Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 128.39 | 129.74 | 127.27 | 129.74 | 205,699 | +1.01(+0.79%) |
Apr 29, 2013 | 128.00 | 130.02 | 127.26 | 128.73 | 145,504 | +1.12(+0.88%) |
Apr 26, 2013 | 129.18 | 129.41 | 127.10 | 127.61 | 239,456 | -1.81(-1.40%) |
Apr 25, 2013 | 130.57 | 132.01 | 129.18 | 129.41 | 212,919 | -0.87(-0.67%) |
Apr 24, 2013 | 127.57 | 130.56 | 127.56 | 130.29 | 220,073 | +2.86(+2.24%) |
Apr 23, 2013 | 127.85 | 128.86 | 126.51 | 127.43 | 312,837 | -0.23(-0.18%) |
Apr 22, 2013 | 129.30 | 131.00 | 126.98 | 127.66 | 329,769 | -0.95(-0.74%) |
Apr 19, 2013 | 129.51 | 132.99 | 128.09 | 128.61 | 539,029 | +2.36(+1.87%) |
Apr 18, 2013 | 125.75 | 126.62 | 123.85 | 126.25 | 221,556 | +0.84(+0.67%) |
Apr 17, 2013 | 127.26 | 127.26 | 122.80 | 125.42 | 224,105 | -2.30(-1.80%) |
Apr 16, 2013 | 125.58 | 127.83 | 124.56 | 127.72 | 206,456 | +3.41(+2.74%) |
Apr 15, 2013 | 128.39 | 128.93 | 124.25 | 124.31 | 222,771 | -4.91(-3.80%) |
Apr 12, 2013 | 130.12 | 130.19 | 127.97 | 129.21 | 116,509 | -0.82(-0.63%) |
Apr 11, 2013 | 130.01 | 130.66 | 129.39 | 130.03 | 99,526 | +0.02(+0.01%) |
Apr 10, 2013 | 130.42 | 130.57 | 129.43 | 130.01 | 169,206 | +0.70(+0.54%) |
Apr 09, 2013 | 128.67 | 129.87 | 128.67 | 129.31 | 158,308 | +0.63(+0.49%) |
Apr 08, 2013 | 128.30 | 129.14 | 127.74 | 128.68 | 266,503 | +0.37(+0.29%) |
Apr 05, 2013 | 126.91 | 128.76 | 126.58 | 128.30 | 129,779 | -0.36(-0.28%) |
Apr 04, 2013 | 128.96 | 129.71 | 128.30 | 128.66 | 219,599 | -0.30(-0.23%) |
Apr 03, 2013 | 133.07 | 133.07 | 128.42 | 128.96 | 546,941 | -3.22(-2.44%) |
Apr 02, 2013 | 137.01 | 137.30 | 131.82 | 132.18 | 349,408 | -4.65(-3.40%) |
Apr 01, 2013 | 139.93 | 140.05 | 136.36 | 136.83 | 164,268 | -3.19(-2.28%) |
Mar 28, 2013 | 140.56 | 140.65 | 138.76 | 140.02 | 169,266 | -0.36(-0.25%) |
Mar 27, 2013 | 141.91 | 141.91 | 139.24 | 140.38 | 256,578 | -1.79(-1.26%) |
Mar 26, 2013 | 145.06 | 145.49 | 141.70 | 142.17 | 254,738 | -2.29(-1.59%) |
Mar 25, 2013 | 146.31 | 146.63 | 143.02 | 144.46 | 78,161 | -1.79(-1.22%) |
Mar 22, 2013 | 144.15 | 146.53 | 143.40 | 146.25 | 173,681 | +2.53(+1.76%) |
Mar 21, 2013 | 143.87 | 144.61 | 142.75 | 143.72 | 84,584 | -0.78(-0.54%) |
Mar 20, 2013 | 143.72 | 144.93 | 143.18 | 144.51 | 112,043 | +1.41(+0.98%) |
Mar 19, 2013 | 143.82 | 144.76 | 141.84 | 143.10 | 157,965 | -0.19(-0.13%) |
Mar 18, 2013 | 143.10 | 144.75 | 142.80 | 143.29 | 121,035 | -1.58(-1.09%) |
Mar 15, 2013 | 144.96 | 145.77 | 143.65 | 144.87 | 178,876 | -0.40(-0.28%) |
Mar 14, 2013 | 142.95 | 145.51 | 142.84 | 145.27 | 152,543 | +2.83(+1.98%) |
Mar 13, 2013 | 141.52 | 142.68 | 140.45 | 142.44 | 100,153 | +1.08(+0.77%) |
Mar 12, 2013 | 142.73 | 142.73 | 140.21 | 141.36 | 192,060 | -1.30(-0.91%) |
Mar 11, 2013 | 142.78 | 142.91 | 142.02 | 142.66 | 72,103 | -0.05(-0.04%) |
Mar 08, 2013 | 143.40 | 143.59 | 141.80 | 142.71 | 84,199 | +0.29(+0.20%) |
Mar 07, 2013 | 142.56 | 142.65 | 141.53 | 142.43 | 161,734 | +0.08(+0.06%) |
Mar 06, 2013 | 143.01 | 143.42 | 141.78 | 142.35 | 225,882 | -0.23(-0.16%) |
Mar 05, 2013 | 142.44 | 144.26 | 141.81 | 142.58 | 378,431 | +0.35(+0.24%) |
Mar 04, 2013 | 140.63 | 142.25 | 140.39 | 142.23 | 471,612 | +1.46(+1.04%) |
Mar 01, 2013 | 139.00 | 141.04 | 136.56 | 140.77 | 264,844 | +0.70(+0.50%) |
Feb 28, 2013 | 139.80 | 140.77 | 139.68 | 140.07 | 134,097 | +1.19(+0.86%) |
Feb 27, 2013 | 137.29 | 140.01 | 137.29 | 138.88 | 158,133 | +1.88(+1.37%) |
Feb 26, 2013 | 135.47 | 137.84 | 135.36 | 137.00 | 219,253 | +2.36(+1.75%) |
Feb 25, 2013 | 139.04 | 139.25 | 134.65 | 134.65 | 153,459 | -3.63(-2.62%) |
Feb 22, 2013 | 136.83 | 138.28 | 136.75 | 138.28 | 123,583 | +2.40(+1.77%) |
Feb 21, 2013 | 136.23 | 137.24 | 134.97 | 135.87 | 185,428 | -1.41(-1.03%) |
Feb 20, 2013 | 139.52 | 140.45 | 137.07 | 137.29 | 194,973 | -2.34(-1.67%) |
Feb 19, 2013 | 141.33 | 141.56 | 139.31 | 139.63 | 263,212 | -1.72(-1.21%) |
Feb 15, 2013 | 141.14 | 141.90 | 140.45 | 141.34 | 162,306 | +0.06(+0.04%) |
Feb 14, 2013 | 140.12 | 141.89 | 139.63 | 141.28 | 442,195 | +1.14(+0.81%) |
Feb 13, 2013 | 135.63 | 140.54 | 135.63 | 140.14 | 583,231 | +7.45(+5.62%) |
Feb 12, 2013 | 131.62 | 133.72 | 131.62 | 132.69 | 228,673 | +0.13(+0.10%) |
Feb 11, 2013 | 131.27 | 132.56 | 130.83 | 132.56 | 151,173 | +1.64(+1.26%) |
Feb 08, 2013 | 130.50 | 131.57 | 130.24 | 130.91 | 126,481 | +0.84(+0.64%) |
Feb 07, 2013 | 131.30 | 131.57 | 129.42 | 130.08 | 100,993 | -0.86(-0.66%) |
Feb 06, 2013 | 131.16 | 131.87 | 130.69 | 130.94 | 102,664 | +1.52(+1.17%) |
Feb 04, 2013 | 129.35 | 130.24 | 128.97 | 129.42 | 71,213 | -0.70(-0.54%) |
Feb 01, 2013 | 130.45 | 131.08 | 129.62 | 130.12 | 109,653 | +0.57(+0.44%) |
Jan 31, 2013 | 127.73 | 130.48 | 127.38 | 129.55 | 212,633 | +1.91(+1.50%) |
Jan 30, 2013 | 130.57 | 130.57 | 127.38 | 127.64 | 196,445 | -2.75(-2.11%) |
Jan 29, 2013 | 130.16 | 130.88 | 129.04 | 130.39 | 72,697 | +0.51(+0.39%) |
Jan 28, 2013 | 130.43 | 131.81 | 128.01 | 129.88 | 125,970 | -0.22(-0.17%) |
Jan 25, 2013 | 130.62 | 131.03 | 129.51 | 130.10 | 138,140 | +0.17(+0.13%) |
Jan 24, 2013 | 130.02 | 131.12 | 129.78 | 129.94 | 152,193 | +0.54(+0.42%) |
Jan 23, 2013 | 128.02 | 129.90 | 127.79 | 129.39 | 165,897 | +1.36(+1.06%) |
Jan 22, 2013 | 127.27 | 128.18 | 127.27 | 128.03 | 120,614 | +0.18(+0.14%) |
Jan 18, 2013 | 127.91 | 128.02 | 127.28 | 127.86 | 130,635 | -0.05(-0.04%) |
Jan 17, 2013 | 126.59 | 128.65 | 126.59 | 127.91 | 112,458 | +1.56(+1.24%) |
Jan 16, 2013 | 126.66 | 126.66 | 125.29 | 126.34 | 187,752 | -0.85(-0.67%) |
Jan 15, 2013 | 126.68 | 127.43 | 126.30 | 127.20 | 115,758 | +0.39(+0.31%) |
Jan 14, 2013 | 126.41 | 127.54 | 126.29 | 126.81 | 89,055 | +0.34(+0.27%) |
Jan 11, 2013 | 126.66 | 127.04 | 126.25 | 126.47 | 116,565 | -0.21(-0.17%) |
Jan 10, 2013 | 127.74 | 127.80 | 125.92 | 126.68 | 110,758 | +0.08(+0.06%) |
Jan 09, 2013 | 125.30 | 126.77 | 124.92 | 126.60 | 198,464 | +1.99(+1.60%) |
Jan 08, 2013 | 123.69 | 126.69 | 122.75 | 124.61 | 195,591 | +1.53(+1.24%) |
Jan 07, 2013 | 124.01 | 124.38 | 122.87 | 123.08 | 168,423 | -1.53(-1.23%) |
Jan 04, 2013 | 125.06 | 125.55 | 124.26 | 124.61 | 152,012 | +0.18(+0.14%) |
Jan 03, 2013 | 124.39 | 126.06 | 123.68 | 124.43 | 222,327 | +0.69(+0.56%) |
Jan 02, 2013 | 124.47 | 124.52 | 123.12 | 123.74 | 229,641 | +2.34(+1.93%) |
Dec 31, 2012 | 118.91 | 121.80 | 118.60 | 121.40 | 158,215 | +2.27(+1.90%) |
Dec 28, 2012 | 119.17 | 120.27 | 118.98 | 119.13 | 72,236 | -0.45(-0.37%) |
Dec 27, 2012 | 119.65 | 119.86 | 118.55 | 119.58 | 103,306 | +0.37(+0.31%) |
Dec 26, 2012 | 120.11 | 120.67 | 119.07 | 119.20 | 84,012 | -0.73(-0.60%) |
Dec 24, 2012 | 120.11 | 120.54 | 118.65 | 119.93 | 67,667 | -0.23(-0.19%) |
Dec 21, 2012 | 120.06 | 121.28 | 119.31 | 120.16 | 279,119 | -1.44(-1.18%) |
Dec 20, 2012 | 120.34 | 122.25 | 120.18 | 121.60 | 181,315 | +1.10(+0.91%) |
Dec 19, 2012 | 121.45 | 121.45 | 120.32 | 120.50 | 160,182 | -0.57(-0.47%) |
Dec 18, 2012 | 121.00 | 121.43 | 120.12 | 121.06 | 216,855 | -0.02(-0.01%) |
Dec 17, 2012 | 120.60 | 122.04 | 120.38 | 121.08 | 109,418 | +0.75(+0.63%) |
Dec 14, 2012 | 119.39 | 120.90 | 119.39 | 120.33 | 130,515 | +0.56(+0.47%) |
Dec 13, 2012 | 121.79 | 122.34 | 118.99 | 119.77 | 98,424 | -1.79(-1.47%) |
Dec 12, 2012 | 122.63 | 122.63 | 121.15 | 121.56 | 162,331 | -0.04(-0.03%) |
Dec 11, 2012 | 122.95 | 122.95 | 121.22 | 121.60 | 119,118 | -0.68(-0.56%) |
Dec 10, 2012 | 120.98 | 122.79 | 120.75 | 122.28 | 290,789 | +1.71(+1.42%) |
Dec 07, 2012 | 123.11 | 123.11 | 119.59 | 120.57 | 271,558 | -2.33(-1.90%) |
Dec 06, 2012 | 124.19 | 124.19 | 122.07 | 122.90 | 130,084 | -1.19(-0.96%) |
Dec 05, 2012 | 124.55 | 124.80 | 123.09 | 124.09 | 73,677 | -0.06(-0.05%) |
Dec 04, 2012 | 123.03 | 124.31 | 122.33 | 124.15 | 77,096 | +0.19(+0.16%) |
Nov 30, 2012 | 124.03 | 124.26 | 122.78 | 123.96 | 233,375 | -0.01(-0.01%) |
Nov 29, 2012 | 124.30 | 124.30 | 122.39 | 123.97 | 120,835 | +0.48(+0.39%) |
Nov 28, 2012 | 122.51 | 123.88 | 120.65 | 123.49 | 109,038 | +0.80(+0.65%) |
Nov 27, 2012 | 125.26 | 125.27 | 122.55 | 122.69 | 132,315 | -2.57(-2.05%) |
Nov 26, 2012 | 122.45 | 125.31 | 122.01 | 125.26 | 184,305 | +2.65(+2.16%) |
Nov 23, 2012 | 121.46 | 123.21 | 120.80 | 122.62 | 31,839 | +1.14(+0.94%) |
Nov 21, 2012 | 121.06 | 121.89 | 120.45 | 121.47 | 77,832 | +0.76(+0.63%) |
Nov 20, 2012 | 121.60 | 122.48 | 120.62 | 120.71 | 123,831 | -0.61(-0.50%) |
Nov 19, 2012 | 118.82 | 121.32 | 118.38 | 121.32 | 170,593 | +3.94(+3.36%) |
Nov 16, 2012 | 116.97 | 117.51 | 115.85 | 117.38 | 92,866 | +0.71(+0.61%) |
Nov 15, 2012 | 115.74 | 116.89 | 114.50 | 116.67 | 190,225 | +1.33(+1.15%) |
Nov 14, 2012 | 119.11 | 119.11 | 114.89 | 115.34 | 138,035 | -3.00(-2.54%) |
Nov 13, 2012 | 115.51 | 119.23 | 115.39 | 118.34 | 177,882 | +2.37(+2.04%) |
Nov 12, 2012 | 117.52 | 118.59 | 114.97 | 115.97 | 222,629 | -1.25(-1.07%) |
Nov 09, 2012 | 116.86 | 118.49 | 115.62 | 117.22 | 211,030 | +0.34(+0.29%) |
Nov 08, 2012 | 118.40 | 119.37 | 116.71 | 116.89 | 81,925 | -1.09(-0.92%) |
Nov 07, 2012 | 120.37 | 120.37 | 116.56 | 117.98 | 177,036 | -3.05(-2.52%) |
Nov 06, 2012 | 121.53 | 123.37 | 120.21 | 121.03 | 143,309 | +0.27(+0.22%) |
Nov 05, 2012 | 121.42 | 121.78 | 118.26 | 120.76 | 216,241 | -0.08(-0.07%) |
Nov 02, 2012 | 123.56 | 123.56 | 120.52 | 120.84 | 98,519 | -1.79(-1.46%) |
Nov 01, 2012 | 119.61 | 122.65 | 118.75 | 122.64 | 322,956 | +2.72(+2.27%) |
Oct 31, 2012 | 117.19 | 120.24 | 117.19 | 119.91 | 178,112 | +2.48(+2.12%) |
Oct 26, 2012 | 117.02 | 117.43 | 117.43 | 117.43 | 82,134 | -0.33(-0.28%) |
Oct 25, 2012 | 118.28 | 118.72 | 116.54 | 117.75 | 96,722 | -0.04(-0.03%) |
Oct 24, 2012 | 116.58 | 118.13 | 116.58 | 117.79 | 125,642 | +0.60(+0.51%) |
Oct 23, 2012 | 116.57 | 117.77 | 115.39 | 117.19 | 150,334 | -3.15(-2.62%) |
Oct 19, 2012 | 118.68 | 121.15 | 116.69 | 120.35 | 264,849 | +1.86(+1.57%) |
Oct 18, 2012 | 117.76 | 119.25 | 116.42 | 118.49 | 199,691 | +0.83(+0.71%) |
Oct 17, 2012 | 118.03 | 118.78 | 116.33 | 117.66 | 208,387 | -1.02(-0.86%) |
Oct 16, 2012 | 115.14 | 119.02 | 114.73 | 118.68 | 131,452 | +4.25(+3.72%) |
Oct 15, 2012 | 112.14 | 114.62 | 111.64 | 114.43 | 96,425 | +2.50(+2.24%) |
Oct 12, 2012 | 112.09 | 113.34 | 110.95 | 111.92 | 103,468 | +0.11(+0.10%) |
Oct 11, 2012 | 113.04 | 113.16 | 111.75 | 111.81 | 48,264 | -0.39(-0.35%) |
Oct 10, 2012 | 113.15 | 113.19 | 112.05 | 112.20 | 37,480 | -0.51(-0.45%) |
Oct 09, 2012 | 115.27 | 116.72 | 112.49 | 112.70 | 138,014 | -2.62(-2.27%) |
Oct 08, 2012 | 114.42 | 115.77 | 114.42 | 115.32 | 58,359 | +0.10(+0.08%) |
Oct 05, 2012 | 115.11 | 117.15 | 114.84 | 115.22 | 73,883 | +0.69(+0.60%) |
Oct 04, 2012 | 113.88 | 114.93 | 113.33 | 114.53 | 120,981 | +0.54(+0.48%) |
Oct 03, 2012 | 114.35 | 114.73 | 112.48 | 113.99 | 86,382 | +0.09(+0.08%) |
Oct 02, 2012 | 115.35 | 115.91 | 112.17 | 113.90 | 322,452 | -2.16(-1.86%) |
Oct 01, 2012 | 117.09 | 118.86 | 115.70 | 116.06 | 203,481 | -0.66(-0.56%) |
Sep 28, 2012 | 114.69 | 117.11 | 113.99 | 116.72 | 90,707 | +1.69(+1.47%) |
Sep 27, 2012 | 115.34 | 115.90 | 114.18 | 115.03 | 105,887 | +0.32(+0.28%) |
Sep 26, 2012 | 108.47 | 116.25 | 113.69 | 114.71 | 115,588 | -0.44(-0.38%) |
Sep 25, 2012 | 117.84 | 117.90 | 115.05 | 115.15 | 109,571 | -2.33(-1.98%) |
Sep 24, 2012 | 116.02 | 117.68 | 115.83 | 117.48 | 119,531 | +0.39(+0.33%) |
Sep 21, 2012 | 118.11 | 119.17 | 117.08 | 117.09 | 325,024 | +0.12(+0.11%) |
Sep 20, 2012 | 116.91 | 117.29 | 115.28 | 116.97 | 68,593 | -0.30(-0.26%) |
Sep 19, 2012 | 115.11 | 117.74 | 115.11 | 117.27 | 104,424 | +1.18(+1.01%) |
Sep 18, 2012 | 117.46 | 117.46 | 115.59 | 116.09 | 152,762 | -1.71(-1.45%) |
Sep 17, 2012 | 119.52 | 119.61 | 117.59 | 117.80 | 88,683 | -2.63(-2.18%) |
Sep 14, 2012 | 118.10 | 120.60 | 117.75 | 120.43 | 148,484 | +3.00(+2.55%) |
Sep 13, 2012 | 117.62 | 118.24 | 116.03 | 117.44 | 179,398 | +0.20(+0.17%) |
Sep 12, 2012 | 117.69 | 118.26 | 116.69 | 117.23 | 81,966 | -0.61(-0.52%) |
Sep 11, 2012 | 118.75 | 118.75 | 117.45 | 117.84 | 66,611 | -0.61(-0.52%) |
Sep 10, 2012 | 118.16 | 119.22 | 117.85 | 118.45 | 64,163 | +0.27(+0.23%) |
Sep 07, 2012 | 117.76 | 118.59 | 117.28 | 118.19 | 88,896 | +0.70(+0.59%) |
Sep 06, 2012 | 115.32 | 118.27 | 115.32 | 117.49 | 103,245 | +3.05(+2.66%) |
Sep 05, 2012 | 114.63 | 117.04 | 113.95 | 114.44 | 228,981 | -0.13(-0.12%) |
Sep 04, 2012 | 112.08 | 114.87 | 111.53 | 114.57 | 99,361 | +2.27(+2.02%) |
Aug 31, 2012 | 112.26 | 112.92 | 110.92 | 112.31 | 99,689 | +0.44(+0.40%) |
Aug 30, 2012 | 112.31 | 112.66 | 110.92 | 111.86 | 47,084 | -1.42(-1.25%) |
Aug 29, 2012 | 113.69 | 113.86 | 112.92 | 113.28 | 54,202 | +0.58(+0.51%) |
Aug 27, 2012 | 113.70 | 114.05 | 112.17 | 112.70 | 118,127 | -0.53(-0.47%) |
Aug 24, 2012 | 113.89 | 114.39 | 113.04 | 113.24 | 80,600 | -0.63(-0.55%) |
Aug 23, 2012 | 115.19 | 115.19 | 113.52 | 113.86 | 137,943 | -1.31(-1.14%) |
Aug 22, 2012 | 114.90 | 115.62 | 114.45 | 115.18 | 92,814 | -0.29(-0.25%) |
Aug 21, 2012 | 114.84 | 116.32 | 114.45 | 115.47 | 174,435 | +0.76(+0.66%) |
Aug 20, 2012 | 115.42 | 115.98 | 114.30 | 114.71 | 113,553 | -0.89(-0.77%) |
Aug 17, 2012 | 115.16 | 115.78 | 114.58 | 115.59 | 72,013 | +0.49(+0.42%) |
Aug 16, 2012 | 113.29 | 115.40 | 113.00 | 115.11 | 171,633 | +1.98(+1.75%) |
Aug 15, 2012 | 112.21 | 113.21 | 110.75 | 113.13 | 219,285 | +0.92(+0.82%) |
Aug 14, 2012 | 113.21 | 113.37 | 111.95 | 112.21 | 79,002 | -0.56(-0.49%) |
Aug 13, 2012 | 112.27 | 113.01 | 111.83 | 112.77 | 68,717 | +0.34(+0.30%) |
Aug 10, 2012 | 111.23 | 112.73 | 110.67 | 112.43 | 145,594 | +0.79(+0.71%) |
Aug 09, 2012 | 111.66 | 112.97 | 111.48 | 111.64 | 69,047 | -0.96(-0.86%) |
Aug 08, 2012 | 113.72 | 113.72 | 112.06 | 112.61 | 155,367 | +0.34(+0.30%) |
Aug 07, 2012 | 112.11 | 113.26 | 112.08 | 112.27 | 173,002 | +0.59(+0.53%) |
Aug 06, 2012 | 110.14 | 112.47 | 109.89 | 111.68 | 355,167 | +1.55(+1.41%) |
Aug 03, 2012 | 110.48 | 110.75 | 109.87 | 110.13 | 102,188 | +2.07(+1.92%) |
Aug 02, 2012 | 106.03 | 108.14 | 105.64 | 108.05 | 142,158 | +1.30(+1.22%) |
Aug 01, 2012 | 109.97 | 110.65 | 106.63 | 106.75 | 246,563 | -3.01(-2.74%) |
Jul 31, 2012 | 109.45 | 110.98 | 109.33 | 109.76 | 251,268 | -0.22(-0.20%) |
Jul 30, 2012 | 112.05 | 112.35 | 109.04 | 109.98 | 326,201 | -2.36(-2.10%) |
Jul 27, 2012 | 111.61 | 113.39 | 110.54 | 112.34 | 326,491 | +1.44(+1.29%) |
Jul 26, 2012 | 111.72 | 111.72 | 108.81 | 110.91 | 346,429 | +1.00(+0.91%) |
Jul 25, 2012 | 114.99 | 115.63 | 108.11 | 109.90 | 712,771 | -4.93(-4.29%) |
Jul 24, 2012 | 116.68 | 116.81 | 112.67 | 114.83 | 248,939 | -1.78(-1.53%) |
Jul 23, 2012 | 116.69 | 118.56 | 115.71 | 116.61 | 324,503 | -2.09(-1.76%) |
Jul 20, 2012 | 117.65 | 118.77 | 116.93 | 118.70 | 70,130 | +0.12(+0.10%) |
Jul 19, 2012 | 119.82 | 120.20 | 117.73 | 118.58 | 146,215 | -1.00(-0.84%) |
Jul 18, 2012 | 116.55 | 120.22 | 116.40 | 119.58 | 187,337 | +2.62(+2.24%) |
Jul 17, 2012 | 114.88 | 116.96 | 113.66 | 116.96 | 155,861 | +2.60(+2.27%) |
Jul 16, 2012 | 114.51 | 114.90 | 113.21 | 114.36 | 109,903 | -0.21(-0.19%) |
Jul 13, 2012 | 114.76 | 114.76 | 113.36 | 114.57 | 153,640 | +0.44(+0.39%) |
Jul 12, 2012 | 111.32 | 114.44 | 109.17 | 114.13 | 254,349 | +2.04(+1.82%) |
Jul 11, 2012 | 112.37 | 112.39 | 111.26 | 112.09 | 216,507 | -0.27(-0.24%) |
Jul 10, 2012 | 113.73 | 114.77 | 111.38 | 112.37 | 231,718 | -0.01(-0.01%) |
Jul 09, 2012 | 112.86 | 113.83 | 111.77 | 112.38 | 210,922 | -0.69(-0.61%) |
Jul 06, 2012 | 113.90 | 114.52 | 112.08 | 113.07 | 228,260 | -1.99(-1.73%) |
Jul 05, 2012 | 111.06 | 115.88 | 110.59 | 115.05 | 318,272 | +3.79(+3.41%) |
Jul 03, 2012 | 109.13 | 111.26 | 109.13 | 111.26 | 82,171 | +1.79(+1.64%) |
Jul 02, 2012 | 107.11 | 109.47 | 105.79 | 109.47 | 246,228 | +2.29(+2.13%) |
Jun 29, 2012 | 105.41 | 107.63 | 104.56 | 107.18 | 218,308 | +3.91(+3.78%) |
Jun 28, 2012 | 100.35 | 103.39 | 99.75 | 103.28 | 178,095 | +2.52(+2.50%) |
Jun 27, 2012 | 99.55 | 101.66 | 99.11 | 100.76 | 217,554 | +1.90(+1.92%) |
Jun 26, 2012 | 101.28 | 101.63 | 98.74 | 98.86 | 179,825 | -2.19(-2.17%) |
Jun 25, 2012 | 100.61 | 101.42 | 99.94 | 101.05 | 98,651 | -1.63(-1.58%) |
Jun 22, 2012 | 101.28 | 103.34 | 100.84 | 102.68 | 315,890 | +2.22(+2.21%) |
Jun 21, 2012 | 103.88 | 104.32 | 100.32 | 100.46 | 142,910 | -3.19(-3.08%) |
Jun 20, 2012 | 103.65 | 104.17 | 102.27 | 103.65 | 192,432 | +0.34(+0.33%) |
Jun 19, 2012 | 101.31 | 104.27 | 100.69 | 103.32 | 220,427 | +2.17(+2.15%) |
Jun 18, 2012 | 99.28 | 101.26 | 98.37 | 101.14 | 96,767 | +1.29(+1.29%) |
Jun 15, 2012 | 97.70 | 100.49 | 97.63 | 99.85 | 212,474 | +2.53(+2.60%) |
Jun 14, 2012 | 97.68 | 98.89 | 96.57 | 97.32 | 96,922 | -0.18(-0.18%) |
Jun 13, 2012 | 98.26 | 99.07 | 97.14 | 97.50 | 92,895 | -1.03(-1.05%) |
Jun 12, 2012 | 98.40 | 99.33 | 97.28 | 98.53 | 164,586 | +0.05(+0.05%) |
Jun 11, 2012 | 102.77 | 102.88 | 98.29 | 98.48 | 62,866 | -3.02(-2.98%) |
Jun 08, 2012 | 99.26 | 102.17 | 98.29 | 101.50 | 149,987 | +2.09(+2.10%) |
Jun 07, 2012 | 100.99 | 101.64 | 99.32 | 99.42 | 66,561 | -0.02(-0.02%) |
Jun 06, 2012 | 97.69 | 99.80 | 97.69 | 99.43 | 103,323 | +2.68(+2.77%) |
Jun 05, 2012 | 94.90 | 97.03 | 94.55 | 96.76 | 153,012 | +1.07(+1.12%) |
Jun 04, 2012 | 97.12 | 97.21 | 94.19 | 95.69 | 240,928 | -1.33(-1.37%) |
Jun 01, 2012 | 98.36 | 99.09 | 96.94 | 97.01 | 238,007 | -4.24(-4.18%) |
May 31, 2012 | 101.37 | 102.25 | 99.26 | 101.25 | 219,581 | -0.16(-0.16%) |
May 30, 2012 | 101.57 | 101.93 | 100.47 | 101.41 | 165,639 | -2.04(-1.97%) |
May 29, 2012 | 104.11 | 105.49 | 103.18 | 103.45 | 249,487 | +0.56(+0.54%) |
May 25, 2012 | 103.22 | 103.81 | 102.60 | 102.89 | 134,660 | -0.33(-0.32%) |
May 24, 2012 | 102.94 | 103.25 | 101.65 | 103.22 | 190,034 | +0.63(+0.61%) |
May 23, 2012 | 99.59 | 102.65 | 99.52 | 102.59 | 334,186 | +1.82(+1.81%) |
May 22, 2012 | 101.96 | 102.27 | 100.28 | 100.77 | 174,656 | -1.04(-1.02%) |
May 21, 2012 | 98.98 | 101.96 | 98.43 | 101.81 | 137,290 | +3.22(+3.26%) |
May 18, 2012 | 99.88 | 100.95 | 98.28 | 98.59 | 130,045 | -0.48(-0.48%) |
May 17, 2012 | 102.55 | 102.73 | 98.98 | 99.07 | 192,467 | -3.25(-3.17%) |
May 16, 2012 | 104.72 | 104.81 | 102.13 | 102.32 | 176,542 | -1.60(-1.54%) |
May 15, 2012 | 102.62 | 104.62 | 101.50 | 103.92 | 251,379 | +1.53(+1.49%) |
May 14, 2012 | 102.41 | 103.79 | 101.35 | 102.39 | 164,364 | -1.62(-1.56%) |
May 11, 2012 | 104.03 | 105.48 | 103.54 | 104.01 | 273,532 | -1.07(-1.02%) |
May 10, 2012 | 105.79 | 105.79 | 103.78 | 105.08 | 212,821 | -0.08(-0.08%) |
May 09, 2012 | 104.36 | 106.08 | 103.80 | 105.16 | 195,827 | -0.99(-0.93%) |
May 08, 2012 | 103.91 | 106.40 | 102.83 | 106.15 | 305,230 | +1.33(+1.27%) |
May 07, 2012 | 104.43 | 105.56 | 103.86 | 104.82 | 209,569 | +0.26(+0.24%) |
May 04, 2012 | 105.37 | 106.01 | 103.74 | 104.56 | 250,094 | -2.13(-2.00%) |
May 03, 2012 | 109.27 | 109.97 | 106.03 | 106.69 | 320,704 | -2.71(-2.47%) |
May 02, 2012 | 111.34 | 112.16 | 108.83 | 109.40 | 548,598 | -3.21(-2.85%) |