Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 176.71 | 178.07 | 175.77 | 176.38 | 934,227 | -0.84(-0.47%) |
Jan 30, 2013 | 177.47 | 177.96 | 176.23 | 177.21 | 996,396 | -0.46(-0.26%) |
Jan 29, 2013 | 175.53 | 177.67 | 174.75 | 177.67 | 1,177,755 | +2.35(+1.34%) |
Jan 28, 2013 | 175.86 | 176.41 | 174.05 | 175.31 | 1,224,834 | -1.16(-0.66%) |
Jan 25, 2013 | 177.31 | 177.47 | 176.05 | 176.48 | 1,447,748 | +0.07(+0.04%) |
Jan 24, 2013 | 177.15 | 177.97 | 175.11 | 176.41 | 1,343,443 | +0.25(+0.14%) |
Jan 23, 2013 | 177.14 | 178.12 | 175.52 | 176.16 | 1,189,970 | -0.72(-0.41%) |
Jan 22, 2013 | 174.76 | 176.92 | 174.71 | 176.88 | 1,523,104 | +2.26(+1.30%) |
Jan 18, 2013 | 173.78 | 174.67 | 172.63 | 174.62 | 1,909,439 | +1.44(+0.83%) |
Jan 17, 2013 | 170.75 | 175.02 | 169.45 | 173.18 | 2,306,347 | +7.28(+4.39%) |
Jan 16, 2013 | 166.04 | 167.21 | 165.26 | 165.90 | 1,015,642 | -0.75(-0.45%) |
Jan 15, 2013 | 166.74 | 166.77 | 164.79 | 166.65 | 854,457 | +0.79(+0.48%) |
Jan 14, 2013 | 165.14 | 167.56 | 164.27 | 165.86 | 1,164,626 | +0.88(+0.53%) |
Jan 11, 2013 | 163.05 | 165.16 | 162.23 | 164.98 | 1,103,552 | +1.69(+1.03%) |
Jan 10, 2013 | 161.25 | 164.22 | 161.10 | 163.29 | 1,111,061 | +2.93(+1.83%) |
Jan 09, 2013 | 160.63 | 162.07 | 159.92 | 160.36 | 917,663 | +0.42(+0.26%) |
Jan 08, 2013 | 162.00 | 162.31 | 159.78 | 159.94 | 844,495 | -2.52(-1.55%) |
Jan 07, 2013 | 162.49 | 162.95 | 160.68 | 162.45 | 967,510 | -0.30(-0.18%) |
Jan 04, 2013 | 159.02 | 163.37 | 159.01 | 162.75 | 1,078,588 | +3.49(+2.19%) |
Jan 03, 2013 | 159.23 | 161.23 | 158.38 | 159.26 | 798,686 | +0.43(+0.27%) |
Jan 02, 2013 | 157.81 | 158.90 | 154.30 | 158.83 | 1,274,690 | +4.52(+2.93%) |
Dec 31, 2012 | 152.40 | 154.30 | 152.21 | 154.30 | 552,836 | +1.64(+1.08%) |
Dec 28, 2012 | 152.96 | 153.97 | 152.19 | 152.66 | 429,254 | -1.16(-0.76%) |
Dec 27, 2012 | 153.66 | 154.39 | 152.31 | 153.82 | 499,604 | +0.55(+0.36%) |
Dec 26, 2012 | 154.91 | 154.95 | 153.00 | 153.28 | 594,110 | -1.40(-0.91%) |
Dec 24, 2012 | 156.61 | 156.61 | 151.31 | 154.68 | 411,207 | +0.35(+0.23%) |
Dec 21, 2012 | 153.79 | 156.69 | 153.30 | 154.33 | 1,585,506 | -1.90(-1.21%) |
Dec 20, 2012 | 154.74 | 156.33 | 153.85 | 156.23 | 820,308 | +2.60(+1.69%) |
Dec 19, 2012 | 153.38 | 155.90 | 153.38 | 153.63 | 1,284,865 | -0.64(-0.42%) |
Dec 18, 2012 | 153.57 | 155.73 | 152.14 | 154.27 | 1,324,703 | +1.03(+0.67%) |
Dec 17, 2012 | 151.02 | 153.29 | 149.96 | 153.24 | 1,509,172 | +2.81(+1.87%) |
Dec 14, 2012 | 148.45 | 150.85 | 148.45 | 150.44 | 812,116 | +0.60(+0.40%) |
Dec 13, 2012 | 149.77 | 150.29 | 149.40 | 149.83 | 731,172 | +0.04(+0.03%) |
Dec 12, 2012 | 149.55 | 150.59 | 148.58 | 149.79 | 1,367,336 | +0.91(+0.61%) |
Dec 11, 2012 | 146.14 | 149.03 | 146.14 | 148.88 | 943,877 | +2.78(+1.91%) |
Dec 10, 2012 | 145.40 | 146.17 | 144.81 | 146.10 | 520,978 | +0.72(+0.49%) |
Dec 07, 2012 | 145.13 | 145.45 | 144.30 | 145.38 | 365,010 | +0.75(+0.52%) |
Dec 06, 2012 | 143.62 | 144.70 | 143.09 | 144.63 | 627,702 | +0.98(+0.68%) |
Dec 05, 2012 | 142.72 | 144.48 | 142.01 | 143.65 | 1,007,971 | +0.88(+0.62%) |
Dec 04, 2012 | 145.58 | 146.12 | 142.72 | 142.77 | 1,243,254 | -4.31(-2.93%) |
Nov 30, 2012 | 145.90 | 147.23 | 145.20 | 147.08 | 996,270 | +1.06(+0.73%) |
Nov 29, 2012 | 146.86 | 147.46 | 144.97 | 146.02 | 764,599 | -0.23(-0.16%) |
Nov 28, 2012 | 144.09 | 147.33 | 143.71 | 146.25 | 1,224,141 | +1.93(+1.34%) |
Nov 27, 2012 | 145.46 | 145.46 | 142.83 | 144.32 | 950,432 | +0.54(+0.38%) |
Nov 26, 2012 | 144.07 | 144.61 | 143.18 | 143.78 | 536,574 | -1.07(-0.74%) |
Nov 23, 2012 | 144.24 | 144.90 | 143.77 | 144.85 | 225,625 | +1.33(+0.92%) |
Nov 21, 2012 | 144.25 | 144.45 | 142.28 | 143.53 | 742,560 | -0.04(-0.03%) |
Nov 20, 2012 | 141.35 | 143.57 | 140.97 | 143.57 | 985,658 | +1.96(+1.38%) |
Nov 19, 2012 | 140.35 | 141.65 | 140.12 | 141.61 | 1,252,659 | +3.09(+2.23%) |
Nov 16, 2012 | 139.37 | 140.87 | 137.35 | 138.52 | 1,271,444 | +0.02(+0.02%) |
Nov 15, 2012 | 138.16 | 138.94 | 137.19 | 138.50 | 1,413,015 | +0.27(+0.19%) |
Nov 14, 2012 | 139.83 | 140.15 | 137.97 | 138.23 | 938,023 | -1.29(-0.92%) |
Nov 13, 2012 | 138.73 | 140.82 | 138.71 | 139.52 | 998,649 | -0.14(-0.10%) |
Nov 12, 2012 | 138.71 | 140.38 | 138.02 | 139.66 | 839,931 | +1.26(+0.91%) |
Nov 09, 2012 | 138.31 | 140.03 | 138.14 | 138.40 | 602,239 | -0.20(-0.14%) |
Nov 08, 2012 | 140.98 | 141.93 | 138.60 | 138.60 | 769,484 | -2.15(-1.53%) |
Nov 07, 2012 | 140.00 | 141.20 | 139.64 | 140.75 | 1,867,419 | -1.05(-0.74%) |
Nov 06, 2012 | 140.83 | 142.13 | 140.39 | 141.80 | 1,300,124 | +1.42(+1.01%) |
Nov 05, 2012 | 139.88 | 140.94 | 138.79 | 140.38 | 715,440 | -0.01(-0.01%) |
Nov 02, 2012 | 141.39 | 142.46 | 140.25 | 140.40 | 926,535 | -0.41(-0.29%) |
Nov 01, 2012 | 140.40 | 141.09 | 139.89 | 140.80 | 1,094,877 | +0.29(+0.21%) |
Oct 31, 2012 | 140.08 | 141.48 | 139.52 | 140.51 | 1,227,390 | +1.99(+1.44%) |
Oct 26, 2012 | 138.75 | 138.52 | 138.52 | 138.52 | 926,032 | -0.10(-0.07%) |
Oct 25, 2012 | 139.60 | 140.07 | 137.92 | 138.62 | 875,227 | +0.10(+0.07%) |
Oct 24, 2012 | 139.49 | 140.96 | 138.03 | 138.52 | 1,010,866 | -0.65(-0.47%) |
Oct 23, 2012 | 138.54 | 140.22 | 137.57 | 139.17 | 996,318 | -0.79(-0.57%) |
Oct 19, 2012 | 140.31 | 140.90 | 139.56 | 139.97 | 1,090,255 | -0.78(-0.56%) |
Oct 18, 2012 | 139.87 | 142.29 | 139.57 | 140.75 | 1,549,296 | +0.64(+0.46%) |
Oct 17, 2012 | 141.85 | 142.23 | 139.78 | 140.11 | 1,820,551 | -0.62(-0.44%) |
Oct 16, 2012 | 138.71 | 141.40 | 138.41 | 140.73 | 2,118,082 | +3.41(+2.48%) |
Oct 15, 2012 | 138.17 | 139.27 | 136.57 | 137.32 | 1,859,622 | +0.78(+0.57%) |
Oct 12, 2012 | 137.55 | 139.08 | 135.75 | 136.54 | 929,039 | -1.10(-0.80%) |
Oct 11, 2012 | 139.12 | 139.72 | 137.42 | 137.63 | 853,148 | -1.16(-0.84%) |
Oct 10, 2012 | 139.72 | 140.00 | 138.71 | 138.79 | 762,395 | -1.21(-0.86%) |
Oct 09, 2012 | 139.97 | 141.00 | 139.78 | 140.00 | 1,839,468 | +0.22(+0.16%) |
Oct 08, 2012 | 139.22 | 140.68 | 138.77 | 139.78 | 1,619,098 | +0.96(+0.69%) |
Oct 05, 2012 | 137.06 | 142.22 | 137.06 | 138.82 | 2,066,618 | +2.50(+1.83%) |
Oct 04, 2012 | 134.93 | 136.36 | 134.48 | 136.32 | 1,088,963 | +1.81(+1.35%) |
Oct 03, 2012 | 132.04 | 134.82 | 130.79 | 134.51 | 1,510,132 | +3.26(+2.48%) |
Oct 02, 2012 | 133.85 | 134.01 | 130.00 | 131.25 | 1,502,793 | -1.99(-1.50%) |
Oct 01, 2012 | 133.03 | 135.36 | 132.79 | 133.24 | 628,922 | +1.16(+0.87%) |
Sep 28, 2012 | 132.31 | 132.92 | 131.21 | 132.08 | 826,109 | -0.47(-0.35%) |
Sep 27, 2012 | 131.87 | 133.34 | 131.62 | 132.55 | 406,464 | +1.68(+1.28%) |
Sep 26, 2012 | 132.29 | 132.83 | 130.79 | 130.87 | 593,847 | -0.93(-0.70%) |
Sep 25, 2012 | 134.63 | 135.00 | 131.78 | 131.79 | 804,221 | -2.32(-1.73%) |
Sep 24, 2012 | 134.41 | 135.01 | 133.76 | 134.11 | 798,401 | -1.45(-1.07%) |
Sep 21, 2012 | 136.24 | 136.51 | 135.29 | 135.57 | 1,237,768 | +0.00(+0.00%) |
Sep 20, 2012 | 134.26 | 135.84 | 133.29 | 135.57 | 784,569 | +0.50(+0.37%) |
Sep 19, 2012 | 135.57 | 136.07 | 135.04 | 135.07 | 902,554 | -0.30(-0.22%) |
Sep 18, 2012 | 135.38 | 136.12 | 134.51 | 135.37 | 903,943 | +0.01(+0.01%) |
Sep 17, 2012 | 135.19 | 136.27 | 135.04 | 135.36 | 773,182 | -0.21(-0.15%) |
Sep 14, 2012 | 137.27 | 137.39 | 134.87 | 135.57 | 1,471,830 | +0.82(+0.61%) |
Sep 13, 2012 | 130.96 | 134.81 | 129.85 | 134.74 | 1,468,770 | +3.85(+2.94%) |
Sep 12, 2012 | 131.12 | 131.92 | 129.87 | 130.89 | 671,087 | -0.02(-0.02%) |
Sep 11, 2012 | 131.57 | 132.86 | 130.79 | 130.91 | 791,610 | -0.82(-0.62%) |
Sep 10, 2012 | 134.60 | 134.79 | 131.65 | 131.74 | 827,578 | -3.10(-2.30%) |
Sep 07, 2012 | 133.64 | 135.37 | 133.27 | 134.84 | 596,025 | +1.36(+1.02%) |
Sep 06, 2012 | 131.28 | 133.64 | 130.78 | 133.48 | 694,027 | +3.10(+2.37%) |
Sep 05, 2012 | 131.27 | 131.84 | 130.32 | 130.38 | 586,074 | -0.69(-0.53%) |
Sep 04, 2012 | 130.90 | 131.86 | 129.91 | 131.07 | 508,059 | +0.41(+0.32%) |
Aug 31, 2012 | 131.08 | 131.84 | 129.53 | 130.65 | 533,231 | +0.27(+0.20%) |
Aug 30, 2012 | 129.97 | 131.00 | 129.27 | 130.39 | 586,773 | +0.27(+0.20%) |
Aug 29, 2012 | 131.39 | 131.63 | 129.83 | 130.12 | 413,261 | +0.11(+0.09%) |
Aug 27, 2012 | 131.13 | 131.47 | 129.83 | 130.01 | 391,405 | -0.93(-0.71%) |
Aug 24, 2012 | 129.73 | 131.39 | 128.92 | 130.94 | 407,643 | +0.71(+0.55%) |
Aug 23, 2012 | 130.93 | 131.25 | 129.84 | 130.23 | 408,621 | -0.54(-0.42%) |
Aug 22, 2012 | 130.97 | 131.47 | 130.17 | 130.77 | 444,574 | -0.36(-0.27%) |
Aug 21, 2012 | 131.33 | 133.20 | 130.35 | 131.13 | 627,384 | +0.12(+0.09%) |
Aug 20, 2012 | 130.54 | 131.70 | 130.19 | 131.02 | 558,669 | -0.31(-0.23%) |
Aug 17, 2012 | 131.81 | 132.21 | 130.43 | 131.32 | 529,576 | +1.15(+0.89%) |
Aug 16, 2012 | 129.32 | 130.74 | 128.71 | 130.17 | 509,330 | +0.87(+0.68%) |
Aug 15, 2012 | 127.05 | 129.61 | 127.04 | 129.30 | 635,508 | +2.23(+1.75%) |
Aug 14, 2012 | 128.92 | 128.96 | 126.64 | 127.07 | 645,880 | -1.43(-1.12%) |
Aug 13, 2012 | 127.89 | 128.79 | 127.23 | 128.50 | 481,495 | +0.40(+0.31%) |
Aug 10, 2012 | 127.50 | 128.35 | 127.03 | 128.11 | 520,415 | -0.28(-0.22%) |
Aug 09, 2012 | 127.44 | 128.94 | 127.17 | 128.39 | 582,318 | +0.82(+0.64%) |
Aug 08, 2012 | 127.07 | 127.74 | 126.79 | 127.56 | 614,309 | -0.25(-0.19%) |
Aug 07, 2012 | 127.62 | 128.27 | 127.08 | 127.81 | 1,017,184 | +0.81(+0.64%) |
Aug 06, 2012 | 127.66 | 128.75 | 126.84 | 127.01 | 683,096 | -0.21(-0.16%) |
Aug 03, 2012 | 125.51 | 127.61 | 124.87 | 127.21 | 812,352 | +3.44(+2.78%) |
Aug 02, 2012 | 123.58 | 124.58 | 121.93 | 123.77 | 774,904 | -0.82(-0.65%) |
Aug 01, 2012 | 125.43 | 127.01 | 124.35 | 124.59 | 576,262 | -0.47(-0.38%) |
Jul 31, 2012 | 125.53 | 125.93 | 123.88 | 125.06 | 686,160 | -1.30(-1.03%) |
Jul 30, 2012 | 125.49 | 126.73 | 123.92 | 126.36 | 722,327 | +1.00(+0.80%) |
Jul 27, 2012 | 122.19 | 126.00 | 121.70 | 125.36 | 859,302 | +4.17(+3.44%) |
Jul 26, 2012 | 122.40 | 122.84 | 120.77 | 121.20 | 1,417,725 | +0.69(+0.57%) |
Jul 25, 2012 | 121.57 | 122.13 | 120.42 | 120.51 | 1,309,317 | -0.26(-0.22%) |
Jul 24, 2012 | 122.28 | 123.40 | 120.35 | 120.77 | 1,605,177 | -1.79(-1.46%) |
Jul 23, 2012 | 125.10 | 125.10 | 121.68 | 122.56 | 1,611,457 | -4.74(-3.73%) |
Jul 20, 2012 | 128.74 | 129.51 | 127.15 | 127.30 | 1,000,979 | -2.06(-1.60%) |
Jul 19, 2012 | 128.59 | 129.97 | 128.21 | 129.36 | 906,264 | +0.79(+0.61%) |
Jul 18, 2012 | 126.99 | 129.28 | 126.15 | 128.58 | 1,221,061 | -0.81(-0.62%) |
Jul 17, 2012 | 129.11 | 129.60 | 126.57 | 129.39 | 783,982 | +0.63(+0.49%) |
Jul 16, 2012 | 128.92 | 129.62 | 127.83 | 128.75 | 642,831 | -0.36(-0.28%) |
Jul 13, 2012 | 126.92 | 129.57 | 126.70 | 129.11 | 737,756 | +2.43(+1.92%) |
Jul 12, 2012 | 127.45 | 127.45 | 125.78 | 126.68 | 1,026,589 | -1.95(-1.52%) |
Jul 11, 2012 | 127.78 | 128.82 | 126.89 | 128.64 | 1,124,674 | +1.19(+0.93%) |
Jul 10, 2012 | 127.12 | 128.70 | 126.31 | 127.45 | 1,509,742 | +1.21(+0.96%) |
Jul 09, 2012 | 125.98 | 126.67 | 124.47 | 126.23 | 1,055,495 | +0.43(+0.34%) |
Jul 06, 2012 | 124.99 | 125.93 | 124.37 | 125.81 | 914,144 | -0.34(-0.27%) |
Jul 05, 2012 | 127.04 | 128.20 | 125.34 | 126.15 | 906,891 | -1.53(-1.20%) |
Jul 03, 2012 | 124.16 | 127.70 | 124.16 | 127.69 | 704,592 | +3.09(+2.48%) |
Jul 02, 2012 | 124.73 | 125.14 | 123.74 | 124.60 | 1,161,644 | -0.14(-0.11%) |
Jun 29, 2012 | 124.77 | 124.77 | 122.65 | 124.74 | 1,499,154 | +2.74(+2.25%) |
Jun 28, 2012 | 121.32 | 122.08 | 119.90 | 122.00 | 1,584,029 | -0.21(-0.17%) |
Jun 27, 2012 | 124.33 | 124.33 | 121.91 | 122.21 | 1,675,115 | -1.33(-1.08%) |
Jun 26, 2012 | 122.78 | 124.13 | 122.31 | 123.54 | 908,911 | +0.94(+0.77%) |
Jun 25, 2012 | 124.22 | 124.52 | 121.72 | 122.60 | 1,666,331 | -3.74(-2.96%) |
Jun 22, 2012 | 127.33 | 128.47 | 125.35 | 126.34 | 4,174,096 | +0.77(+0.61%) |
Jun 21, 2012 | 129.03 | 130.08 | 125.48 | 125.57 | 1,287,119 | -3.46(-2.68%) |
Jun 20, 2012 | 130.19 | 130.19 | 127.98 | 129.03 | 965,359 | -0.31(-0.24%) |
Jun 19, 2012 | 128.38 | 130.27 | 127.58 | 129.34 | 880,287 | +1.93(+1.52%) |
Jun 18, 2012 | 129.17 | 129.17 | 126.28 | 127.40 | 1,176,606 | -2.41(-1.86%) |
Jun 15, 2012 | 127.48 | 130.50 | 127.20 | 129.81 | 2,401,622 | +2.97(+2.34%) |
Jun 14, 2012 | 126.28 | 127.19 | 125.68 | 126.84 | 1,239,074 | +0.57(+0.45%) |
Jun 13, 2012 | 127.28 | 127.32 | 124.99 | 126.28 | 1,082,700 | -0.81(-0.64%) |
Jun 12, 2012 | 127.90 | 128.51 | 125.11 | 127.09 | 1,139,895 | +0.79(+0.62%) |
Jun 11, 2012 | 128.82 | 128.84 | 126.18 | 126.30 | 1,174,145 | -1.44(-1.13%) |
Jun 08, 2012 | 125.45 | 127.75 | 124.84 | 127.74 | 813,231 | +1.31(+1.04%) |
Jun 07, 2012 | 126.32 | 127.81 | 126.13 | 126.43 | 1,167,180 | +1.15(+0.91%) |
Jun 06, 2012 | 123.82 | 125.39 | 122.84 | 125.28 | 1,051,381 | +3.14(+2.57%) |
Jun 05, 2012 | 119.51 | 122.48 | 119.51 | 122.14 | 1,810,090 | +2.04(+1.70%) |
Jun 04, 2012 | 121.67 | 122.53 | 119.11 | 120.09 | 1,492,606 | -1.14(-0.94%) |
Jun 01, 2012 | 122.33 | 123.25 | 120.39 | 121.24 | 2,318,316 | -3.08(-2.48%) |
May 31, 2012 | 124.12 | 125.14 | 121.96 | 124.32 | 1,850,066 | +0.02(+0.02%) |
May 30, 2012 | 125.91 | 125.92 | 123.86 | 124.29 | 1,862,466 | -2.79(-2.19%) |
May 29, 2012 | 126.01 | 127.15 | 124.48 | 127.08 | 2,238,449 | +2.36(+1.89%) |
May 25, 2012 | 124.08 | 125.37 | 123.45 | 124.72 | 2,053,317 | +0.67(+0.54%) |
May 24, 2012 | 123.22 | 124.39 | 121.41 | 124.05 | 5,366,808 | +2.14(+1.76%) |
May 23, 2012 | 116.93 | 122.32 | 116.64 | 121.91 | 31,444,768 | +3.01(+2.53%) |
May 22, 2012 | 121.54 | 122.02 | 118.44 | 118.91 | 5,288,414 | -3.17(-2.60%) |
May 21, 2012 | 121.63 | 125.64 | 120.83 | 122.08 | 2,526,873 | -3.04(-2.43%) |
May 18, 2012 | 126.11 | 127.13 | 124.72 | 125.12 | 1,060,916 | -1.50(-1.18%) |
May 17, 2012 | 127.37 | 128.65 | 126.57 | 126.62 | 773,225 | -0.80(-0.63%) |
May 16, 2012 | 129.43 | 130.23 | 127.39 | 127.42 | 767,811 | -1.29(-1.01%) |
May 15, 2012 | 128.59 | 130.97 | 128.39 | 128.72 | 791,884 | +0.26(+0.20%) |
May 14, 2012 | 128.85 | 129.72 | 128.39 | 128.46 | 679,918 | -2.39(-1.83%) |
May 11, 2012 | 130.25 | 131.69 | 128.92 | 130.84 | 759,340 | +0.07(+0.05%) |
May 10, 2012 | 131.59 | 132.42 | 130.38 | 130.78 | 756,614 | -0.43(-0.33%) |
May 09, 2012 | 131.16 | 132.43 | 130.68 | 131.21 | 717,527 | -1.51(-1.13%) |
May 08, 2012 | 132.82 | 133.55 | 131.49 | 132.72 | 853,846 | -1.08(-0.80%) |
May 07, 2012 | 131.77 | 134.52 | 131.77 | 133.79 | 951,888 | +0.47(+0.35%) |
May 04, 2012 | 133.12 | 134.40 | 132.30 | 133.32 | 1,736,377 | +0.01(+0.01%) |
May 03, 2012 | 137.07 | 137.52 | 132.86 | 133.31 | 1,644,760 | -4.09(-2.98%) |
May 02, 2012 | 138.88 | 138.88 | 136.34 | 137.40 | 1,229,513 | -1.25(-0.90%) |
May 01, 2012 | 139.27 | 140.65 | 138.52 | 138.65 | 900,510 | -0.79(-0.56%) |
Apr 30, 2012 | 139.72 | 140.12 | 138.84 | 139.44 | 547,519 | -0.67(-0.48%) |
Apr 27, 2012 | 140.62 | 141.16 | 139.29 | 140.11 | 811,490 | -0.55(-0.39%) |
Apr 26, 2012 | 138.82 | 140.98 | 138.31 | 140.66 | 980,828 | +1.35(+0.97%) |
Apr 25, 2012 | 138.29 | 139.43 | 138.11 | 139.31 | 633,649 | +2.06(+1.50%) |
Apr 24, 2012 | 136.44 | 138.70 | 136.04 | 137.25 | 1,116,653 | +1.19(+0.87%) |
Apr 23, 2012 | 136.84 | 137.04 | 133.92 | 136.06 | 1,403,188 | -2.52(-1.82%) |
Apr 20, 2012 | 138.62 | 140.66 | 137.99 | 138.58 | 1,617,528 | -0.15(-0.10%) |
Apr 19, 2012 | 142.30 | 142.65 | 138.08 | 138.73 | 2,298,828 | -3.94(-2.76%) |
Apr 18, 2012 | 145.57 | 145.57 | 141.24 | 142.66 | 1,769,373 | -4.22(-2.87%) |
Apr 17, 2012 | 146.13 | 147.75 | 145.31 | 146.89 | 1,012,152 | +2.64(+1.83%) |
Apr 16, 2012 | 145.21 | 146.50 | 143.76 | 144.24 | 638,473 | +0.27(+0.19%) |
Apr 13, 2012 | 146.67 | 146.82 | 143.74 | 143.97 | 531,813 | -2.84(-1.93%) |
Apr 12, 2012 | 144.62 | 146.96 | 144.47 | 146.81 | 630,877 | +2.84(+1.97%) |
Apr 11, 2012 | 146.03 | 146.33 | 143.50 | 143.97 | 775,764 | -0.58(-0.40%) |
Apr 10, 2012 | 147.30 | 148.21 | 143.71 | 144.55 | 1,371,315 | -3.01(-2.04%) |
Apr 09, 2012 | 146.76 | 151.54 | 146.14 | 147.56 | 1,047,070 | -2.36(-1.57%) |
Apr 05, 2012 | 147.66 | 150.08 | 147.34 | 149.92 | 1,331,701 | +1.57(+1.06%) |
Apr 04, 2012 | 149.64 | 150.04 | 147.75 | 148.35 | 936,413 | -2.00(-1.33%) |
Apr 03, 2012 | 149.53 | 150.86 | 147.30 | 150.35 | 831,648 | +0.20(+0.14%) |
Apr 02, 2012 | 151.17 | 152.39 | 148.03 | 150.15 | 659,192 | +1.01(+0.68%) |
Mar 30, 2012 | 146.83 | 149.13 | 144.97 | 149.13 | 905,383 | +3.86(+2.66%) |
Mar 29, 2012 | 146.46 | 147.19 | 144.62 | 145.27 | 657,552 | -2.29(-1.55%) |
Mar 28, 2012 | 148.40 | 148.88 | 145.72 | 147.56 | 482,903 | -0.62(-0.42%) |
Mar 27, 2012 | 151.89 | 151.89 | 148.09 | 148.18 | 763,123 | -1.17(-0.78%) |
Mar 26, 2012 | 146.68 | 149.35 | 146.09 | 149.35 | 529,241 | +2.97(+2.03%) |
Mar 23, 2012 | 144.86 | 146.62 | 144.29 | 146.38 | 500,530 | +1.89(+1.30%) |
Mar 22, 2012 | 145.24 | 145.66 | 144.22 | 144.49 | 786,014 | -2.05(-1.40%) |
Mar 21, 2012 | 147.52 | 148.68 | 146.08 | 146.54 | 896,508 | -1.43(-0.96%) |
Mar 20, 2012 | 148.93 | 148.93 | 147.70 | 147.97 | 439,927 | -1.30(-0.87%) |
Mar 19, 2012 | 148.50 | 150.31 | 148.34 | 149.27 | 424,347 | -0.37(-0.25%) |
Mar 16, 2012 | 148.51 | 149.73 | 147.77 | 149.65 | 1,011,356 | +0.38(+0.25%) |
Mar 15, 2012 | 146.47 | 149.27 | 145.10 | 149.27 | 738,543 | +3.21(+2.20%) |
Mar 14, 2012 | 150.24 | 150.24 | 144.72 | 146.06 | 674,892 | -1.70(-1.15%) |
Mar 13, 2012 | 143.38 | 147.76 | 142.12 | 147.75 | 1,061,958 | +5.91(+4.17%) |
Mar 12, 2012 | 143.37 | 143.37 | 141.57 | 141.84 | 861,800 | -1.48(-1.03%) |
Mar 09, 2012 | 142.89 | 143.76 | 142.13 | 143.32 | 601,184 | +0.99(+0.70%) |
Mar 08, 2012 | 144.51 | 144.82 | 141.94 | 142.33 | 941,399 | -0.85(-0.60%) |
Mar 07, 2012 | 141.31 | 143.18 | 140.68 | 143.18 | 708,917 | +2.58(+1.84%) |
Mar 06, 2012 | 140.95 | 141.89 | 139.66 | 140.60 | 1,196,085 | -1.51(-1.06%) |
Mar 05, 2012 | 143.20 | 143.25 | 141.60 | 142.10 | 627,165 | -1.10(-0.77%) |
Mar 02, 2012 | 142.88 | 144.65 | 142.73 | 143.20 | 1,150,605 | -0.18(-0.13%) |
Mar 01, 2012 | 143.04 | 144.47 | 142.42 | 143.38 | 978,184 | -0.36(-0.25%) |
Feb 29, 2012 | 145.98 | 145.98 | 142.71 | 143.75 | 1,705,953 | +0.48(+0.34%) |
Feb 28, 2012 | 142.98 | 144.40 | 142.59 | 143.26 | 785,031 | +0.45(+0.31%) |
Feb 27, 2012 | 140.86 | 143.31 | 140.13 | 142.81 | 660,334 | +1.23(+0.87%) |
Feb 24, 2012 | 143.38 | 143.82 | 141.02 | 141.58 | 810,707 | -0.82(-0.57%) |
Feb 23, 2012 | 139.84 | 143.09 | 139.27 | 142.39 | 903,289 | +2.61(+1.87%) |
Feb 22, 2012 | 139.19 | 140.56 | 138.98 | 139.78 | 669,293 | -0.74(-0.52%) |
Feb 21, 2012 | 141.85 | 142.15 | 140.04 | 140.52 | 805,931 | -1.20(-0.85%) |
Feb 17, 2012 | 140.66 | 142.16 | 138.83 | 141.72 | 992,791 | +2.22(+1.59%) |
Feb 16, 2012 | 139.47 | 139.56 | 137.65 | 139.50 | 1,183,760 | +2.34(+1.71%) |
Feb 15, 2012 | 139.18 | 139.38 | 136.83 | 137.16 | 1,081,783 | -1.18(-0.86%) |
Feb 14, 2012 | 137.97 | 139.27 | 137.16 | 138.34 | 894,442 | -0.67(-0.48%) |
Feb 13, 2012 | 138.23 | 139.20 | 137.65 | 139.01 | 767,655 | +1.77(+1.29%) |
Feb 10, 2012 | 135.81 | 137.54 | 135.48 | 137.24 | 580,670 | -0.14(-0.10%) |
Feb 09, 2012 | 137.58 | 137.94 | 136.19 | 137.38 | 838,135 | -0.04(-0.03%) |
Feb 08, 2012 | 137.08 | 137.71 | 136.51 | 137.43 | 782,896 | +0.56(+0.41%) |
Feb 07, 2012 | 136.51 | 137.24 | 135.31 | 136.86 | 578,090 | -0.51(-0.37%) |
Feb 06, 2012 | 132.92 | 137.39 | 132.92 | 137.37 | 1,017,300 | +1.11(+0.82%) |
Feb 03, 2012 | 133.82 | 136.30 | 133.41 | 136.26 | 1,843,807 | +3.52(+2.65%) |
Feb 02, 2012 | 132.17 | 133.21 | 131.72 | 132.74 | 1,394,552 | +0.56(+0.42%) |