Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 186.80 | 186.92 | 184.17 | 184.17 | 216,580 | -2.82(-1.51%) |
Jun 27, 2013 | 185.99 | 187.06 | 185.38 | 186.99 | 0 | +2.10(+1.14%) |
Jun 26, 2013 | 188.42 | 188.42 | 183.18 | 184.89 | 0 | -1.40(-0.75%) |
Jun 25, 2013 | 188.77 | 189.88 | 185.69 | 186.29 | 0 | -2.24(-1.19%) |
Jun 24, 2013 | 189.78 | 190.81 | 187.96 | 188.54 | 0 | -2.37(-1.24%) |
Jun 21, 2013 | 191.80 | 191.80 | 189.64 | 190.91 | 27,786 | +0.15(+0.08%) |
Jun 20, 2013 | 191.80 | 193.68 | 190.72 | 190.75 | 0 | -3.94(-2.02%) |
Jun 19, 2013 | 197.06 | 198.27 | 193.86 | 194.69 | 0 | -2.22(-1.13%) |
Jun 18, 2013 | 196.59 | 197.66 | 195.63 | 196.92 | 0 | +0.76(+0.39%) |
Jun 17, 2013 | 192.19 | 196.43 | 192.19 | 196.16 | 0 | +3.79(+1.97%) |
Jun 14, 2013 | 192.42 | 195.30 | 192.28 | 192.37 | 0 | -0.79(-0.41%) |
Jun 13, 2013 | 189.88 | 194.19 | 189.20 | 193.16 | 22,247 | +2.94(+1.54%) |
Jun 12, 2013 | 191.00 | 191.00 | 189.23 | 190.22 | 13,543 | +0.90(+0.48%) |
Jun 11, 2013 | 190.53 | 191.78 | 188.46 | 189.32 | 0 | -1.99(-1.04%) |
Jun 10, 2013 | 188.62 | 191.36 | 187.98 | 191.32 | 0 | +2.24(+1.19%) |
Jun 07, 2013 | 189.53 | 189.73 | 188.25 | 189.07 | 0 | -0.38(-0.20%) |
Jun 06, 2013 | 186.86 | 189.46 | 186.33 | 189.46 | 0 | +1.79(+0.95%) |
Jun 05, 2013 | 189.31 | 189.74 | 185.38 | 187.67 | 0 | -1.38(-0.73%) |
Jun 04, 2013 | 189.68 | 190.55 | 188.90 | 189.05 | 0 | -0.79(-0.42%) |
Jun 03, 2013 | 189.17 | 189.84 | 187.71 | 189.84 | 5,474 | +0.95(+0.50%) |
May 31, 2013 | 189.06 | 191.48 | 188.34 | 188.89 | 13,242 | -0.81(-0.43%) |
May 30, 2013 | 188.50 | 190.45 | 188.50 | 189.71 | 0 | +0.96(+0.51%) |
May 29, 2013 | 189.02 | 190.78 | 187.89 | 188.75 | 10,201 | -3.62(-1.88%) |
May 28, 2013 | 189.12 | 192.37 | 189.12 | 192.37 | 4,109 | +4.69(+2.50%) |
May 24, 2013 | 188.18 | 188.83 | 186.18 | 187.68 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.32 | 189.32 | 186.79 | 188.20 | 0 | -1.68(-0.88%) |
May 22, 2013 | 190.62 | 196.40 | 189.21 | 189.88 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.51 | 191.51 | 189.36 | 191.49 | 0 | +0.16(+0.08%) |
May 20, 2013 | 189.56 | 191.98 | 189.56 | 191.33 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.49 | 191.49 | 189.84 | 190.41 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.75 | 190.40 | 188.73 | 190.00 | 8,665 | +0.13(+0.07%) |
May 15, 2013 | 186.86 | 190.51 | 186.62 | 189.86 | 0 | +4.22(+2.27%) |
May 13, 2013 | 184.81 | 186.72 | 183.16 | 185.64 | 0 | -0.08(-0.04%) |
May 10, 2013 | 185.09 | 186.54 | 184.57 | 185.71 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.34 | 185.76 | 182.08 | 185.33 | 0 | +2.09(+1.14%) |
May 08, 2013 | 180.02 | 183.84 | 178.61 | 183.24 | 0 | +2.27(+1.25%) |
May 07, 2013 | 180.02 | 181.56 | 179.44 | 180.97 | 0 | +0.68(+0.38%) |
May 06, 2013 | 179.08 | 184.42 | 179.08 | 180.29 | 0 | -0.69(-0.38%) |
May 03, 2013 | 180.02 | 182.17 | 180.02 | 180.98 | 0 | +1.70(+0.95%) |
May 02, 2013 | 178.27 | 180.76 | 178.11 | 179.28 | 0 | +1.47(+0.82%) |
May 01, 2013 | 177.86 | 179.62 | 175.85 | 177.81 | 0 | -0.69(-0.39%) |
Apr 30, 2013 | 175.17 | 178.54 | 175.17 | 178.50 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.20 | 176.19 | 174.18 | 175.31 | 3,512 | +1.09(+0.63%) |
Apr 26, 2013 | 174.66 | 175.46 | 173.46 | 174.21 | 9,687 | -1.25(-0.71%) |
Apr 25, 2013 | 175.09 | 177.35 | 174.85 | 175.46 | 6,734 | +0.20(+0.11%) |
Apr 24, 2013 | 177.65 | 177.65 | 175.24 | 175.26 | 0 | -1.49(-0.85%) |
Apr 23, 2013 | 173.53 | 177.91 | 173.53 | 176.75 | 8,924 | +3.44(+1.98%) |
Apr 22, 2013 | 174.41 | 174.41 | 172.07 | 173.31 | 12,189 | -0.38(-0.22%) |
Apr 19, 2013 | 173.47 | 174.65 | 173.20 | 173.70 | 3,109 | +0.12(+0.07%) |
Apr 18, 2013 | 172.76 | 175.13 | 172.46 | 173.57 | 12,775 | +0.50(+0.29%) |
Apr 17, 2013 | 174.86 | 176.47 | 172.89 | 173.07 | 17,559 | -3.41(-1.93%) |
Apr 16, 2013 | 175.84 | 176.91 | 175.06 | 176.48 | 5,632 | +0.41(+0.23%) |
Apr 15, 2013 | 180.12 | 180.54 | 176.04 | 176.07 | 6,771 | -5.32(-2.94%) |
Apr 12, 2013 | 180.02 | 182.34 | 179.01 | 181.40 | 17,494 | +1.28(+0.71%) |
Apr 11, 2013 | 178.68 | 180.86 | 178.40 | 180.11 | 15,475 | +1.96(+1.10%) |
Apr 10, 2013 | 174.26 | 178.29 | 174.14 | 178.15 | 24,758 | +3.74(+2.15%) |
Apr 09, 2013 | 172.94 | 174.41 | 172.36 | 174.41 | 8,947 | +2.05(+1.19%) |
Apr 08, 2013 | 174.08 | 174.61 | 172.36 | 172.36 | 7,854 | -1.80(-1.03%) |
Apr 05, 2013 | 172.07 | 174.56 | 172.07 | 174.16 | 6,714 | -0.17(-0.10%) |
Apr 04, 2013 | 173.06 | 174.46 | 172.84 | 174.33 | 6,232 | +1.88(+1.09%) |
Apr 03, 2013 | 173.35 | 173.35 | 171.67 | 172.45 | 24,945 | -1.09(-0.63%) |
Apr 02, 2013 | 174.18 | 175.59 | 172.45 | 173.54 | 6,379 | +0.33(+0.19%) |
Apr 01, 2013 | 173.61 | 175.31 | 172.82 | 173.22 | 15,018 | -1.72(-0.98%) |
Mar 28, 2013 | 172.94 | 175.14 | 172.60 | 174.94 | 17,270 | +1.90(+1.10%) |
Mar 27, 2013 | 173.78 | 174.90 | 172.60 | 173.05 | 3,627 | -1.13(-0.65%) |
Mar 26, 2013 | 175.71 | 175.71 | 172.89 | 174.18 | 6,124 | -0.90(-0.51%) |
Mar 25, 2013 | 175.05 | 175.79 | 173.51 | 175.08 | 3,887 | +1.19(+0.68%) |
Mar 22, 2013 | 173.81 | 174.49 | 173.31 | 173.89 | 4,264 | +0.04(+0.02%) |
Mar 21, 2013 | 174.30 | 174.75 | 172.45 | 173.85 | 8,915 | -0.58(-0.33%) |
Mar 20, 2013 | 174.69 | 175.56 | 173.82 | 174.44 | 5,502 | +1.31(+0.76%) |
Mar 19, 2013 | 172.93 | 173.46 | 172.36 | 173.12 | 3,674 | -0.38(-0.22%) |
Mar 18, 2013 | 174.09 | 174.35 | 172.84 | 173.51 | 3,831 | -1.73(-0.99%) |
Mar 15, 2013 | 172.36 | 175.66 | 172.26 | 175.24 | 18,474 | +2.93(+1.70%) |
Mar 14, 2013 | 173.54 | 173.66 | 171.70 | 172.31 | 27,952 | -0.47(-0.27%) |
Mar 13, 2013 | 171.97 | 172.92 | 171.26 | 172.78 | 24,684 | +1.10(+0.64%) |
Mar 12, 2013 | 173.98 | 174.03 | 170.64 | 171.68 | 27,858 | -2.74(-1.57%) |
Mar 11, 2013 | 173.98 | 174.81 | 173.07 | 174.42 | 8,848 | -0.35(-0.20%) |
Mar 08, 2013 | 171.59 | 174.94 | 171.59 | 174.78 | 22,676 | +3.33(+1.94%) |
Mar 07, 2013 | 170.78 | 173.03 | 170.41 | 171.45 | 10,547 | +0.30(+0.17%) |
Mar 06, 2013 | 169.92 | 171.44 | 169.87 | 171.15 | 3,994 | +0.53(+0.31%) |
Mar 05, 2013 | 170.82 | 170.82 | 168.27 | 170.62 | 8,314 | +2.90(+1.73%) |
Mar 04, 2013 | 169.21 | 169.48 | 166.46 | 167.72 | 6,877 | -1.76(-1.04%) |
Mar 01, 2013 | 170.35 | 172.89 | 168.17 | 169.48 | 19,888 | -2.16(-1.26%) |
Feb 28, 2013 | 171.60 | 173.03 | 171.12 | 171.64 | 8,344 | -0.12(-0.07%) |
Feb 27, 2013 | 169.79 | 173.75 | 169.79 | 171.76 | 3,456 | +1.60(+0.94%) |
Feb 26, 2013 | 169.70 | 171.54 | 169.21 | 170.17 | 5,276 | +1.69(+1.00%) |
Feb 25, 2013 | 173.22 | 173.35 | 168.17 | 168.48 | 10,604 | -3.61(-2.10%) |
Feb 22, 2013 | 168.77 | 172.84 | 168.77 | 172.09 | 9,067 | +2.26(+1.33%) |
Feb 21, 2013 | 170.69 | 171.40 | 169.30 | 169.83 | 9,025 | -0.55(-0.33%) |
Feb 20, 2013 | 171.21 | 173.16 | 170.30 | 170.39 | 10,818 | -1.21(-0.71%) |
Feb 19, 2013 | 172.73 | 172.73 | 170.92 | 171.60 | 26,113 | +0.56(+0.33%) |
Feb 15, 2013 | 171.29 | 172.43 | 170.33 | 171.04 | 3,605 | -0.37(-0.22%) |
Feb 14, 2013 | 172.07 | 172.68 | 170.92 | 171.41 | 5,399 | +0.62(+0.36%) |
Feb 13, 2013 | 173.33 | 173.33 | 170.49 | 170.79 | 6,807 | -1.69(-0.98%) |
Feb 12, 2013 | 170.73 | 172.49 | 169.82 | 172.48 | 5,875 | +1.75(+1.02%) |
Feb 11, 2013 | 171.32 | 176.18 | 169.27 | 170.73 | 12,614 | +0.20(+0.12%) |
Feb 08, 2013 | 170.06 | 171.47 | 169.00 | 170.53 | 20,129 | +0.13(+0.08%) |
Feb 07, 2013 | 169.07 | 170.87 | 168.41 | 170.40 | 13,113 | +0.00(+0.00%) |
Feb 06, 2013 | 167.58 | 171.59 | 167.22 | 170.40 | 40,236 | +3.39(+2.03%) |
Feb 04, 2013 | 167.45 | 168.58 | 166.43 | 167.00 | 20,749 | -2.20(-1.30%) |
Feb 01, 2013 | 166.88 | 169.44 | 166.86 | 169.20 | 22,119 | +2.52(+1.51%) |
Jan 31, 2013 | 164.92 | 167.19 | 163.94 | 166.68 | 19,657 | +1.31(+0.79%) |
Jan 30, 2013 | 162.33 | 165.86 | 162.33 | 165.37 | 11,806 | +0.44(+0.27%) |
Jan 29, 2013 | 164.22 | 166.32 | 163.77 | 164.93 | 8,542 | -0.03(-0.02%) |
Jan 28, 2013 | 162.71 | 166.34 | 162.71 | 164.96 | 13,108 | +0.80(+0.49%) |
Jan 25, 2013 | 162.06 | 165.85 | 161.37 | 164.16 | 13,766 | +3.25(+2.02%) |
Jan 24, 2013 | 165.29 | 165.38 | 160.91 | 160.91 | 28,187 | -4.14(-2.51%) |
Jan 23, 2013 | 164.84 | 165.37 | 164.08 | 165.04 | 9,471 | +0.38(+0.23%) |
Jan 22, 2013 | 163.94 | 164.75 | 163.56 | 164.66 | 7,285 | +1.52(+0.93%) |
Jan 18, 2013 | 162.68 | 164.19 | 162.68 | 163.14 | 7,696 | -1.30(-0.79%) |
Jan 17, 2013 | 163.28 | 166.28 | 163.15 | 164.44 | 13,562 | +1.83(+1.12%) |
Jan 16, 2013 | 161.43 | 163.14 | 161.27 | 162.62 | 7,663 | +0.74(+0.45%) |
Jan 15, 2013 | 161.27 | 161.97 | 160.60 | 161.88 | 14,291 | +0.32(+0.20%) |
Jan 14, 2013 | 161.56 | 162.49 | 161.32 | 161.56 | 5,161 | +0.15(+0.09%) |
Jan 11, 2013 | 163.59 | 163.59 | 161.13 | 161.40 | 7,566 | -2.07(-1.26%) |
Jan 10, 2013 | 162.51 | 163.47 | 161.58 | 163.47 | 6,266 | +1.54(+0.95%) |
Jan 09, 2013 | 162.76 | 164.42 | 161.86 | 161.93 | 16,004 | -1.17(-0.71%) |
Jan 08, 2013 | 163.19 | 163.75 | 160.69 | 163.09 | 5,131 | +0.89(+0.55%) |
Jan 07, 2013 | 162.41 | 162.66 | 161.34 | 162.21 | 3,379 | -1.62(-0.99%) |
Jan 04, 2013 | 162.71 | 165.34 | 162.71 | 163.83 | 9,118 | +1.11(+0.68%) |
Jan 03, 2013 | 160.99 | 163.07 | 160.60 | 162.72 | 10,789 | +2.60(+1.62%) |
Jan 02, 2013 | 160.31 | 161.57 | 156.11 | 160.12 | 67,751 | +4.02(+2.57%) |
Dec 31, 2012 | 155.39 | 157.00 | 153.43 | 156.11 | 13,203 | +1.49(+0.96%) |
Dec 28, 2012 | 154.71 | 156.40 | 153.77 | 154.62 | 5,075 | -0.34(-0.22%) |
Dec 27, 2012 | 155.72 | 155.72 | 153.03 | 154.96 | 7,558 | -1.37(-0.87%) |
Dec 26, 2012 | 157.25 | 157.25 | 155.04 | 156.33 | 16,272 | -0.45(-0.29%) |
Dec 24, 2012 | 156.17 | 157.73 | 156.17 | 156.78 | 9,955 | -0.95(-0.61%) |
Dec 21, 2012 | 156.24 | 158.31 | 155.34 | 157.73 | 26,801 | +0.92(+0.58%) |
Dec 20, 2012 | 156.45 | 157.49 | 155.93 | 156.81 | 13,339 | +0.04(+0.02%) |
Dec 19, 2012 | 152.29 | 157.44 | 152.00 | 156.78 | 10,477 | +4.78(+3.14%) |
Dec 18, 2012 | 151.90 | 152.87 | 150.88 | 152.00 | 6,437 | +1.19(+0.79%) |
Dec 17, 2012 | 149.94 | 152.07 | 148.17 | 150.81 | 23,315 | +1.22(+0.82%) |
Dec 14, 2012 | 150.08 | 150.93 | 149.14 | 149.59 | 5,453 | -0.62(-0.41%) |
Dec 13, 2012 | 150.93 | 150.93 | 149.92 | 150.21 | 5,496 | -0.43(-0.29%) |
Dec 12, 2012 | 151.95 | 152.93 | 150.06 | 150.64 | 22,079 | -1.58(-1.04%) |
Dec 11, 2012 | 153.42 | 155.47 | 152.00 | 152.22 | 10,568 | -0.51(-0.34%) |
Dec 10, 2012 | 154.57 | 154.87 | 151.99 | 152.74 | 34,966 | -0.88(-0.57%) |
Dec 07, 2012 | 154.20 | 155.12 | 152.95 | 153.62 | 16,399 | -1.20(-0.78%) |
Dec 06, 2012 | 156.41 | 156.41 | 154.68 | 154.82 | 7,051 | -0.79(-0.51%) |
Dec 05, 2012 | 155.12 | 156.28 | 155.07 | 155.61 | 8,319 | +0.32(+0.21%) |
Dec 04, 2012 | 156.69 | 156.69 | 154.66 | 155.28 | 16,769 | -2.15(-1.36%) |
Nov 30, 2012 | 157.64 | 157.66 | 156.82 | 157.43 | 15,648 | +0.00(+0.00%) |
Nov 29, 2012 | 157.92 | 157.92 | 157.30 | 157.43 | 5,680 | +0.00(+0.00%) |
Nov 28, 2012 | 156.12 | 157.93 | 155.12 | 157.43 | 8,026 | +0.93(+0.59%) |
Nov 27, 2012 | 159.85 | 161.50 | 156.48 | 156.51 | 10,990 | -3.33(-2.08%) |
Nov 26, 2012 | 159.34 | 160.69 | 158.97 | 159.84 | 7,384 | -2.28(-1.41%) |
Nov 23, 2012 | 157.57 | 162.12 | 157.57 | 162.12 | 8,868 | +3.67(+2.32%) |
Nov 21, 2012 | 157.44 | 158.44 | 156.86 | 158.44 | 5,306 | -0.55(-0.35%) |
Nov 20, 2012 | 158.28 | 160.89 | 158.24 | 159.00 | 7,556 | -0.17(-0.11%) |
Nov 19, 2012 | 157.97 | 160.53 | 157.97 | 159.17 | 15,000 | +1.78(+1.13%) |
Nov 16, 2012 | 158.77 | 159.34 | 156.49 | 157.38 | 12,465 | -1.70(-1.07%) |
Nov 15, 2012 | 161.80 | 161.80 | 158.24 | 159.08 | 4,339 | +0.70(+0.44%) |
Nov 14, 2012 | 142.17 | 161.31 | 154.81 | 158.39 | 7,782 | -4.05(-2.49%) |
Nov 13, 2012 | 163.09 | 163.92 | 159.53 | 162.43 | 26,254 | -0.44(-0.27%) |
Nov 12, 2012 | 165.49 | 165.49 | 162.09 | 162.87 | 9,000 | -3.49(-2.10%) |
Nov 09, 2012 | 159.04 | 166.86 | 159.04 | 166.36 | 43,093 | +6.17(+3.85%) |
Nov 08, 2012 | 162.20 | 162.78 | 158.85 | 160.19 | 15,978 | -2.31(-1.42%) |
Nov 07, 2012 | 164.46 | 164.77 | 162.20 | 162.50 | 17,832 | -3.52(-2.12%) |
Nov 06, 2012 | 159.93 | 166.31 | 158.49 | 166.02 | 9,491 | +4.71(+2.92%) |
Nov 05, 2012 | 161.63 | 161.72 | 160.69 | 161.31 | 3,196 | -0.16(-0.10%) |
Nov 02, 2012 | 160.97 | 161.72 | 159.55 | 161.47 | 7,353 | -0.42(-0.26%) |
Nov 01, 2012 | 161.26 | 162.17 | 160.40 | 161.89 | 4,632 | +0.88(+0.55%) |
Oct 31, 2012 | 159.66 | 161.25 | 158.88 | 161.01 | 5,076 | +1.80(+1.13%) |
Oct 26, 2012 | 160.28 | 159.21 | 159.21 | 159.21 | 24,315 | -0.91(-0.57%) |
Oct 25, 2012 | 159.87 | 160.16 | 159.40 | 160.11 | 3,212 | +1.82(+1.15%) |
Oct 24, 2012 | 160.50 | 160.50 | 157.72 | 158.29 | 18,338 | -1.08(-0.68%) |
Oct 23, 2012 | 159.75 | 160.38 | 158.07 | 159.37 | 8,218 | +0.39(+0.25%) |
Oct 19, 2012 | 158.14 | 159.26 | 157.93 | 158.98 | 12,540 | -0.29(-0.18%) |
Oct 18, 2012 | 159.70 | 160.29 | 159.04 | 159.26 | 13,178 | -0.55(-0.35%) |
Oct 17, 2012 | 158.55 | 159.84 | 157.48 | 159.82 | 7,881 | +1.20(+0.76%) |
Oct 16, 2012 | 158.23 | 159.15 | 156.48 | 158.62 | 24,925 | +0.90(+0.57%) |
Oct 15, 2012 | 157.81 | 158.77 | 157.62 | 157.72 | 15,070 | -0.05(-0.03%) |
Oct 12, 2012 | 159.34 | 160.10 | 157.29 | 157.77 | 23,639 | -1.86(-1.17%) |
Oct 11, 2012 | 158.38 | 159.76 | 158.35 | 159.63 | 8,399 | +1.52(+0.96%) |
Oct 10, 2012 | 157.97 | 158.86 | 157.97 | 158.11 | 4,108 | -0.65(-0.41%) |
Oct 09, 2012 | 158.14 | 159.21 | 158.14 | 158.76 | 5,243 | -0.86(-0.54%) |
Oct 08, 2012 | 158.96 | 160.06 | 158.37 | 159.62 | 7,673 | +1.17(+0.74%) |
Oct 05, 2012 | 158.74 | 159.57 | 158.21 | 158.44 | 13,862 | -0.25(-0.16%) |
Oct 04, 2012 | 158.12 | 159.20 | 158.10 | 158.69 | 8,297 | +0.87(+0.55%) |
Oct 03, 2012 | 158.34 | 159.10 | 157.43 | 157.82 | 14,947 | -0.15(-0.10%) |
Oct 02, 2012 | 157.35 | 158.15 | 156.48 | 157.98 | 9,874 | +1.05(+0.67%) |
Oct 01, 2012 | 155.67 | 157.20 | 155.67 | 156.93 | 16,390 | +1.50(+0.96%) |
Sep 28, 2012 | 155.23 | 155.43 | 153.86 | 155.43 | 7,931 | +0.85(+0.55%) |
Sep 27, 2012 | 154.51 | 155.32 | 153.64 | 154.58 | 7,879 | +0.77(+0.50%) |
Sep 26, 2012 | 156.48 | 156.64 | 153.57 | 153.81 | 15,942 | -2.67(-1.71%) |
Sep 25, 2012 | 156.96 | 158.19 | 156.48 | 156.48 | 8,363 | -0.06(-0.04%) |
Sep 24, 2012 | 156.03 | 157.34 | 156.03 | 156.53 | 10,616 | -0.91(-0.58%) |
Sep 21, 2012 | 156.92 | 158.94 | 156.78 | 157.44 | 12,227 | +0.92(+0.59%) |
Sep 20, 2012 | 157.43 | 157.97 | 156.53 | 156.53 | 4,250 | -1.29(-0.82%) |
Sep 19, 2012 | 159.35 | 160.56 | 156.82 | 157.81 | 13,392 | -2.10(-1.31%) |
Sep 18, 2012 | 161.20 | 161.20 | 159.44 | 159.91 | 2,574 | -0.43(-0.27%) |
Sep 17, 2012 | 161.68 | 161.68 | 153.55 | 160.34 | 1,866 | -1.88(-1.16%) |
Sep 14, 2012 | 161.06 | 164.10 | 161.06 | 162.22 | 3,240 | +1.26(+0.78%) |
Sep 13, 2012 | 158.91 | 161.75 | 158.67 | 160.96 | 9,554 | +1.74(+1.09%) |
Sep 12, 2012 | 159.29 | 159.77 | 158.44 | 159.23 | 4,991 | -0.67(-0.42%) |
Sep 11, 2012 | 158.39 | 160.54 | 158.25 | 159.89 | 3,607 | +0.97(+0.61%) |
Sep 10, 2012 | 158.93 | 159.57 | 158.20 | 158.92 | 4,595 | -0.50(-0.31%) |
Sep 07, 2012 | 159.04 | 160.28 | 157.21 | 159.42 | 16,093 | +0.60(+0.38%) |
Sep 06, 2012 | 156.24 | 159.49 | 156.24 | 158.82 | 13,203 | +2.61(+1.67%) |
Sep 05, 2012 | 156.81 | 157.59 | 155.77 | 156.21 | 5,690 | -0.87(-0.55%) |
Sep 04, 2012 | 156.86 | 157.57 | 155.02 | 157.07 | 5,711 | -0.21(-0.13%) |
Aug 31, 2012 | 157.96 | 158.86 | 157.28 | 157.28 | 7,981 | +0.09(+0.05%) |
Aug 30, 2012 | 157.34 | 158.28 | 156.46 | 157.20 | 7,672 | -1.62(-1.02%) |
Aug 29, 2012 | 156.40 | 158.91 | 155.86 | 158.82 | 6,256 | +3.38(+2.18%) |
Aug 27, 2012 | 156.24 | 157.78 | 154.45 | 155.44 | 6,519 | -1.70(-1.09%) |
Aug 24, 2012 | 154.14 | 157.21 | 154.14 | 157.14 | 4,394 | +2.93(+1.90%) |
Aug 23, 2012 | 155.60 | 155.60 | 154.18 | 154.21 | 5,549 | -1.91(-1.22%) |
Aug 22, 2012 | 158.39 | 158.39 | 155.87 | 156.11 | 8,437 | -2.75(-1.73%) |
Aug 21, 2012 | 159.31 | 160.62 | 158.10 | 158.86 | 5,379 | +0.55(+0.35%) |
Aug 20, 2012 | 156.59 | 159.34 | 156.59 | 158.31 | 2,713 | -0.49(-0.31%) |
Aug 17, 2012 | 156.34 | 158.80 | 155.49 | 158.80 | 2,026 | +1.66(+1.05%) |
Aug 16, 2012 | 157.35 | 158.10 | 157.06 | 157.14 | 14,430 | -0.86(-0.54%) |
Aug 15, 2012 | 156.29 | 160.25 | 156.29 | 158.00 | 14,076 | +2.96(+1.91%) |
Aug 14, 2012 | 158.75 | 158.75 | 154.53 | 155.03 | 8,501 | -0.71(-0.46%) |
Aug 13, 2012 | 155.09 | 156.43 | 154.82 | 155.75 | 2,401 | +0.78(+0.50%) |
Aug 10, 2012 | 157.59 | 157.59 | 154.82 | 154.97 | 7,604 | -3.73(-2.35%) |
Aug 09, 2012 | 159.65 | 160.01 | 158.58 | 158.70 | 2,053 | +0.20(+0.13%) |
Aug 08, 2012 | 158.16 | 159.95 | 158.09 | 158.50 | 1,971 | +0.41(+0.26%) |
Aug 07, 2012 | 156.35 | 160.26 | 156.35 | 158.09 | 7,913 | +2.72(+1.75%) |
Aug 06, 2012 | 157.27 | 157.56 | 155.34 | 155.37 | 3,789 | -1.21(-0.77%) |
Aug 03, 2012 | 155.63 | 159.63 | 155.63 | 156.58 | 6,873 | +1.54(+1.00%) |
Aug 02, 2012 | 154.53 | 155.82 | 154.07 | 155.03 | 2,907 | -1.21(-0.77%) |
Aug 01, 2012 | 156.35 | 158.11 | 155.82 | 156.24 | 6,682 | -0.23(-0.15%) |
Jul 31, 2012 | 155.72 | 157.47 | 155.24 | 156.47 | 8,314 | +0.92(+0.59%) |
Jul 30, 2012 | 157.10 | 157.10 | 155.19 | 155.55 | 5,356 | -2.29(-1.45%) |
Jul 27, 2012 | 155.29 | 158.04 | 154.07 | 157.84 | 3,812 | +1.94(+1.25%) |
Jul 26, 2012 | 156.42 | 159.73 | 155.24 | 155.89 | 8,084 | +0.34(+0.22%) |
Jul 25, 2012 | 154.84 | 155.71 | 152.88 | 155.55 | 3,286 | +1.36(+0.88%) |
Jul 24, 2012 | 156.20 | 156.49 | 153.35 | 154.19 | 11,323 | -1.30(-0.83%) |
Jul 23, 2012 | 156.01 | 156.11 | 154.30 | 155.48 | 7,411 | -0.52(-0.34%) |
Jul 20, 2012 | 156.30 | 158.52 | 156.01 | 156.01 | 4,973 | -0.51(-0.33%) |
Jul 19, 2012 | 157.83 | 158.11 | 155.90 | 156.52 | 7,150 | -0.84(-0.53%) |
Jul 18, 2012 | 158.35 | 159.91 | 157.36 | 157.36 | 7,299 | -2.65(-1.65%) |
Jul 17, 2012 | 158.91 | 160.70 | 158.44 | 160.01 | 1,874 | +1.42(+0.90%) |
Jul 16, 2012 | 161.62 | 164.45 | 158.10 | 158.59 | 7,396 | -3.61(-2.23%) |
Jul 13, 2012 | 159.76 | 164.11 | 159.76 | 162.20 | 8,839 | +3.13(+1.97%) |
Jul 12, 2012 | 160.29 | 160.29 | 159.06 | 159.06 | 1,503 | -1.51(-0.94%) |
Jul 11, 2012 | 159.82 | 162.04 | 159.29 | 160.58 | 4,063 | +1.32(+0.83%) |
Jul 10, 2012 | 158.94 | 159.89 | 158.92 | 159.25 | 2,933 | -0.08(-0.05%) |
Jul 09, 2012 | 157.88 | 159.74 | 157.88 | 159.34 | 6,427 | +0.28(+0.18%) |
Jul 06, 2012 | 157.21 | 160.89 | 157.15 | 159.05 | 7,130 | -0.43(-0.27%) |
Jul 05, 2012 | 158.97 | 162.40 | 158.15 | 159.48 | 7,757 | -1.66(-1.03%) |
Jul 03, 2012 | 159.84 | 161.14 | 158.80 | 161.14 | 1,820 | +2.91(+1.84%) |