(+0.75%) |
Jan 24, 2012 | 175.09 | 179.19 | 175.09 | 176.25 | 97,932 | -0.79(-0.45%) |
Jan 23, 2012 | 177.59 | 180.05 | 175.30 | 177.04 | 141,336 | +3.27(+1.88%) |
Jan 20, 2012 | 170.69 | 173.91 | 169.74 | 173.77 | 163,717 | +5.72(+3.41%) |
Jan 19, 2012 | 163.99 | 169.78 | 163.09 | 168.05 | 152,065 | +6.44(+3.99%) |
Jan 18, 2012 | 155.58 | 161.67 | 155.19 | 161.60 | 114,827 | +5.54(+3.55%) |
Jan 17, 2012 | 157.90 | 158.29 | 155.16 | 156.07 | 81,145 | -2.06(-1.30%) |
Jan 13, 2012 | 157.16 | 158.29 | 155.02 | 158.13 | 161,578 | -4.82(-2.96%) |
Jan 12, 2012 | 162.07 | 164.73 | 159.91 | 162.95 | 139,688 | +0.60(+0.37%) |
Jan 11, 2012 | 165.91 | 165.94 | 161.51 | 162.34 | 151,684 | -6.67(-3.95%) |
Jan 10, 2012 | 171.28 | 171.34 | 166.68 | 169.02 | 76,429 | +1.04(+0.62%) |
Jan 09, 2012 | 168.23 | 168.86 | 163.74 | 167.98 | 78,000 | +0.76(+0.46%) |
Jan 06, 2012 | 171.50 | 171.50 | 166.12 | 167.21 | 105,759 | -4.08(-2.38%) |
Jan 05, 2012 | 169.69 | 172.24 | 165.68 | 171.29 | 117,794 | +1.16(+0.68%) |