Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 171.59 | 173.01 | 171.11 | 171.62 | 8,345 | -0.12(-0.07%) |
Feb 27, 2013 | 169.77 | 173.74 | 169.77 | 171.75 | 3,456 | +1.60(+0.94%) |
Feb 26, 2013 | 169.68 | 171.53 | 169.20 | 170.15 | 5,276 | +1.69(+1.00%) |
Feb 25, 2013 | 173.20 | 173.34 | 168.15 | 168.46 | 10,605 | -3.61(-2.10%) |
Feb 22, 2013 | 168.76 | 172.82 | 168.76 | 172.07 | 9,068 | +2.26(+1.33%) |
Feb 21, 2013 | 170.68 | 171.38 | 169.28 | 169.82 | 9,026 | -0.55(-0.33%) |
Feb 20, 2013 | 171.19 | 173.14 | 170.28 | 170.37 | 10,819 | -1.21(-0.71%) |
Feb 19, 2013 | 172.71 | 172.71 | 170.91 | 171.59 | 26,115 | +0.56(+0.33%) |
Feb 15, 2013 | 171.27 | 172.42 | 170.31 | 171.02 | 3,606 | -0.37(-0.22%) |
Feb 14, 2013 | 172.05 | 172.66 | 170.91 | 171.39 | 5,400 | +0.62(+0.36%) |
Feb 13, 2013 | 173.31 | 173.31 | 170.48 | 170.77 | 6,808 | -1.69(-0.98%) |
Feb 12, 2013 | 170.72 | 172.47 | 169.81 | 172.47 | 5,876 | +1.75(+1.03%) |
Feb 11, 2013 | 171.30 | 176.16 | 169.25 | 170.72 | 12,615 | +0.20(+0.12%) |
Feb 08, 2013 | 170.05 | 171.45 | 168.99 | 170.51 | 20,131 | +0.13(+0.08%) |
Feb 07, 2013 | 169.05 | 170.85 | 168.39 | 170.38 | 13,114 | +0.00(+0.00%) |
Feb 06, 2013 | 167.56 | 171.58 | 167.21 | 170.38 | 40,240 | +3.39(+2.03%) |
Feb 04, 2013 | 167.44 | 168.56 | 166.41 | 166.99 | 20,751 | -2.20(-1.30%) |
Feb 01, 2013 | 166.86 | 169.43 | 166.84 | 169.19 | 22,121 | +2.52(+1.51%) |
Jan 31, 2013 | 164.90 | 167.17 | 163.93 | 166.66 | 19,659 | +1.31(+0.79%) |
Jan 30, 2013 | 162.31 | 165.84 | 162.31 | 165.35 | 11,807 | +0.44(+0.27%) |
Jan 29, 2013 | 164.21 | 166.31 | 163.76 | 164.91 | 8,543 | -0.03(-0.02%) |
Jan 28, 2013 | 162.70 | 166.32 | 162.70 | 164.94 | 13,109 | +0.80(+0.49%) |
Jan 25, 2013 | 162.05 | 165.83 | 161.36 | 164.14 | 13,767 | +3.25(+2.02%) |
Jan 24, 2013 | 165.28 | 165.36 | 160.89 | 160.89 | 28,190 | -4.14(-2.51%) |
Jan 23, 2013 | 164.83 | 165.35 | 164.06 | 165.03 | 9,472 | +0.38(+0.23%) |
Jan 22, 2013 | 163.92 | 164.73 | 163.55 | 164.65 | 7,286 | +1.52(+0.93%) |
Jan 18, 2013 | 162.67 | 164.18 | 162.67 | 163.13 | 7,696 | -1.30(-0.79%) |
Jan 17, 2013 | 163.26 | 166.26 | 163.14 | 164.43 | 13,563 | +1.83(+1.12%) |
Jan 16, 2013 | 161.41 | 163.13 | 161.25 | 162.60 | 7,664 | +0.74(+0.45%) |
Jan 15, 2013 | 161.25 | 161.95 | 160.58 | 161.86 | 14,292 | +0.33(+0.20%) |
Jan 14, 2013 | 161.54 | 162.48 | 161.30 | 161.54 | 5,161 | +0.15(+0.09%) |
Jan 11, 2013 | 163.57 | 163.57 | 161.12 | 161.39 | 7,567 | -2.06(-1.26%) |
Jan 10, 2013 | 162.50 | 163.45 | 161.57 | 163.45 | 6,266 | +1.54(+0.95%) |
Jan 09, 2013 | 162.74 | 164.41 | 161.84 | 161.91 | 16,005 | -1.17(-0.71%) |
Jan 08, 2013 | 163.17 | 163.74 | 160.67 | 163.08 | 5,131 | +0.89(+0.55%) |
Jan 07, 2013 | 162.39 | 162.64 | 161.33 | 162.19 | 3,380 | -1.62(-0.99%) |
Jan 04, 2013 | 162.70 | 165.32 | 162.70 | 163.81 | 9,119 | +1.11(+0.68%) |
Jan 03, 2013 | 160.97 | 163.05 | 160.58 | 162.71 | 10,790 | +2.60(+1.62%) |
Jan 02, 2013 | 160.30 | 161.56 | 156.09 | 160.11 | 67,758 | +4.01(+2.57%) |
Dec 31, 2012 | 155.37 | 156.99 | 153.41 | 156.09 | 13,204 | +1.49(+0.96%) |
Dec 28, 2012 | 154.69 | 156.39 | 153.76 | 154.60 | 5,076 | -0.34(-0.22%) |
Dec 27, 2012 | 155.71 | 155.71 | 153.01 | 154.94 | 7,559 | -1.37(-0.87%) |
Dec 26, 2012 | 157.24 | 157.24 | 155.03 | 156.31 | 16,274 | -0.45(-0.29%) |
Dec 24, 2012 | 156.16 | 157.72 | 156.16 | 156.76 | 9,956 | -0.96(-0.61%) |
Dec 21, 2012 | 156.22 | 158.29 | 155.33 | 157.72 | 26,804 | +0.92(+0.59%) |
Dec 20, 2012 | 156.44 | 157.48 | 155.91 | 156.80 | 13,340 | +0.04(+0.02%) |
Dec 19, 2012 | 152.28 | 157.43 | 151.98 | 156.76 | 10,478 | +4.78(+3.14%) |
Dec 18, 2012 | 151.88 | 152.85 | 150.86 | 151.98 | 6,438 | +1.19(+0.79%) |
Dec 17, 2012 | 149.93 | 152.06 | 148.16 | 150.79 | 23,317 | +1.22(+0.82%) |
Dec 14, 2012 | 150.07 | 150.91 | 149.12 | 149.57 | 5,453 | -0.62(-0.41%) |
Dec 13, 2012 | 150.91 | 150.91 | 149.91 | 150.19 | 5,496 | -0.43(-0.29%) |
Dec 12, 2012 | 151.93 | 152.91 | 150.04 | 150.62 | 22,081 | -1.58(-1.04%) |
Dec 11, 2012 | 153.41 | 155.45 | 151.99 | 152.21 | 10,569 | -0.52(-0.34%) |
Dec 10, 2012 | 154.55 | 154.85 | 151.98 | 152.72 | 34,970 | -0.88(-0.57%) |
Dec 07, 2012 | 154.18 | 155.11 | 152.93 | 153.60 | 16,400 | -1.20(-0.78%) |
Dec 06, 2012 | 156.40 | 156.40 | 154.67 | 154.80 | 7,052 | -0.79(-0.51%) |
Dec 05, 2012 | 155.11 | 156.26 | 155.05 | 155.59 | 8,320 | +0.32(+0.21%) |
Dec 04, 2012 | 156.67 | 156.67 | 154.65 | 155.27 | 16,770 | -2.15(-1.36%) |
Nov 30, 2012 | 157.63 | 157.65 | 156.81 | 157.42 | 15,650 | +0.00(+0.00%) |
Nov 29, 2012 | 157.90 | 157.90 | 157.28 | 157.42 | 5,681 | +0.00(+0.00%) |
Nov 28, 2012 | 156.11 | 157.91 | 155.11 | 157.42 | 8,026 | +0.92(+0.59%) |
Nov 27, 2012 | 159.83 | 161.48 | 156.46 | 156.49 | 10,991 | -3.33(-2.08%) |
Nov 26, 2012 | 159.32 | 160.67 | 158.95 | 159.82 | 7,385 | -2.28(-1.41%) |
Nov 23, 2012 | 157.56 | 162.10 | 157.56 | 162.10 | 8,869 | +3.67(+2.32%) |
Nov 21, 2012 | 157.43 | 158.43 | 156.84 | 158.43 | 5,306 | -0.55(-0.35%) |
Nov 20, 2012 | 158.26 | 160.87 | 158.23 | 158.98 | 7,557 | -0.17(-0.11%) |
Nov 19, 2012 | 157.95 | 160.52 | 157.95 | 159.15 | 15,001 | +1.78(+1.13%) |
Nov 16, 2012 | 158.75 | 159.32 | 156.47 | 157.37 | 12,467 | -1.70(-1.07%) |
Nov 15, 2012 | 161.79 | 161.79 | 158.23 | 159.07 | 4,339 | +0.70(+0.44%) |
Nov 14, 2012 | 142.15 | 161.29 | 154.79 | 158.37 | 7,783 | -4.04(-2.49%) |
Nov 13, 2012 | 163.07 | 163.90 | 159.51 | 162.41 | 26,256 | -0.44(-0.27%) |
Nov 12, 2012 | 165.48 | 165.48 | 162.07 | 162.85 | 9,001 | -3.49(-2.10%) |
Nov 09, 2012 | 159.03 | 166.84 | 159.03 | 166.35 | 43,097 | +6.17(+3.85%) |
Nov 08, 2012 | 162.19 | 162.77 | 158.84 | 160.17 | 15,980 | -2.31(-1.42%) |
Nov 07, 2012 | 164.45 | 164.75 | 162.19 | 162.48 | 17,834 | -3.52(-2.12%) |
Nov 06, 2012 | 159.92 | 166.29 | 158.47 | 166.00 | 9,492 | +4.71(+2.92%) |
Nov 05, 2012 | 161.61 | 161.71 | 160.68 | 161.29 | 3,196 | -0.16(-0.10%) |
Nov 02, 2012 | 160.96 | 161.71 | 159.53 | 161.45 | 7,354 | -0.42(-0.26%) |
Nov 01, 2012 | 161.24 | 162.16 | 160.38 | 161.87 | 4,632 | +0.88(+0.55%) |
Oct 31, 2012 | 159.65 | 161.23 | 158.87 | 160.99 | 5,077 | +1.80(+1.13%) |
Oct 26, 2012 | 160.27 | 159.19 | 159.19 | 159.19 | 24,317 | -0.91(-0.57%) |
Oct 25, 2012 | 159.85 | 160.15 | 159.38 | 160.10 | 3,212 | +1.82(+1.15%) |
Oct 24, 2012 | 160.49 | 160.49 | 157.70 | 158.28 | 18,339 | -1.08(-0.68%) |
Oct 23, 2012 | 159.74 | 160.36 | 158.06 | 159.35 | 8,219 | +0.39(+0.25%) |
Oct 19, 2012 | 158.12 | 159.25 | 157.91 | 158.96 | 12,541 | -0.29(-0.18%) |
Oct 18, 2012 | 159.69 | 160.28 | 159.03 | 159.25 | 13,179 | -0.55(-0.35%) |
Oct 17, 2012 | 158.53 | 159.82 | 157.46 | 159.80 | 7,882 | +1.20(+0.76%) |
Oct 16, 2012 | 158.22 | 159.13 | 156.46 | 158.60 | 24,927 | +0.90(+0.57%) |
Oct 15, 2012 | 157.80 | 158.75 | 157.61 | 157.70 | 15,071 | -0.05(-0.03%) |
Oct 12, 2012 | 159.32 | 160.09 | 157.27 | 157.75 | 23,641 | -1.86(-1.17%) |
Oct 11, 2012 | 158.36 | 159.74 | 158.33 | 159.61 | 8,400 | +1.52(+0.96%) |
Oct 10, 2012 | 157.95 | 158.85 | 157.95 | 158.09 | 4,108 | -0.65(-0.41%) |
Oct 09, 2012 | 158.12 | 159.19 | 158.12 | 158.74 | 5,244 | -0.86(-0.54%) |
Oct 08, 2012 | 158.94 | 160.05 | 158.35 | 159.60 | 7,674 | +1.17(+0.74%) |
Oct 05, 2012 | 158.72 | 159.55 | 158.19 | 158.43 | 13,864 | -0.25(-0.16%) |
Oct 04, 2012 | 158.10 | 159.18 | 158.09 | 158.68 | 8,298 | +0.87(+0.55%) |
Oct 03, 2012 | 158.32 | 159.09 | 157.42 | 157.81 | 14,949 | -0.15(-0.10%) |
Oct 02, 2012 | 157.34 | 158.13 | 156.46 | 157.96 | 9,875 | +1.05(+0.67%) |
Oct 01, 2012 | 155.65 | 157.19 | 155.65 | 156.91 | 16,392 | +1.50(+0.96%) |
Sep 28, 2012 | 155.21 | 155.41 | 153.85 | 155.41 | 7,932 | +0.85(+0.55%) |
Sep 27, 2012 | 154.50 | 155.31 | 153.63 | 154.56 | 7,880 | +0.77(+0.50%) |
Sep 26, 2012 | 156.46 | 156.62 | 153.55 | 153.79 | 15,943 | -2.67(-1.71%) |
Sep 25, 2012 | 156.94 | 158.17 | 156.46 | 156.46 | 8,364 | -0.06(-0.04%) |
Sep 24, 2012 | 156.01 | 157.32 | 156.01 | 156.52 | 10,618 | -0.91(-0.58%) |
Sep 21, 2012 | 156.90 | 158.92 | 156.77 | 157.43 | 12,229 | +0.92(+0.59%) |
Sep 20, 2012 | 157.42 | 157.95 | 156.51 | 156.51 | 4,251 | -1.29(-0.82%) |
Sep 19, 2012 | 159.33 | 160.54 | 156.81 | 157.80 | 13,393 | -2.10(-1.31%) |
Sep 18, 2012 | 161.19 | 161.19 | 159.42 | 159.90 | 2,574 | -0.43(-0.27%) |
Sep 17, 2012 | 161.66 | 161.66 | 153.53 | 160.33 | 1,866 | -1.88(-1.16%) |
Sep 14, 2012 | 161.04 | 164.09 | 161.04 | 162.21 | 3,240 | +1.26(+0.78%) |
Sep 13, 2012 | 158.90 | 161.74 | 158.66 | 160.95 | 9,555 | +1.74(+1.09%) |
Sep 12, 2012 | 159.28 | 159.75 | 158.42 | 159.21 | 4,991 | -0.67(-0.42%) |
Sep 11, 2012 | 158.37 | 160.52 | 158.23 | 159.88 | 3,608 | +0.97(+0.61%) |
Sep 10, 2012 | 158.91 | 159.55 | 158.18 | 158.91 | 4,596 | -0.50(-0.31%) |
Sep 07, 2012 | 159.03 | 160.27 | 157.19 | 159.40 | 16,095 | +0.60(+0.38%) |
Sep 06, 2012 | 156.23 | 159.48 | 156.23 | 158.80 | 13,204 | +2.61(+1.67%) |
Sep 05, 2012 | 156.79 | 157.58 | 155.75 | 156.19 | 5,691 | -0.87(-0.55%) |
Sep 04, 2012 | 156.85 | 157.55 | 155.00 | 157.06 | 5,712 | -0.21(-0.13%) |
Aug 31, 2012 | 157.94 | 158.85 | 157.27 | 157.27 | 7,982 | +0.09(+0.05%) |
Aug 30, 2012 | 157.32 | 158.26 | 156.45 | 157.18 | 7,672 | -1.62(-1.02%) |
Aug 29, 2012 | 156.38 | 158.90 | 155.85 | 158.80 | 6,257 | +3.38(+2.17%) |
Aug 27, 2012 | 156.23 | 157.76 | 154.44 | 155.42 | 6,519 | -1.70(-1.08%) |
Aug 24, 2012 | 154.12 | 157.19 | 154.12 | 157.12 | 4,394 | +2.93(+1.90%) |
Aug 23, 2012 | 155.58 | 155.58 | 154.16 | 154.19 | 5,549 | -1.91(-1.22%) |
Aug 22, 2012 | 158.37 | 158.37 | 155.86 | 156.10 | 8,438 | -2.75(-1.73%) |
Aug 21, 2012 | 159.30 | 160.60 | 158.09 | 158.85 | 5,380 | +0.55(+0.35%) |
Aug 20, 2012 | 156.58 | 159.32 | 156.58 | 158.30 | 2,713 | -0.49(-0.31%) |
Aug 17, 2012 | 156.32 | 158.78 | 155.48 | 158.78 | 2,026 | +1.66(+1.05%) |
Aug 16, 2012 | 157.33 | 158.09 | 157.05 | 157.12 | 14,432 | -0.86(-0.54%) |
Aug 15, 2012 | 156.28 | 160.23 | 156.28 | 157.98 | 14,078 | +2.96(+1.91%) |
Aug 14, 2012 | 158.73 | 158.73 | 154.51 | 155.02 | 8,502 | -0.71(-0.46%) |
Aug 13, 2012 | 155.08 | 156.41 | 154.81 | 155.73 | 2,401 | +0.78(+0.50%) |
Aug 10, 2012 | 157.57 | 157.57 | 154.80 | 154.95 | 7,605 | -3.73(-2.35%) |
Aug 09, 2012 | 159.63 | 159.99 | 158.56 | 158.69 | 2,053 | +0.20(+0.13%) |
Aug 08, 2012 | 158.14 | 159.93 | 158.08 | 158.49 | 1,972 | +0.41(+0.26%) |
Aug 07, 2012 | 156.33 | 160.25 | 156.33 | 158.08 | 7,914 | +2.72(+1.75%) |
Aug 06, 2012 | 157.26 | 157.54 | 155.32 | 155.35 | 3,789 | -1.21(-0.77%) |
Aug 03, 2012 | 155.62 | 159.62 | 155.62 | 156.56 | 6,873 | +1.54(+0.99%) |
Aug 02, 2012 | 154.51 | 155.80 | 154.06 | 155.02 | 2,907 | -1.21(-0.77%) |
Aug 01, 2012 | 156.33 | 158.10 | 155.80 | 156.23 | 6,683 | -0.23(-0.15%) |
Jul 31, 2012 | 155.71 | 157.46 | 155.23 | 156.46 | 8,315 | +0.92(+0.59%) |
Jul 30, 2012 | 157.09 | 157.09 | 155.18 | 155.53 | 5,357 | -2.28(-1.45%) |
Jul 27, 2012 | 155.28 | 158.03 | 154.06 | 157.82 | 3,812 | +1.94(+1.25%) |
Jul 26, 2012 | 156.40 | 159.72 | 155.23 | 155.88 | 8,085 | +0.34(+0.22%) |
Jul 25, 2012 | 154.83 | 155.70 | 152.87 | 155.53 | 3,286 | +1.36(+0.88%) |
Jul 24, 2012 | 156.18 | 156.48 | 153.33 | 154.17 | 11,324 | -1.30(-0.83%) |
Jul 23, 2012 | 155.99 | 156.10 | 154.29 | 155.47 | 7,412 | -0.52(-0.34%) |
Jul 20, 2012 | 156.29 | 158.50 | 155.99 | 155.99 | 4,974 | -0.51(-0.33%) |
Jul 19, 2012 | 157.81 | 158.10 | 155.89 | 156.50 | 7,150 | -0.84(-0.53%) |
Jul 18, 2012 | 158.33 | 159.90 | 157.34 | 157.34 | 7,300 | -2.65(-1.66%) |
Jul 17, 2012 | 158.90 | 160.69 | 158.42 | 159.99 | 1,874 | +1.42(+0.89%) |
Jul 16, 2012 | 161.60 | 164.44 | 158.09 | 158.57 | 7,397 | -3.61(-2.23%) |
Jul 13, 2012 | 159.74 | 164.09 | 159.74 | 162.18 | 8,840 | +3.13(+1.97%) |
Jul 12, 2012 | 160.28 | 160.28 | 159.05 | 159.05 | 1,503 | -1.51(-0.94%) |
Jul 11, 2012 | 159.80 | 162.03 | 159.28 | 160.56 | 4,063 | +1.32(+0.83%) |
Jul 10, 2012 | 158.92 | 159.88 | 158.91 | 159.24 | 2,933 | -0.08(-0.05%) |
Jul 09, 2012 | 157.87 | 159.72 | 157.87 | 159.32 | 6,428 | +0.28(+0.18%) |
Jul 06, 2012 | 157.19 | 160.88 | 157.13 | 159.04 | 7,130 | -0.43(-0.27%) |
Jul 05, 2012 | 158.95 | 162.39 | 158.13 | 159.47 | 7,757 | -1.66(-1.03%) |
Jul 03, 2012 | 159.82 | 161.12 | 158.78 | 161.12 | 1,820 | +2.91(+1.84%) |
Jul 02, 2012 | 158.76 | 160.93 | 156.19 | 158.21 | 16,461 | -0.50(-0.31%) |
Jun 29, 2012 | 160.48 | 160.48 | 155.66 | 158.71 | 10,985 | +2.63(+1.68%) |
Jun 28, 2012 | 156.37 | 157.85 | 154.19 | 156.08 | 4,159 | -0.52(-0.33%) |
Jun 27, 2012 | 157.98 | 157.98 | 155.99 | 156.60 | 21,592 | -0.06(-0.04%) |
Jun 26, 2012 | 155.99 | 157.41 | 155.99 | 156.66 | 5,272 | +1.22(+0.78%) |
Jun 25, 2012 | 156.44 | 157.58 | 154.73 | 155.44 | 8,313 | -2.65(-1.67%) |
Jun 22, 2012 | 157.82 | 158.39 | 155.72 | 158.09 | 31,011 | +2.03(+1.30%) |
Jun 21, 2012 | 158.24 | 163.66 | 155.28 | 156.06 | 23,506 | -2.98(-1.87%) |
Jun 20, 2012 | 158.85 | 160.00 | 157.12 | 159.04 | 11,211 | -0.86(-0.54%) |
Jun 19, 2012 | 157.40 | 160.20 | 157.40 | 159.90 | 11,357 | +1.57(+0.99%) |
Jun 18, 2012 | 157.96 | 159.41 | 156.53 | 158.32 | 4,714 | +0.93(+0.59%) |
Jun 15, 2012 | 155.98 | 159.01 | 155.47 | 157.39 | 22,625 | +1.21(+0.77%) |
Jun 14, 2012 | 155.43 | 157.03 | 155.25 | 156.18 | 11,906 | +0.68(+0.43%) |
Jun 13, 2012 | 157.52 | 158.65 | 155.47 | 155.50 | 9,283 | -2.29(-1.45%) |
Jun 12, 2012 | 157.95 | 158.64 | 156.13 | 157.80 | 5,759 | +0.36(+0.23%) |
Jun 11, 2012 | 158.42 | 159.21 | 155.90 | 157.44 | 7,335 | -1.31(-0.83%) |
Jun 08, 2012 | 158.28 | 160.88 | 156.72 | 158.75 | 6,502 | +0.12(+0.08%) |
Jun 07, 2012 | 158.59 | 161.21 | 157.87 | 158.62 | 5,603 | +0.61(+0.38%) |
Jun 06, 2012 | 156.05 | 158.01 | 156.05 | 158.01 | 5,380 | +1.76(+1.13%) |
Jun 05, 2012 | 155.98 | 156.99 | 154.48 | 156.26 | 10,026 | +0.36(+0.23%) |
Jun 04, 2012 | 154.71 | 156.30 | 153.61 | 155.90 | 20,240 | +1.80(+1.17%) |
Jun 01, 2012 | 158.57 | 158.75 | 152.21 | 154.10 | 17,134 | -6.07(-3.79%) |
May 31, 2012 | 157.90 | 161.09 | 155.85 | 160.17 | 21,957 | +1.72(+1.09%) |
May 30, 2012 | 159.61 | 161.92 | 157.80 | 158.45 | 7,342 | -2.28(-1.42%) |
May 29, 2012 | 158.28 | 162.04 | 157.80 | 160.73 | 13,135 | +2.15(+1.35%) |
May 25, 2012 | 155.25 | 158.95 | 155.18 | 158.59 | 15,393 | +1.74(+1.11%) |
May 24, 2012 | 157.56 | 157.56 | 154.04 | 156.85 | 20,086 | +0.00(+0.00%) |
May 23, 2012 | 157.77 | 157.79 | 154.82 | 156.85 | 11,995 | -0.65(-0.41%) |
May 22, 2012 | 159.70 | 159.70 | 155.43 | 157.49 | 13,358 | +0.51(+0.33%) |
May 21, 2012 | 156.96 | 158.53 | 156.45 | 156.98 | 10,209 | +0.13(+0.08%) |
May 18, 2012 | 160.25 | 161.40 | 156.74 | 156.85 | 8,384 | -2.04(-1.29%) |
May 17, 2012 | 161.59 | 161.59 | 158.42 | 158.89 | 9,055 | -2.12(-1.32%) |
May 16, 2012 | 163.03 | 163.41 | 160.19 | 161.01 | 5,643 | +0.61(+0.38%) |
May 15, 2012 | 161.79 | 163.36 | 160.17 | 160.40 | 7,338 | -1.40(-0.86%) |
May 14, 2012 | 165.06 | 165.06 | 161.61 | 161.80 | 8,917 | -1.81(-1.10%) |
May 11, 2012 | 162.76 | 166.16 | 162.76 | 163.60 | 5,887 | -1.23(-0.74%) |
May 10, 2012 | 162.84 | 166.28 | 162.84 | 164.83 | 10,167 | +2.39(+1.47%) |
May 09, 2012 | 163.97 | 165.40 | 162.44 | 162.44 | 5,839 | -1.29(-0.79%) |
May 08, 2012 | 162.67 | 165.02 | 160.85 | 163.74 | 6,221 | -0.57(-0.35%) |
May 07, 2012 | 164.31 | 165.09 | 163.37 | 164.31 | 5,313 | +1.97(+1.21%) |
May 04, 2012 | 162.92 | 166.35 | 159.19 | 162.34 | 21,242 | +0.71(+0.44%) |
May 03, 2012 | 161.96 | 164.74 | 161.63 | 161.63 | 3,711 | -0.45(-0.28%) |
May 02, 2012 | 162.38 | 163.16 | 160.38 | 162.07 | 10,846 | -0.90(-0.55%) |
May 01, 2012 | 164.60 | 166.28 | 162.65 | 162.98 | 7,691 | -1.76(-1.07%) |
Apr 30, 2012 | 166.16 | 166.29 | 164.51 | 164.74 | 2,389 | -1.62(-0.97%) |
Apr 27, 2012 | 165.46 | 166.35 | 165.35 | 166.35 | 4,303 | +1.11(+0.67%) |
Apr 26, 2012 | 164.62 | 166.92 | 162.10 | 165.24 | 4,405 | -0.62(-0.37%) |
Apr 25, 2012 | 166.34 | 166.68 | 160.36 | 165.86 | 4,320 | +0.93(+0.56%) |
Apr 24, 2012 | 163.10 | 165.69 | 162.77 | 164.93 | 3,530 | +1.99(+1.22%) |
Apr 23, 2012 | 162.75 | 164.11 | 162.07 | 162.94 | 10,518 | -1.25(-0.76%) |
Apr 20, 2012 | 163.33 | 165.07 | 162.99 | 164.18 | 4,719 | +1.44(+0.89%) |
Apr 19, 2012 | 162.86 | 164.87 | 161.43 | 162.74 | 5,214 | +0.08(+0.05%) |
Apr 18, 2012 | 165.31 | 165.31 | 162.55 | 162.66 | 6,534 | -3.16(-1.90%) |
Apr 17, 2012 | 165.44 | 168.22 | 165.44 | 165.82 | 13,808 | +1.28(+0.78%) |
Apr 16, 2012 | 163.76 | 166.24 | 162.56 | 164.54 | 7,680 | +1.56(+0.96%) |
Apr 13, 2012 | 166.15 | 166.33 | 162.55 | 162.98 | 18,828 | -3.67(-2.20%) |
Apr 12, 2012 | 165.56 | 166.96 | 165.56 | 166.65 | 6,345 | +1.05(+0.64%) |
Apr 11, 2012 | 166.26 | 166.26 | 163.51 | 165.59 | 10,419 | +3.42(+2.11%) |
Apr 10, 2012 | 164.64 | 166.05 | 162.06 | 162.17 | 23,558 | -2.71(-1.64%) |
Apr 09, 2012 | 166.47 | 168.18 | 164.23 | 164.88 | 6,513 | -3.90(-2.31%) |
Apr 05, 2012 | 168.95 | 169.16 | 167.30 | 168.78 | 6,205 | -0.09(-0.06%) |
Apr 04, 2012 | 171.50 | 171.50 | 168.36 | 168.87 | 12,078 | -3.95(-2.29%) |
Apr 03, 2012 | 173.60 | 173.60 | 171.10 | 172.82 | 9,954 | -0.78(-0.45%) |
Apr 02, 2012 | 172.73 | 173.81 | 172.48 | 173.60 | 13,265 | -0.06(-0.03%) |
Mar 30, 2012 | 174.63 | 174.75 | 173.01 | 173.66 | 5,981 | -0.37(-0.21%) |
Mar 29, 2012 | 174.53 | 175.55 | 173.96 | 174.03 | 9,313 | -1.12(-0.64%) |
Mar 28, 2012 | 174.71 | 176.27 | 173.97 | 175.15 | 3,814 | +1.10(+0.63%) |
Mar 27, 2012 | 177.21 | 177.21 | 174.05 | 174.05 | 4,819 | -3.19(-1.80%) |
Mar 26, 2012 | 174.91 | 178.44 | 174.63 | 177.24 | 12,688 | +2.97(+1.70%) |
Mar 23, 2012 | 173.48 | 174.27 | 173.20 | 174.27 | 6,937 | +0.44(+0.25%) |
Mar 22, 2012 | 173.00 | 174.22 | 171.87 | 173.83 | 26,456 | +0.33(+0.19%) |
Mar 21, 2012 | 172.99 | 174.10 | 171.94 | 173.50 | 10,977 | +0.06(+0.03%) |
Mar 20, 2012 | 173.00 | 173.77 | 172.43 | 173.44 | 12,442 | -0.36(-0.21%) |
Mar 19, 2012 | 171.52 | 173.96 | 170.87 | 173.80 | 20,583 | +1.89(+1.10%) |
Mar 16, 2012 | 169.38 | 171.91 | 169.27 | 171.91 | 21,795 | +2.03(+1.20%) |
Mar 15, 2012 | 169.75 | 170.81 | 168.11 | 169.88 | 11,556 | +0.86(+0.51%) |
Mar 14, 2012 | 166.92 | 169.22 | 166.27 | 169.01 | 8,505 | +1.74(+1.04%) |
Mar 13, 2012 | 161.34 | 167.28 | 161.06 | 167.28 | 16,401 | +6.22(+3.86%) |
Mar 12, 2012 | 161.33 | 162.55 | 161.05 | 161.06 | 14,615 | -0.26(-0.16%) |
Mar 09, 2012 | 160.57 | 161.56 | 160.43 | 161.33 | 18,710 | +0.45(+0.28%) |
Mar 08, 2012 | 161.32 | 161.33 | 159.22 | 160.88 | 26,381 | +0.54(+0.34%) |
Mar 07, 2012 | 158.01 | 161.19 | 157.94 | 160.34 | 4,765 | +2.91(+1.85%) |
Mar 06, 2012 | 162.47 | 163.19 | 157.43 | 157.43 | 23,491 | -5.79(-3.55%) |
Mar 05, 2012 | 167.26 | 167.26 | 162.92 | 163.22 | 27,098 | -3.89(-2.33%) |
Mar 02, 2012 | 169.10 | 169.81 | 167.11 | 167.11 | 14,373 | -1.80(-1.07%) |