Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 154.96 | 156.24 | 149.62 | 151.00 | 101,785 | -3.68(-2.38%) |
Oct 30, 2013 | 161.39 | 163.13 | 153.21 | 154.68 | 99,633 | -5.97(-3.72%) |
Oct 29, 2013 | 158.26 | 161.11 | 156.24 | 160.65 | 70,005 | +2.30(+1.45%) |
Oct 28, 2013 | 160.93 | 162.12 | 157.62 | 158.35 | 70,561 | -1.66(-1.03%) |
Oct 25, 2013 | 157.16 | 162.77 | 157.16 | 160.01 | 127,946 | +3.12(+1.99%) |
Oct 24, 2013 | 153.30 | 157.90 | 148.61 | 156.88 | 81,835 | +7.44(+4.98%) |
Oct 23, 2013 | 152.29 | 152.75 | 147.60 | 149.44 | 123,389 | -5.33(-3.44%) |
Oct 22, 2013 | 156.98 | 161.48 | 154.50 | 154.77 | 125,301 | -1.56(-1.00%) |
Oct 21, 2013 | 160.75 | 164.51 | 155.23 | 156.33 | 128,680 | -4.14(-2.58%) |
Oct 18, 2013 | 158.54 | 160.56 | 155.87 | 160.47 | 119,199 | +3.22(+2.05%) |
Oct 17, 2013 | 157.16 | 157.76 | 152.84 | 157.25 | 179,066 | +2.39(+1.54%) |
Oct 16, 2013 | 147.05 | 155.69 | 145.44 | 154.86 | 167,871 | +8.36(+5.71%) |
Oct 15, 2013 | 142.00 | 146.50 | 141.72 | 146.50 | 98,472 | +4.59(+3.24%) |
Oct 14, 2013 | 139.70 | 143.74 | 138.23 | 141.90 | 66,105 | -1.56(-1.09%) |
Oct 11, 2013 | 140.07 | 145.68 | 139.33 | 143.47 | 83,309 | +2.02(+1.43%) |
Oct 10, 2013 | 139.06 | 143.56 | 135.19 | 141.44 | 101,963 | +4.41(+3.22%) |
Oct 09, 2013 | 138.32 | 140.07 | 135.10 | 137.03 | 138,485 | -1.20(-0.86%) |
Oct 08, 2013 | 135.10 | 140.99 | 133.63 | 138.23 | 137,018 | +0.92(+0.67%) |
Oct 07, 2013 | 137.31 | 140.89 | 136.85 | 137.31 | 75,901 | -2.11(-1.52%) |
Oct 04, 2013 | 140.43 | 141.44 | 138.73 | 139.42 | 114,499 | -1.10(-0.78%) |
Oct 03, 2013 | 140.80 | 140.89 | 138.41 | 140.53 | 66,707 | -0.74(-0.52%) |
Oct 02, 2013 | 143.10 | 144.66 | 139.61 | 141.26 | 80,250 | -2.39(-1.66%) |
Oct 01, 2013 | 131.79 | 143.93 | 131.52 | 143.65 | 168,089 | +9.10(+6.76%) |
Sep 27, 2013 | 133.54 | 136.48 | 133.45 | 134.55 | 84,862 | -0.09(-0.07%) |
Sep 26, 2013 | 128.49 | 135.56 | 128.39 | 134.64 | 162,129 | +6.43(+5.02%) |
Sep 25, 2013 | 126.19 | 130.23 | 125.91 | 128.21 | 98,998 | +2.21(+1.75%) |
Sep 24, 2013 | 127.57 | 128.58 | 125.27 | 126.00 | 76,183 | -1.47(-1.15%) |
Sep 23, 2013 | 125.36 | 127.70 | 124.99 | 127.47 | 44,830 | +1.47(+1.17%) |
Sep 20, 2013 | 128.39 | 128.58 | 125.08 | 126.00 | 99,064 | -1.10(-0.87%) |
Sep 19, 2013 | 128.58 | 129.68 | 125.91 | 127.11 | 55,981 | -1.47(-1.14%) |
Sep 18, 2013 | 124.90 | 130.32 | 124.07 | 128.58 | 100,848 | +3.40(+2.72%) |
Sep 17, 2013 | 121.87 | 125.28 | 121.78 | 125.18 | 55,364 | +2.94(+2.41%) |
Sep 16, 2013 | 125.64 | 124.07 | 122.05 | 122.24 | 66,748 | -1.47(-1.19%) |
Sep 13, 2013 | 124.26 | 124.62 | 123.16 | 123.71 | 34,434 | -0.74(-0.59%) |
Sep 12, 2013 | 126.00 | 126.00 | 123.34 | 124.44 | 44,731 | -1.93(-1.53%) |
Sep 11, 2013 | 123.61 | 126.46 | 122.15 | 126.37 | 96,033 | +2.39(+1.93%) |
Sep 10, 2013 | 121.59 | 124.35 | 120.77 | 123.98 | 90,703 | +3.12(+2.59%) |
Sep 09, 2013 | 119.85 | 122.24 | 119.48 | 120.86 | 67,919 | +1.38(+1.15%) |
Sep 06, 2013 | 119.75 | 120.77 | 117.46 | 119.48 | 54,076 | +0.46(+0.39%) |
Sep 05, 2013 | 119.02 | 121.12 | 118.10 | 119.02 | 60,355 | +0.28(+0.23%) |
Sep 04, 2013 | 118.56 | 118.74 | 116.81 | 118.74 | 108,470 | -0.09(-0.08%) |
Sep 03, 2013 | 121.32 | 121.32 | 118.10 | 118.83 | 68,587 | +0.46(+0.39%) |
Aug 30, 2013 | 119.94 | 120.49 | 118.38 | 118.38 | 85,853 | -2.02(-1.68%) |
Aug 29, 2013 | 120.21 | 121.68 | 119.11 | 120.40 | 66,188 | +0.28(+0.23%) |
Aug 28, 2013 | 120.12 | 122.42 | 119.02 | 120.12 | 58,105 | +0.46(+0.38%) |
Aug 27, 2013 | 119.57 | 121.67 | 119.02 | 119.66 | 77,248 | -1.47(-1.21%) |
Aug 26, 2013 | 120.77 | 121.96 | 119.48 | 121.13 | 71,020 | +1.75(+1.46%) |
Aug 23, 2013 | 117.82 | 120.63 | 117.00 | 119.39 | 122,816 | +2.48(+2.12%) |
Aug 22, 2013 | 110.75 | 117.27 | 110.75 | 116.91 | 154,176 | +6.98(+6.35%) |
Aug 21, 2013 | 114.06 | 114.52 | 109.92 | 109.92 | 103,669 | -4.96(-4.32%) |
Aug 20, 2013 | 113.41 | 116.26 | 111.02 | 114.88 | 117,251 | +1.47(+1.30%) |
Aug 19, 2013 | 114.06 | 114.61 | 113.05 | 113.41 | 122,947 | +0.09(+0.08%) |
Aug 16, 2013 | 110.56 | 113.69 | 109.83 | 113.32 | 135,601 | +3.03(+2.75%) |
Aug 15, 2013 | 109.83 | 110.56 | 108.40 | 110.29 | 129,759 | -0.18(-0.17%) |
Aug 14, 2013 | 110.56 | 112.77 | 110.29 | 110.47 | 110,547 | -1.20(-1.07%) |
Aug 13, 2013 | 114.88 | 115.07 | 111.21 | 111.67 | 114,216 | -2.11(-1.86%) |
Aug 12, 2013 | 112.13 | 115.16 | 110.47 | 113.78 | 102,152 | +0.46(+0.41%) |
Aug 09, 2013 | 118.19 | 121.32 | 112.22 | 113.32 | 259,561 | -9.47(-7.71%) |
Aug 08, 2013 | 122.51 | 123.06 | 118.92 | 122.79 | 143,352 | +1.56(+1.29%) |
Aug 07, 2013 | 122.88 | 125.08 | 120.95 | 121.22 | 90,343 | -1.75(-1.42%) |
Aug 06, 2013 | 128.21 | 128.21 | 122.60 | 122.97 | 125,695 | -5.70(-4.43%) |
Aug 05, 2013 | 125.18 | 128.67 | 125.18 | 128.67 | 79,889 | +4.04(+3.24%) |
Aug 02, 2013 | 122.42 | 126.74 | 122.15 | 124.62 | 65,249 | +1.56(+1.27%) |
Aug 01, 2013 | 123.61 | 123.89 | 121.50 | 123.06 | 87,586 | +1.65(+1.36%) |
Jul 31, 2013 | 120.49 | 122.89 | 119.48 | 121.41 | 62,228 | +0.92(+0.76%) |
Jul 30, 2013 | 120.86 | 120.86 | 117.64 | 120.49 | 59,839 | +0.00(+0.00%) |
Jul 29, 2013 | 119.94 | 121.96 | 119.20 | 120.49 | 62,922 | +0.55(+0.46%) |
Jul 26, 2013 | 120.03 | 120.95 | 119.03 | 119.94 | 34,544 | -0.92(-0.76%) |
Jul 25, 2013 | 120.95 | 122.51 | 118.65 | 120.86 | 72,671 | -0.64(-0.53%) |
Jul 24, 2013 | 122.97 | 122.97 | 119.48 | 121.50 | 84,430 | -1.29(-1.05%) |
Jul 23, 2013 | 124.35 | 125.44 | 121.87 | 122.79 | 59,400 | -1.19(-0.96%) |
Jul 22, 2013 | 122.79 | 126.19 | 122.79 | 123.98 | 94,110 | +1.19(+0.97%) |
Jul 19, 2013 | 124.53 | 124.53 | 120.77 | 122.79 | 110,984 | -3.77(-2.98%) |
Jul 18, 2013 | 123.89 | 126.56 | 123.43 | 126.56 | 84,793 | +3.40(+2.76%) |
Jul 17, 2013 | 123.98 | 125.18 | 122.97 | 123.16 | 54,723 | +0.09(+0.07%) |
Jul 16, 2013 | 124.07 | 124.53 | 121.32 | 123.06 | 59,936 | -0.83(-0.67%) |
Jul 15, 2013 | 126.00 | 126.83 | 123.61 | 123.89 | 60,784 | -2.02(-1.61%) |
Jul 12, 2013 | 128.85 | 129.41 | 123.89 | 125.91 | 91,172 | -3.68(-2.84%) |
Jul 11, 2013 | 132.90 | 132.90 | 129.13 | 129.59 | 95,224 | -1.19(-0.91%) |
Jul 10, 2013 | 129.68 | 132.71 | 129.68 | 130.78 | 70,377 | +0.73(+0.57%) |
Jul 09, 2013 | 129.96 | 130.05 | 127.11 | 130.05 | 74,904 | +1.10(+0.86%) |
Jul 08, 2013 | 128.21 | 131.06 | 127.38 | 128.94 | 60,500 | +1.38(+1.08%) |
Jul 05, 2013 | 128.21 | 128.21 | 124.07 | 127.57 | 43,027 | +1.84(+1.46%) |
Jul 03, 2013 | 125.45 | 126.37 | 121.78 | 125.73 | 25,573 | +0.18(+0.15%) |
Jul 02, 2013 | 125.91 | 127.57 | 124.26 | 125.55 | 49,158 | +0.46(+0.37%) |
Jul 01, 2013 | 121.59 | 125.73 | 120.40 | 125.08 | 65,378 | +2.48(+2.02%) |
Jun 28, 2013 | 117.82 | 122.74 | 117.82 | 122.60 | 242,440 | +2.02(+1.68%) |
Jun 26, 2013 | 124.07 | 124.07 | 119.75 | 120.58 | 40,649 | -2.21(-1.80%) |
Jun 25, 2013 | 124.26 | 124.26 | 120.40 | 122.79 | 56,313 | +0.83(+0.68%) |
Jun 24, 2013 | 120.03 | 123.16 | 117.70 | 121.96 | 57,935 | -1.20(-0.97%) |
Jun 21, 2013 | 122.97 | 123.61 | 119.20 | 123.16 | 105,761 | +0.83(+0.68%) |
Jun 20, 2013 | 126.46 | 127.36 | 121.21 | 122.33 | 69,241 | -7.17(-5.54%) |
Jun 19, 2013 | 130.97 | 131.79 | 128.76 | 129.50 | 39,734 | -0.83(-0.63%) |
Jun 18, 2013 | 127.93 | 131.70 | 127.93 | 130.32 | 37,029 | +2.30(+1.79%) |
Jun 17, 2013 | 128.03 | 128.39 | 125.27 | 128.03 | 41,738 | +2.11(+1.68%) |
Jun 14, 2013 | 128.03 | 129.56 | 125.45 | 125.91 | 30,145 | -1.93(-1.51%) |
Jun 13, 2013 | 124.90 | 128.58 | 124.26 | 127.84 | 31,174 | +2.57(+2.05%) |
Jun 12, 2013 | 128.39 | 128.39 | 124.44 | 125.27 | 36,375 | -1.29(-1.02%) |
Jun 11, 2013 | 126.56 | 128.12 | 124.53 | 126.56 | 48,029 | -2.57(-1.99%) |
Jun 10, 2013 | 128.30 | 130.69 | 127.66 | 129.13 | 51,842 | +1.75(+1.37%) |
Jun 07, 2013 | 124.53 | 128.94 | 123.34 | 127.38 | 85,868 | +3.03(+2.44%) |
Jun 06, 2013 | 121.78 | 124.35 | 120.86 | 124.35 | 44,894 | +2.67(+2.19%) |
Jun 05, 2013 | 123.52 | 123.80 | 121.27 | 121.68 | 38,423 | -2.39(-1.93%) |
Jun 04, 2013 | 123.89 | 124.81 | 121.22 | 124.07 | 83,143 | +0.00(+0.00%) |
Jun 03, 2013 | 122.24 | 124.53 | 120.95 | 124.07 | 83,218 | +3.03(+2.51%) |
May 31, 2013 | 124.07 | 125.55 | 120.86 | 121.04 | 58,237 | -4.14(-3.30%) |
May 30, 2013 | 126.65 | 127.93 | 124.17 | 125.18 | 40,699 | -1.19(-0.95%) |
May 29, 2013 | 126.83 | 130.23 | 125.36 | 126.37 | 64,381 | -2.20(-1.71%) |
May 28, 2013 | 125.91 | 129.95 | 125.45 | 128.58 | 83,030 | +4.59(+3.71%) |
May 24, 2013 | 124.07 | 125.82 | 121.87 | 123.98 | 64,791 | -0.73(-0.59%) |
May 23, 2013 | 125.64 | 126.74 | 120.86 | 124.72 | 92,642 | -2.94(-2.30%) |
May 22, 2013 | 132.90 | 135.56 | 126.37 | 127.66 | 65,469 | -5.42(-4.07%) |
May 21, 2013 | 134.37 | 135.19 | 132.16 | 133.08 | 59,921 | -1.38(-1.02%) |
May 20, 2013 | 130.78 | 134.92 | 130.14 | 134.46 | 68,600 | +3.49(+2.67%) |
May 17, 2013 | 128.49 | 131.10 | 127.47 | 130.97 | 58,408 | +3.77(+2.96%) |
May 16, 2013 | 128.39 | 129.22 | 126.56 | 127.20 | 47,697 | -2.11(-1.63%) |
May 15, 2013 | 128.94 | 130.14 | 127.29 | 129.31 | 87,010 | +2.11(+1.66%) |
May 13, 2013 | 126.65 | 128.72 | 125.36 | 127.20 | 81,683 | +0.83(+0.65%) |
May 10, 2013 | 123.61 | 126.74 | 120.86 | 126.37 | 85,410 | +2.21(+1.78%) |
May 09, 2013 | 121.50 | 125.27 | 119.57 | 124.17 | 133,896 | +1.93(+1.58%) |
May 08, 2013 | 121.68 | 123.16 | 119.57 | 122.24 | 86,405 | +2.02(+1.68%) |
May 07, 2013 | 124.99 | 125.27 | 117.27 | 120.21 | 141,749 | -0.28(-0.23%) |
May 06, 2013 | 120.40 | 122.88 | 119.02 | 120.49 | 125,331 | +0.74(+0.61%) |
May 03, 2013 | 117.27 | 120.77 | 115.34 | 119.75 | 163,018 | +4.41(+3.82%) |
May 02, 2013 | 111.58 | 116.54 | 110.56 | 115.34 | 140,763 | +5.06(+4.58%) |
May 01, 2013 | 117.18 | 117.97 | 110.29 | 110.29 | 1,117,025 | -8.18(-6.90%) |
Apr 30, 2013 | 119.48 | 119.94 | 117.46 | 118.47 | 71,312 | -1.19(-1.00%) |
Apr 29, 2013 | 116.08 | 120.86 | 116.08 | 119.66 | 69,870 | +4.32(+3.75%) |
Apr 26, 2013 | 117.18 | 117.92 | 114.97 | 115.34 | 66,687 | -2.57(-2.18%) |
Apr 25, 2013 | 119.02 | 122.33 | 116.81 | 117.92 | 106,234 | -3.40(-2.80%) |
Apr 24, 2013 | 118.47 | 121.82 | 118.47 | 121.32 | 41,293 | +3.22(+2.72%) |
Apr 23, 2013 | 116.91 | 118.19 | 115.34 | 118.10 | 36,204 | +1.47(+1.26%) |
Apr 22, 2013 | 116.26 | 117.31 | 113.69 | 116.63 | 50,811 | +0.74(+0.64%) |
Apr 19, 2013 | 116.91 | 117.00 | 113.87 | 115.89 | 52,373 | -1.10(-0.94%) |
Apr 18, 2013 | 114.06 | 117.00 | 110.66 | 117.00 | 93,993 | +3.95(+3.50%) |
Apr 17, 2013 | 119.20 | 119.20 | 112.77 | 113.05 | 104,942 | -7.17(-5.96%) |
Apr 16, 2013 | 118.83 | 121.41 | 117.55 | 120.21 | 190,953 | +2.66(+2.27%) |
Apr 15, 2013 | 127.66 | 127.66 | 117.36 | 117.55 | 135,891 | -11.40(-8.84%) |
Apr 12, 2013 | 132.99 | 133.54 | 128.67 | 128.94 | 52,132 | -5.51(-4.10%) |
Apr 11, 2013 | 136.02 | 137.77 | 133.36 | 134.46 | 39,411 | -1.84(-1.35%) |
Apr 10, 2013 | 132.16 | 137.49 | 131.70 | 136.30 | 91,509 | +4.41(+3.35%) |
Apr 09, 2013 | 131.43 | 134.55 | 130.78 | 131.89 | 49,138 | +0.73(+0.56%) |
Apr 08, 2013 | 126.74 | 132.07 | 126.46 | 131.15 | 79,104 | +4.96(+3.93%) |
Apr 05, 2013 | 120.86 | 126.37 | 120.86 | 126.19 | 40,118 | +2.30(+1.85%) |
Apr 04, 2013 | 123.25 | 125.08 | 121.04 | 123.89 | 100,458 | +0.73(+0.60%) |
Apr 03, 2013 | 128.21 | 129.59 | 123.16 | 123.16 | 130,248 | -4.96(-3.87%) |
Apr 02, 2013 | 130.97 | 131.43 | 127.29 | 128.12 | 53,366 | -1.84(-1.41%) |
Apr 01, 2013 | 131.70 | 133.08 | 128.67 | 129.96 | 77,575 | -2.21(-1.67%) |
Mar 28, 2013 | 134.00 | 135.19 | 131.52 | 132.16 | 58,289 | -1.29(-0.96%) |
Mar 27, 2013 | 131.24 | 134.28 | 131.24 | 133.45 | 60,356 | +1.01(+0.76%) |
Mar 26, 2013 | 131.15 | 133.26 | 130.05 | 132.44 | 54,450 | +1.84(+1.41%) |
Mar 25, 2013 | 134.28 | 136.02 | 130.42 | 130.60 | 60,794 | -2.57(-1.93%) |
Mar 22, 2013 | 135.19 | 135.29 | 132.62 | 133.17 | 73,507 | -0.83(-0.62%) |
Mar 21, 2013 | 133.08 | 136.48 | 132.62 | 134.00 | 36,053 | -0.55(-0.41%) |
Mar 20, 2013 | 136.02 | 136.02 | 131.98 | 134.55 | 36,259 | +0.18(+0.14%) |
Mar 19, 2013 | 137.12 | 138.41 | 132.62 | 134.37 | 47,658 | -2.85(-2.08%) |
Mar 18, 2013 | 137.03 | 140.25 | 135.56 | 137.22 | 63,991 | -1.19(-0.86%) |
Mar 15, 2013 | 138.41 | 140.80 | 135.19 | 138.41 | 129,304 | +0.28(+0.20%) |
Mar 14, 2013 | 137.40 | 138.59 | 135.65 | 138.14 | 70,080 | +1.47(+1.08%) |
Mar 13, 2013 | 136.94 | 138.41 | 136.48 | 136.66 | 37,468 | -0.46(-0.34%) |
Mar 12, 2013 | 137.77 | 139.15 | 136.57 | 137.12 | 48,176 | -0.92(-0.67%) |
Mar 11, 2013 | 138.14 | 139.33 | 136.11 | 138.04 | 41,326 | -0.37(-0.27%) |
Mar 08, 2013 | 138.04 | 139.51 | 136.02 | 138.41 | 56,111 | +1.19(+0.87%) |
Mar 07, 2013 | 134.00 | 137.31 | 134.00 | 137.22 | 90,040 | +3.68(+2.75%) |
Mar 06, 2013 | 128.85 | 133.82 | 128.38 | 133.54 | 132,164 | +5.61(+4.38%) |
Mar 05, 2013 | 125.91 | 128.94 | 125.73 | 127.93 | 99,929 | +2.76(+2.20%) |
Mar 04, 2013 | 129.41 | 132.81 | 122.79 | 125.18 | 161,748 | -4.69(-3.61%) |
Mar 01, 2013 | 124.35 | 131.70 | 122.60 | 129.86 | 240,287 | +3.86(+3.06%) |
Feb 28, 2013 | 128.76 | 130.14 | 125.73 | 126.00 | 96,163 | -2.30(-1.79%) |
Feb 27, 2013 | 124.26 | 128.99 | 123.61 | 128.30 | 149,227 | +4.41(+3.56%) |
Feb 26, 2013 | 125.36 | 125.37 | 120.86 | 123.89 | 60,413 | -5.97(-4.60%) |
Feb 22, 2013 | 129.13 | 130.51 | 127.47 | 129.86 | 66,955 | +2.48(+1.95%) |
Feb 21, 2013 | 128.67 | 129.59 | 123.71 | 127.38 | 157,260 | -1.29(-1.00%) |
Feb 20, 2013 | 134.92 | 134.92 | 128.67 | 128.67 | 88,311 | -6.34(-4.70%) |
Feb 19, 2013 | 132.90 | 135.75 | 132.62 | 135.01 | 86,811 | +3.49(+2.66%) |
Feb 15, 2013 | 138.41 | 138.41 | 131.34 | 131.52 | 112,157 | -5.51(-4.02%) |
Feb 14, 2013 | 137.22 | 140.13 | 136.57 | 137.03 | 68,745 | -1.01(-0.73%) |
Feb 13, 2013 | 141.63 | 141.63 | 135.93 | 138.04 | 90,413 | -1.93(-1.38%) |
Feb 12, 2013 | 141.54 | 141.90 | 131.79 | 139.97 | 337,753 | -6.80(-4.63%) |
Feb 11, 2013 | 149.16 | 149.26 | 146.13 | 146.78 | 37,320 | -2.21(-1.48%) |
Feb 08, 2013 | 147.88 | 149.62 | 147.05 | 148.98 | 41,584 | +1.19(+0.81%) |
Feb 07, 2013 | 150.18 | 150.73 | 147.42 | 147.79 | 42,318 | -2.48(-1.65%) |
Feb 06, 2013 | 147.51 | 150.54 | 146.59 | 150.27 | 59,779 | +3.86(+2.64%) |
Feb 04, 2013 | 149.07 | 150.36 | 145.50 | 146.41 | 77,388 | -3.77(-2.51%) |
Feb 01, 2013 | 152.66 | 152.93 | 149.81 | 150.18 | 54,084 | -1.84(-1.21%) |
Jan 31, 2013 | 153.39 | 153.85 | 149.07 | 152.01 | 86,683 | -4.32(-2.76%) |
Jan 30, 2013 | 157.99 | 160.28 | 155.69 | 156.33 | 110,244 | -1.19(-0.76%) |
Jan 29, 2013 | 158.08 | 159.73 | 156.29 | 157.53 | 76,172 | -1.10(-0.70%) |
Jan 28, 2013 | 158.54 | 159.92 | 157.62 | 158.63 | 44,732 | -0.46(-0.29%) |
Jan 25, 2013 | 159.09 | 159.92 | 156.79 | 159.09 | 32,587 | +0.37(+0.23%) |
Jan 24, 2013 | 159.46 | 160.84 | 156.89 | 158.72 | 36,276 | -0.09(-0.06%) |
Jan 23, 2013 | 159.55 | 161.30 | 156.87 | 158.81 | 49,965 | -1.56(-0.97%) |
Jan 22, 2013 | 160.01 | 160.38 | 157.07 | 160.38 | 65,510 | -0.09(-0.06%) |
Jan 18, 2013 | 159.73 | 160.47 | 157.80 | 160.47 | 49,428 | +1.47(+0.92%) |
Jan 17, 2013 | 159.55 | 160.65 | 157.71 | 159.00 | 41,853 | +0.46(+0.29%) |
Jan 16, 2013 | 157.80 | 159.00 | 155.78 | 158.54 | 37,224 | +0.83(+0.52%) |
Jan 15, 2013 | 156.06 | 157.99 | 155.27 | 157.71 | 42,955 | +1.47(+0.94%) |
Jan 14, 2013 | 156.24 | 158.49 | 154.40 | 156.24 | 48,429 | -0.64(-0.41%) |
Jan 11, 2013 | 159.09 | 159.09 | 154.31 | 156.88 | 72,057 | -1.65(-1.04%) |
Jan 10, 2013 | 159.83 | 160.38 | 156.88 | 158.54 | 51,385 | -0.09(-0.06%) |
Jan 09, 2013 | 157.90 | 159.46 | 156.88 | 158.63 | 40,620 | +1.75(+1.11%) |
Jan 08, 2013 | 157.16 | 158.45 | 156.33 | 156.88 | 55,332 | -0.28(-0.17%) |
Jan 07, 2013 | 156.61 | 157.90 | 156.06 | 157.16 | 59,947 | -0.83(-0.52%) |
Jan 04, 2013 | 157.53 | 158.82 | 155.78 | 157.99 | 37,322 | +2.21(+1.42%) |
Jan 03, 2013 | 157.80 | 160.19 | 154.31 | 155.78 | 55,425 | -1.19(-0.76%) |
Jan 02, 2013 | 155.51 | 157.44 | 153.48 | 156.98 | 90,334 | +2.39(+1.55%) |
Dec 31, 2012 | 148.06 | 155.14 | 148.06 | 154.59 | 71,070 | +5.61(+3.76%) |
Dec 28, 2012 | 148.52 | 151.09 | 147.79 | 148.98 | 48,655 | -1.19(-0.80%) |
Dec 27, 2012 | 155.32 | 155.41 | 147.14 | 150.18 | 85,736 | -4.69(-3.03%) |
Dec 26, 2012 | 156.15 | 157.80 | 154.31 | 154.86 | 44,217 | -1.19(-0.77%) |
Dec 24, 2012 | 153.48 | 156.24 | 153.48 | 156.06 | 30,457 | -1.84(-1.16%) |
Dec 21, 2012 | 154.40 | 158.45 | 151.83 | 157.90 | 177,407 | +0.92(+0.59%) |
Dec 20, 2012 | 156.15 | 157.07 | 153.12 | 156.98 | 51,884 | +1.66(+1.07%) |
Dec 19, 2012 | 155.78 | 157.07 | 152.67 | 155.32 | 51,100 | -0.37(-0.24%) |
Dec 18, 2012 | 150.73 | 156.06 | 150.27 | 155.69 | 47,565 | +5.24(+3.48%) |
Dec 17, 2012 | 150.82 | 151.09 | 148.34 | 150.45 | 75,729 | +1.19(+0.80%) |
Dec 14, 2012 | 149.07 | 151.37 | 147.69 | 149.26 | 54,840 | +0.74(+0.49%) |
Dec 13, 2012 | 152.66 | 152.66 | 148.52 | 148.52 | 61,422 | -4.04(-2.65%) |
Dec 12, 2012 | 153.85 | 154.31 | 151.46 | 152.56 | 66,662 | -0.18(-0.12%) |
Dec 11, 2012 | 152.56 | 155.14 | 151.65 | 152.75 | 66,866 | +1.10(+0.73%) |
Dec 10, 2012 | 150.73 | 154.31 | 149.90 | 151.65 | 120,567 | +0.46(+0.30%) |
Dec 07, 2012 | 149.53 | 152.66 | 148.07 | 151.19 | 72,415 | +2.30(+1.54%) |
Dec 06, 2012 | 147.97 | 149.72 | 145.31 | 148.89 | 71,392 | +0.37(+0.25%) |
Dec 05, 2012 | 146.04 | 150.27 | 145.58 | 148.52 | 87,167 | +2.76(+1.89%) |
Dec 04, 2012 | 144.38 | 148.71 | 144.38 | 145.76 | 66,090 | +1.47(+1.02%) |
Nov 30, 2012 | 142.55 | 146.13 | 142.27 | 144.29 | 72,696 | +1.56(+1.10%) |
Nov 29, 2012 | 140.89 | 143.74 | 139.88 | 142.73 | 81,128 | +3.68(+2.64%) |
Nov 28, 2012 | 134.55 | 139.06 | 134.00 | 139.06 | 73,056 | +3.12(+2.30%) |
Nov 27, 2012 | 137.22 | 140.25 | 135.84 | 135.93 | 71,344 | -1.98(-1.43%) |
Nov 26, 2012 | 137.22 | 139.42 | 136.11 | 137.91 | 43,690 | -0.32(-0.23%) |
Nov 23, 2012 | 136.94 | 139.88 | 136.48 | 138.23 | 20,418 | +1.75(+1.28%) |
Nov 21, 2012 | 136.57 | 138.32 | 134.83 | 136.48 | 65,874 | +0.18(+0.13%) |
Nov 20, 2012 | 136.57 | 137.58 | 134.37 | 136.30 | 80,230 | -1.19(-0.87%) |
Nov 19, 2012 | 135.65 | 139.42 | 135.38 | 137.49 | 86,360 | +4.23(+3.18%) |
Nov 16, 2012 | 130.32 | 133.72 | 128.21 | 133.26 | 104,099 | +3.67(+2.83%) |
Nov 15, 2012 | 127.47 | 130.42 | 126.19 | 129.59 | 90,902 | +1.19(+0.93%) |
Nov 14, 2012 | 131.06 | 131.52 | 126.37 | 128.39 | 154,996 | -3.77(-2.85%) |
Nov 13, 2012 | 128.67 | 133.36 | 128.67 | 132.16 | 66,419 | +2.02(+1.55%) |
Nov 12, 2012 | 133.82 | 134.18 | 129.41 | 130.14 | 87,575 | -3.40(-2.55%) |
Nov 09, 2012 | 133.26 | 137.40 | 131.15 | 133.54 | 78,608 | -0.55(-0.41%) |
Nov 08, 2012 | 139.70 | 141.81 | 133.26 | 134.09 | 104,778 | -4.23(-3.06%) |
Nov 07, 2012 | 143.28 | 143.28 | 136.94 | 138.32 | 86,532 | -7.81(-5.35%) |
Nov 06, 2012 | 145.26 | 147.05 | 142.46 | 146.13 | 52,132 | +1.84(+1.27%) |
Nov 05, 2012 | 141.08 | 145.12 | 140.43 | 144.29 | 60,777 | +3.12(+2.21%) |
Nov 02, 2012 | 144.02 | 144.02 | 140.71 | 141.17 | 60,489 | -2.20(-1.54%) |