Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 201.03 | 201.03 | 195.20 | 195.67 | 1,846,944 | -5.49(-2.73%) |
Jun 27, 2013 | 196.05 | 202.26 | 196.05 | 201.16 | 1,368,288 | +4.59(+2.33%) |
Jun 26, 2013 | 192.23 | 197.61 | 192.23 | 196.58 | 1,349,832 | +4.16(+2.16%) |
Jun 25, 2013 | 190.16 | 193.40 | 188.66 | 192.42 | 1,652,261 | +5.30(+2.83%) |
Jun 24, 2013 | 187.70 | 189.16 | 183.60 | 187.12 | 2,053,511 | -2.32(-1.22%) |
Jun 21, 2013 | 196.94 | 197.04 | 184.35 | 189.44 | 3,444,123 | -2.54(-1.33%) |
Jun 20, 2013 | 201.67 | 202.58 | 190.87 | 191.98 | 3,115,435 | -12.53(-6.13%) |
Jun 19, 2013 | 210.94 | 211.94 | 204.34 | 204.52 | 1,092,214 | -6.12(-2.90%) |
Jun 18, 2013 | 211.31 | 212.80 | 209.32 | 210.63 | 664,766 | +0.38(+0.18%) |
Jun 17, 2013 | 207.64 | 211.84 | 206.45 | 210.25 | 1,001,103 | +4.77(+2.32%) |
Jun 14, 2013 | 207.49 | 208.51 | 204.20 | 205.48 | 999,721 | -2.06(-0.99%) |
Jun 13, 2013 | 204.76 | 207.75 | 201.66 | 207.54 | 1,526,274 | +2.58(+1.26%) |
Jun 12, 2013 | 212.07 | 213.31 | 204.57 | 204.96 | 1,137,502 | -5.46(-2.59%) |
Jun 11, 2013 | 212.84 | 213.10 | 209.63 | 210.41 | 845,343 | -3.91(-1.83%) |
Jun 10, 2013 | 212.58 | 215.53 | 210.58 | 214.33 | 912,582 | +0.84(+0.40%) |
Jun 07, 2013 | 207.97 | 213.83 | 205.51 | 213.48 | 1,180,247 | +8.56(+4.18%) |
Jun 06, 2013 | 202.18 | 205.10 | 198.47 | 204.92 | 1,849,968 | +2.82(+1.39%) |
Jun 05, 2013 | 208.86 | 210.28 | 199.18 | 202.10 | 1,725,002 | -7.05(-3.37%) |
Jun 04, 2013 | 211.00 | 213.16 | 207.95 | 209.15 | 949,751 | -1.55(-0.74%) |
Jun 03, 2013 | 211.92 | 211.93 | 206.69 | 210.70 | 1,023,447 | -0.66(-0.31%) |
May 31, 2013 | 214.77 | 216.50 | 211.30 | 211.36 | 1,073,875 | -4.38(-2.03%) |
May 30, 2013 | 213.86 | 217.02 | 212.95 | 215.74 | 1,032,815 | +1.01(+0.47%) |
May 29, 2013 | 216.74 | 218.67 | 214.06 | 214.72 | 990,088 | -3.54(-1.62%) |
May 28, 2013 | 216.07 | 221.27 | 215.86 | 218.26 | 745,257 | +3.76(+1.75%) |
May 24, 2013 | 211.88 | 214.65 | 211.81 | 214.50 | 551,407 | +0.42(+0.19%) |
May 23, 2013 | 212.61 | 214.76 | 210.03 | 214.09 | 988,392 | -1.91(-0.89%) |
May 22, 2013 | 220.79 | 225.70 | 214.17 | 216.00 | 1,548,420 | -4.81(-2.18%) |
May 21, 2013 | 219.99 | 222.04 | 218.73 | 220.81 | 974,114 | +1.85(+0.84%) |
May 20, 2013 | 218.85 | 220.92 | 217.31 | 218.97 | 729,161 | -1.29(-0.58%) |
May 17, 2013 | 217.34 | 220.45 | 217.04 | 220.25 | 748,998 | +4.19(+1.94%) |
May 16, 2013 | 218.35 | 220.16 | 215.56 | 216.06 | 802,649 | -2.94(-1.34%) |
May 15, 2013 | 214.98 | 219.09 | 214.24 | 219.00 | 918,498 | +7.49(+3.54%) |
May 13, 2013 | 208.76 | 212.72 | 208.49 | 211.50 | 615,547 | +2.06(+0.98%) |
May 10, 2013 | 209.12 | 210.04 | 208.34 | 209.44 | 734,264 | +0.66(+0.32%) |
May 09, 2013 | 207.98 | 211.07 | 206.24 | 208.79 | 1,177,782 | -1.10(-0.52%) |
May 08, 2013 | 208.44 | 209.97 | 202.90 | 209.88 | 654,567 | +1.29(+0.62%) |
May 07, 2013 | 207.83 | 208.80 | 206.22 | 208.60 | 570,311 | +0.91(+0.44%) |
May 06, 2013 | 205.57 | 208.34 | 204.58 | 207.69 | 870,934 | +2.28(+1.11%) |
May 03, 2013 | 201.12 | 205.60 | 200.72 | 205.41 | 1,103,533 | +6.81(+3.43%) |
May 02, 2013 | 198.10 | 199.41 | 197.57 | 198.60 | 885,985 | +1.07(+0.54%) |
May 01, 2013 | 200.90 | 201.75 | 197.35 | 197.54 | 1,047,933 | -4.21(-2.09%) |
Apr 30, 2013 | 203.23 | 204.25 | 201.20 | 201.75 | 1,255,644 | -1.29(-0.64%) |
Apr 29, 2013 | 199.97 | 203.44 | 199.34 | 203.04 | 803,158 | +3.36(+1.68%) |
Apr 26, 2013 | 198.80 | 200.32 | 198.49 | 199.68 | 635,583 | +0.15(+0.08%) |
Apr 25, 2013 | 196.73 | 200.10 | 196.26 | 199.53 | 998,475 | +3.71(+1.89%) |
Apr 24, 2013 | 196.78 | 197.38 | 195.06 | 195.82 | 758,764 | -0.61(-0.31%) |
Apr 23, 2013 | 191.15 | 196.80 | 190.72 | 196.43 | 1,301,980 | +6.79(+3.58%) |
Apr 22, 2013 | 190.19 | 190.45 | 187.27 | 189.64 | 799,900 | +0.26(+0.14%) |
Apr 19, 2013 | 186.57 | 189.60 | 186.32 | 189.38 | 974,108 | +3.68(+1.98%) |
Apr 18, 2013 | 190.02 | 190.15 | 184.40 | 185.70 | 1,337,425 | -4.34(-2.28%) |
Apr 17, 2013 | 192.70 | 193.37 | 188.51 | 190.03 | 1,142,047 | -4.69(-2.41%) |
Apr 16, 2013 | 195.14 | 195.24 | 190.38 | 194.72 | 1,373,588 | +2.54(+1.32%) |
Apr 15, 2013 | 196.82 | 198.69 | 192.12 | 192.18 | 1,241,255 | -7.02(-3.52%) |
Apr 12, 2013 | 199.06 | 200.60 | 198.41 | 199.19 | 557,531 | -0.77(-0.38%) |
Apr 11, 2013 | 197.85 | 201.04 | 197.85 | 199.96 | 971,872 | +2.55(+1.29%) |
Apr 10, 2013 | 193.37 | 197.41 | 193.01 | 197.41 | 868,271 | +5.09(+2.65%) |
Apr 09, 2013 | 190.70 | 193.46 | 189.04 | 192.31 | 1,004,335 | +3.53(+1.87%) |
Apr 08, 2013 | 186.01 | 188.81 | 184.79 | 188.78 | 621,223 | +2.72(+1.46%) |
Apr 05, 2013 | 187.16 | 187.74 | 182.47 | 186.07 | 1,760,219 | -4.03(-2.12%) |
Apr 04, 2013 | 187.91 | 190.12 | 187.44 | 190.09 | 1,065,874 | +2.18(+1.16%) |
Apr 03, 2013 | 195.18 | 195.31 | 187.24 | 187.91 | 1,165,792 | -6.97(-3.58%) |
Apr 02, 2013 | 191.84 | 195.22 | 191.69 | 194.89 | 850,928 | +3.39(+1.77%) |
Apr 01, 2013 | 194.18 | 194.44 | 191.12 | 191.50 | 514,614 | -2.97(-1.53%) |
Mar 28, 2013 | 194.83 | 195.81 | 193.24 | 194.46 | 723,416 | +0.23(+0.12%) |
Mar 27, 2013 | 194.71 | 195.01 | 192.95 | 194.23 | 462,125 | -1.39(-0.71%) |
Mar 26, 2013 | 191.37 | 195.83 | 190.80 | 195.62 | 840,003 | +4.99(+2.62%) |
Mar 25, 2013 | 193.04 | 194.80 | 190.34 | 190.63 | 1,127,112 | -0.99(-0.52%) |
Mar 22, 2013 | 191.92 | 192.68 | 190.86 | 191.62 | 915,279 | +0.10(+0.05%) |
Mar 21, 2013 | 194.01 | 196.21 | 191.38 | 191.53 | 1,373,776 | -4.31(-2.20%) |
Mar 20, 2013 | 193.23 | 196.50 | 193.23 | 195.84 | 997,397 | +4.18(+2.18%) |
Mar 19, 2013 | 193.10 | 194.07 | 189.78 | 191.66 | 746,743 | -1.57(-0.81%) |
Mar 18, 2013 | 192.37 | 194.20 | 191.85 | 193.23 | 593,424 | -1.13(-0.58%) |
Mar 15, 2013 | 193.09 | 194.40 | 192.48 | 194.36 | 1,298,115 | +0.53(+0.27%) |
Mar 14, 2013 | 192.96 | 195.14 | 192.37 | 193.83 | 1,277,862 | +1.77(+0.92%) |
Mar 13, 2013 | 189.51 | 192.28 | 188.88 | 192.06 | 1,026,008 | +3.23(+1.71%) |
Mar 12, 2013 | 187.80 | 189.47 | 187.52 | 188.83 | 1,339,818 | +1.19(+0.63%) |
Mar 11, 2013 | 187.94 | 188.07 | 186.44 | 187.64 | 746,559 | -0.30(-0.16%) |
Mar 08, 2013 | 189.33 | 190.03 | 187.32 | 187.94 | 768,997 | -0.15(-0.08%) |
Mar 07, 2013 | 189.59 | 190.54 | 187.95 | 188.10 | 1,016,407 | -0.83(-0.44%) |
Mar 06, 2013 | 186.05 | 189.25 | 186.05 | 188.93 | 1,476,495 | +3.92(+2.12%) |
Mar 05, 2013 | 183.38 | 185.17 | 180.39 | 185.01 | 1,365,069 | +3.63(+2.00%) |
Mar 04, 2013 | 177.59 | 181.46 | 177.41 | 181.37 | 916,162 | +3.34(+1.87%) |
Mar 01, 2013 | 179.04 | 179.04 | 175.76 | 178.04 | 1,112,338 | -2.20(-1.22%) |
Feb 28, 2013 | 181.19 | 181.87 | 180.09 | 180.23 | 752,777 | -0.99(-0.55%) |
Feb 27, 2013 | 177.44 | 181.65 | 176.70 | 181.22 | 692,142 | +3.70(+2.08%) |
Feb 26, 2013 | 178.98 | 179.83 | 176.16 | 177.53 | 1,166,289 | -0.26(-0.15%) |
Feb 25, 2013 | 182.45 | 183.17 | 177.79 | 177.79 | 1,055,638 | -3.29(-1.81%) |
Feb 22, 2013 | 178.92 | 181.08 | 178.92 | 181.07 | 1,112,882 | +3.50(+1.97%) |
Feb 21, 2013 | 179.04 | 179.29 | 176.89 | 177.58 | 1,270,421 | -2.18(-1.21%) |
Feb 20, 2013 | 183.08 | 183.41 | 179.67 | 179.76 | 985,838 | -3.76(-2.05%) |
Feb 19, 2013 | 182.99 | 184.45 | 182.42 | 183.52 | 1,337,679 | +0.88(+0.48%) |
Feb 15, 2013 | 185.49 | 185.68 | 182.20 | 182.64 | 1,331,544 | -1.97(-1.07%) |
Feb 14, 2013 | 182.20 | 184.67 | 182.19 | 184.61 | 1,191,095 | +2.29(+1.26%) |
Feb 13, 2013 | 180.57 | 182.70 | 180.23 | 182.31 | 1,311,535 | +2.75(+1.53%) |
Feb 12, 2013 | 179.67 | 181.19 | 179.47 | 179.56 | 1,456,428 | -0.44(-0.25%) |
Feb 11, 2013 | 179.05 | 180.36 | 178.40 | 180.01 | 1,239,586 | +0.97(+0.54%) |
Feb 08, 2013 | 177.89 | 179.44 | 177.22 | 179.04 | 734,563 | +1.01(+0.57%) |
Feb 07, 2013 | 179.29 | 179.52 | 176.34 | 178.03 | 669,538 | -1.49(-0.83%) |
Feb 06, 2013 | 178.58 | 179.63 | 178.35 | 179.52 | 760,459 | +3.25(+1.84%) |
Feb 04, 2013 | 174.53 | 177.60 | 174.15 | 176.27 | 1,286,129 | -1.81(-1.02%) |
Feb 01, 2013 | 176.39 | 178.76 | 175.91 | 178.08 | 1,359,353 | +0.46(+0.26%) |
Jan 31, 2013 | 177.96 | 179.33 | 177.01 | 177.62 | 927,664 | -0.84(-0.47%) |
Jan 30, 2013 | 178.73 | 179.22 | 177.48 | 178.47 | 989,396 | -0.46(-0.26%) |
Jan 29, 2013 | 176.77 | 178.92 | 175.99 | 178.92 | 1,169,481 | +2.37(+1.34%) |
Jan 28, 2013 | 177.10 | 177.65 | 175.28 | 176.56 | 1,216,229 | -1.17(-0.66%) |
Jan 25, 2013 | 178.56 | 178.73 | 177.30 | 177.73 | 1,437,577 | +0.07(+0.04%) |
Jan 24, 2013 | 178.41 | 179.22 | 176.35 | 177.66 | 1,334,005 | +0.26(+0.14%) |
Jan 23, 2013 | 178.39 | 179.38 | 176.77 | 177.41 | 1,181,610 | -0.73(-0.41%) |
Jan 22, 2013 | 176.00 | 178.17 | 175.95 | 178.13 | 1,512,404 | +2.28(+1.30%) |
Jan 18, 2013 | 175.01 | 175.91 | 173.85 | 175.86 | 1,896,024 | +1.45(+0.83%) |
Jan 17, 2013 | 171.96 | 176.25 | 170.65 | 174.41 | 2,290,143 | +7.34(+4.39%) |
Jan 16, 2013 | 167.21 | 168.39 | 166.43 | 167.07 | 1,008,506 | -0.76(-0.45%) |
Jan 15, 2013 | 167.92 | 167.95 | 165.96 | 167.83 | 848,454 | +0.80(+0.48%) |
Jan 14, 2013 | 166.31 | 168.75 | 165.43 | 167.03 | 1,156,444 | +0.89(+0.53%) |
Jan 11, 2013 | 164.20 | 166.33 | 163.38 | 166.14 | 1,095,799 | +1.70(+1.03%) |
Jan 10, 2013 | 162.39 | 165.38 | 162.24 | 164.44 | 1,103,255 | +2.95(+1.83%) |
Jan 09, 2013 | 161.77 | 163.22 | 161.05 | 161.49 | 911,216 | +0.42(+0.26%) |
Jan 08, 2013 | 163.14 | 163.46 | 160.91 | 161.07 | 838,562 | -2.53(-1.55%) |
Jan 07, 2013 | 163.64 | 164.10 | 161.81 | 163.60 | 960,712 | -0.30(-0.18%) |
Jan 04, 2013 | 160.15 | 164.53 | 160.14 | 163.90 | 1,071,010 | +3.52(+2.19%) |
Jan 03, 2013 | 160.35 | 162.37 | 159.50 | 160.38 | 793,075 | +0.44(+0.27%) |
Jan 02, 2013 | 158.93 | 160.03 | 155.39 | 159.95 | 1,265,735 | +4.56(+2.93%) |
Dec 31, 2012 | 153.48 | 155.39 | 153.29 | 155.39 | 548,952 | +1.65(+1.08%) |
Dec 28, 2012 | 154.04 | 155.06 | 153.27 | 153.74 | 426,238 | -1.17(-0.76%) |
Dec 27, 2012 | 154.75 | 155.48 | 153.39 | 154.91 | 496,094 | +0.55(+0.36%) |
Dec 26, 2012 | 156.01 | 156.05 | 154.09 | 154.36 | 589,937 | -1.41(-0.91%) |
Dec 24, 2012 | 157.72 | 157.72 | 152.38 | 155.78 | 408,319 | +0.35(+0.23%) |
Dec 21, 2012 | 154.88 | 157.80 | 154.39 | 155.42 | 1,574,368 | -1.91(-1.21%) |
Dec 20, 2012 | 155.83 | 157.44 | 154.94 | 157.33 | 814,545 | +2.62(+1.69%) |
Dec 19, 2012 | 154.47 | 157.00 | 154.47 | 154.72 | 1,275,838 | -0.65(-0.42%) |
Dec 18, 2012 | 154.66 | 156.83 | 153.21 | 155.36 | 1,315,396 | +1.04(+0.67%) |
Dec 17, 2012 | 152.09 | 154.37 | 151.02 | 154.33 | 1,498,570 | +2.83(+1.87%) |
Dec 14, 2012 | 149.50 | 151.92 | 149.50 | 151.50 | 806,411 | +0.61(+0.40%) |
Dec 13, 2012 | 150.83 | 151.35 | 150.46 | 150.89 | 726,035 | +0.04(+0.03%) |
Dec 12, 2012 | 150.60 | 151.65 | 149.63 | 150.85 | 1,357,730 | +0.92(+0.61%) |
Dec 11, 2012 | 147.17 | 150.09 | 147.17 | 149.94 | 937,246 | +2.80(+1.91%) |
Dec 10, 2012 | 146.43 | 147.21 | 145.84 | 147.13 | 517,318 | +0.72(+0.49%) |
Dec 07, 2012 | 146.16 | 146.48 | 145.32 | 146.41 | 362,445 | +0.76(+0.52%) |
Dec 06, 2012 | 144.64 | 145.73 | 144.10 | 145.65 | 623,292 | +0.99(+0.68%) |
Dec 05, 2012 | 143.73 | 145.50 | 143.01 | 144.67 | 1,000,889 | +0.89(+0.62%) |
Dec 04, 2012 | 146.61 | 147.16 | 143.73 | 143.78 | 1,234,520 | -4.34(-2.93%) |
Nov 30, 2012 | 146.93 | 148.27 | 146.23 | 148.12 | 989,271 | +1.07(+0.73%) |
Nov 29, 2012 | 147.90 | 148.50 | 146.00 | 147.06 | 759,227 | -0.23(-0.16%) |
Nov 28, 2012 | 145.11 | 148.37 | 144.73 | 147.29 | 1,215,541 | +1.95(+1.34%) |
Nov 27, 2012 | 146.48 | 146.48 | 143.84 | 145.34 | 943,755 | +0.54(+0.38%) |
Nov 26, 2012 | 145.09 | 145.64 | 144.19 | 144.80 | 532,805 | -1.08(-0.74%) |
Nov 23, 2012 | 145.26 | 145.93 | 144.79 | 145.88 | 224,040 | +1.34(+0.92%) |
Nov 21, 2012 | 145.28 | 145.47 | 143.29 | 144.54 | 737,343 | -0.04(-0.03%) |
Nov 20, 2012 | 142.35 | 144.58 | 141.97 | 144.58 | 978,733 | +1.97(+1.38%) |
Nov 19, 2012 | 141.34 | 142.65 | 141.11 | 142.61 | 1,243,859 | +3.11(+2.23%) |
Nov 16, 2012 | 140.35 | 141.87 | 138.32 | 139.50 | 1,262,512 | +0.02(+0.02%) |
Nov 15, 2012 | 139.14 | 139.92 | 138.17 | 139.48 | 1,403,088 | +0.27(+0.19%) |
Nov 14, 2012 | 140.82 | 141.14 | 138.95 | 139.21 | 931,433 | -1.30(-0.92%) |
Nov 13, 2012 | 139.71 | 141.81 | 139.69 | 140.51 | 991,634 | -0.14(-0.10%) |
Nov 12, 2012 | 139.69 | 141.37 | 138.99 | 140.65 | 834,030 | +1.27(+0.91%) |
Nov 09, 2012 | 139.28 | 141.02 | 139.11 | 139.38 | 598,008 | -0.20(-0.14%) |
Nov 08, 2012 | 141.98 | 142.93 | 139.58 | 139.58 | 764,078 | -2.16(-1.53%) |
Nov 07, 2012 | 140.99 | 142.19 | 140.63 | 141.75 | 1,854,299 | -1.06(-0.74%) |
Nov 06, 2012 | 141.83 | 143.13 | 141.38 | 142.81 | 1,290,990 | +1.43(+1.01%) |
Nov 05, 2012 | 140.87 | 141.93 | 139.78 | 141.37 | 710,414 | -0.02(-0.01%) |
Nov 02, 2012 | 142.39 | 143.47 | 141.24 | 141.39 | 920,026 | -0.41(-0.29%) |
Nov 01, 2012 | 141.39 | 142.09 | 140.88 | 141.80 | 1,087,185 | +0.29(+0.21%) |
Oct 31, 2012 | 141.07 | 142.49 | 140.51 | 141.51 | 1,218,767 | +2.01(+1.44%) |
Oct 26, 2012 | 139.73 | 139.50 | 139.50 | 139.50 | 919,526 | -0.10(-0.07%) |
Oct 25, 2012 | 140.59 | 141.06 | 138.89 | 139.60 | 869,078 | +0.10(+0.07%) |
Oct 24, 2012 | 140.48 | 141.96 | 139.01 | 139.50 | 1,003,764 | -0.66(-0.47%) |
Oct 23, 2012 | 139.52 | 141.21 | 138.55 | 140.16 | 989,319 | -0.80(-0.57%) |
Oct 19, 2012 | 141.31 | 141.90 | 140.55 | 140.96 | 1,082,596 | -0.79(-0.56%) |
Oct 18, 2012 | 140.86 | 143.30 | 140.55 | 141.75 | 1,538,411 | +0.65(+0.46%) |
Oct 17, 2012 | 142.86 | 143.24 | 140.77 | 141.10 | 1,807,761 | -0.63(-0.44%) |
Oct 16, 2012 | 139.69 | 142.40 | 139.39 | 141.72 | 2,103,202 | +3.43(+2.48%) |
Oct 15, 2012 | 139.15 | 140.25 | 137.53 | 138.29 | 1,846,557 | +0.79(+0.58%) |
Oct 12, 2012 | 138.52 | 140.07 | 136.72 | 137.50 | 922,512 | -1.10(-0.80%) |
Oct 11, 2012 | 140.11 | 140.71 | 138.39 | 138.61 | 847,154 | -1.17(-0.84%) |
Oct 10, 2012 | 140.71 | 140.99 | 139.69 | 139.78 | 757,039 | -1.22(-0.86%) |
Oct 09, 2012 | 140.96 | 142.00 | 140.77 | 140.99 | 1,826,545 | +0.22(+0.16%) |
Oct 08, 2012 | 140.21 | 141.67 | 139.75 | 140.77 | 1,607,723 | +0.97(+0.69%) |
Oct 05, 2012 | 138.03 | 143.23 | 138.03 | 139.80 | 2,052,099 | +2.51(+1.83%) |
Oct 04, 2012 | 135.88 | 137.32 | 135.44 | 137.29 | 1,081,313 | +1.83(+1.35%) |
Oct 03, 2012 | 132.97 | 135.78 | 131.72 | 135.46 | 1,499,523 | +3.28(+2.48%) |
Oct 02, 2012 | 134.80 | 134.95 | 130.92 | 132.18 | 1,492,235 | -2.01(-1.50%) |
Oct 01, 2012 | 133.97 | 136.32 | 133.73 | 134.18 | 624,504 | +1.16(+0.88%) |
Sep 28, 2012 | 133.24 | 133.86 | 132.14 | 133.02 | 820,305 | -0.47(-0.35%) |
Sep 27, 2012 | 132.80 | 134.29 | 132.56 | 133.49 | 403,609 | +1.69(+1.28%) |
Sep 26, 2012 | 133.23 | 133.77 | 131.71 | 131.79 | 589,675 | -0.93(-0.70%) |
Sep 25, 2012 | 135.59 | 135.96 | 132.71 | 132.73 | 798,571 | -2.34(-1.73%) |
Sep 24, 2012 | 135.36 | 135.97 | 134.70 | 135.06 | 792,792 | -1.46(-1.07%) |
Sep 21, 2012 | 137.20 | 137.47 | 136.25 | 136.53 | 1,229,072 | +0.00(+0.00%) |
Sep 20, 2012 | 135.21 | 136.80 | 134.23 | 136.53 | 779,057 | +0.50(+0.37%) |
Sep 19, 2012 | 136.53 | 137.04 | 136.00 | 136.03 | 896,213 | -0.31(-0.22%) |
Sep 18, 2012 | 136.34 | 137.08 | 135.46 | 136.33 | 897,593 | +0.01(+0.01%) |
Sep 17, 2012 | 136.15 | 137.23 | 136.00 | 136.32 | 767,750 | -0.21(-0.15%) |
Sep 14, 2012 | 138.24 | 138.36 | 135.82 | 136.53 | 1,461,490 | +0.83(+0.61%) |
Sep 13, 2012 | 131.88 | 135.76 | 130.77 | 135.70 | 1,458,451 | +3.88(+2.94%) |
Sep 12, 2012 | 132.05 | 132.85 | 130.79 | 131.82 | 666,372 | -0.02(-0.02%) |
Sep 11, 2012 | 132.50 | 133.80 | 131.71 | 131.84 | 786,048 | -0.83(-0.62%) |
Sep 10, 2012 | 135.56 | 135.74 | 132.59 | 132.67 | 821,764 | -3.13(-2.30%) |
Sep 07, 2012 | 134.59 | 136.32 | 134.21 | 135.79 | 591,838 | +1.37(+1.02%) |
Sep 06, 2012 | 132.21 | 134.59 | 131.71 | 134.42 | 689,151 | +3.12(+2.38%) |
Sep 05, 2012 | 132.20 | 132.77 | 131.24 | 131.30 | 581,956 | -0.69(-0.53%) |
Sep 04, 2012 | 131.82 | 132.79 | 130.82 | 132.00 | 504,490 | +0.42(+0.32%) |
Aug 31, 2012 | 132.00 | 132.78 | 130.45 | 131.58 | 529,484 | +0.27(+0.20%) |
Aug 30, 2012 | 130.88 | 131.92 | 130.18 | 131.31 | 582,651 | +0.27(+0.21%) |
Aug 29, 2012 | 132.32 | 132.56 | 130.75 | 131.04 | 410,358 | +0.11(+0.08%) |
Aug 27, 2012 | 132.06 | 132.40 | 130.75 | 130.93 | 388,655 | -0.94(-0.71%) |
Aug 24, 2012 | 130.65 | 132.32 | 129.83 | 131.87 | 404,779 | +0.72(+0.55%) |
Aug 23, 2012 | 131.85 | 132.18 | 130.76 | 131.15 | 405,751 | -0.55(-0.42%) |
Aug 22, 2012 | 131.89 | 132.40 | 131.09 | 131.70 | 441,451 | -0.36(-0.27%) |
Aug 21, 2012 | 132.26 | 134.14 | 131.27 | 132.06 | 622,976 | +0.12(+0.09%) |
Aug 20, 2012 | 131.46 | 132.63 | 131.12 | 131.94 | 554,744 | -0.31(-0.23%) |
Aug 17, 2012 | 132.74 | 133.15 | 131.35 | 132.25 | 525,856 | +1.16(+0.89%) |
Aug 16, 2012 | 130.24 | 131.66 | 129.62 | 131.09 | 505,752 | +0.88(+0.68%) |
Aug 15, 2012 | 127.95 | 130.52 | 127.93 | 130.21 | 631,043 | +2.24(+1.75%) |
Aug 14, 2012 | 129.83 | 129.87 | 127.53 | 127.97 | 641,343 | -1.44(-1.12%) |
Aug 13, 2012 | 128.79 | 129.70 | 128.13 | 129.41 | 478,112 | +0.40(+0.31%) |
Aug 10, 2012 | 128.40 | 129.26 | 127.93 | 129.01 | 516,759 | -0.28(-0.22%) |
Aug 09, 2012 | 128.34 | 129.86 | 128.07 | 129.30 | 578,227 | +0.83(+0.65%) |
Aug 08, 2012 | 127.97 | 128.65 | 127.68 | 128.47 | 609,993 | -0.25(-0.20%) |
Aug 07, 2012 | 128.52 | 129.18 | 127.98 | 128.72 | 1,010,038 | +0.81(+0.64%) |
Aug 06, 2012 | 128.56 | 129.66 | 127.74 | 127.91 | 678,297 | -0.21(-0.16%) |
Aug 03, 2012 | 126.40 | 128.51 | 125.75 | 128.11 | 806,645 | +3.46(+2.78%) |
Aug 02, 2012 | 124.45 | 125.46 | 122.79 | 124.65 | 769,460 | -0.82(-0.65%) |
Aug 01, 2012 | 126.31 | 127.91 | 125.23 | 125.47 | 572,214 | -0.47(-0.38%) |
Jul 31, 2012 | 126.42 | 126.82 | 124.75 | 125.94 | 681,339 | -1.31(-1.03%) |
Jul 30, 2012 | 126.38 | 127.63 | 124.80 | 127.25 | 717,253 | +1.01(+0.80%) |
Jul 27, 2012 | 123.06 | 126.89 | 122.56 | 126.25 | 853,265 | +4.19(+3.44%) |
Jul 26, 2012 | 123.27 | 123.71 | 121.62 | 122.05 | 1,407,765 | +0.70(+0.57%) |
Jul 25, 2012 | 122.43 | 122.99 | 121.28 | 121.36 | 1,300,118 | -0.27(-0.22%) |
Jul 24, 2012 | 123.15 | 124.27 | 121.20 | 121.62 | 1,593,900 | -1.80(-1.46%) |
Jul 23, 2012 | 125.98 | 125.98 | 122.54 | 123.42 | 1,600,136 | -4.78(-3.73%) |
Jul 20, 2012 | 129.65 | 130.43 | 128.05 | 128.20 | 993,947 | -2.08(-1.60%) |
Jul 19, 2012 | 129.50 | 130.89 | 129.12 | 130.28 | 899,898 | +0.79(+0.61%) |
Jul 18, 2012 | 127.89 | 130.19 | 127.04 | 129.49 | 1,212,482 | -0.81(-0.62%) |
Jul 17, 2012 | 130.02 | 130.52 | 127.47 | 130.30 | 778,475 | +0.64(+0.49%) |
Jul 16, 2012 | 129.83 | 130.54 | 128.73 | 129.66 | 638,315 | -0.36(-0.28%) |
Jul 13, 2012 | 127.82 | 130.49 | 127.60 | 130.03 | 732,573 | +2.45(+1.92%) |
Jul 12, 2012 | 128.35 | 128.35 | 126.67 | 127.58 | 1,019,377 | -1.97(-1.52%) |
Jul 11, 2012 | 128.69 | 129.73 | 127.79 | 129.55 | 1,116,773 | +1.20(+0.93%) |
Jul 10, 2012 | 128.02 | 129.61 | 127.20 | 128.35 | 1,499,136 | +1.22(+0.96%) |
Jul 09, 2012 | 126.87 | 127.56 | 125.34 | 127.13 | 1,048,079 | +0.43(+0.34%) |
Jul 06, 2012 | 125.87 | 126.83 | 125.25 | 126.70 | 907,722 | -0.35(-0.27%) |
Jul 05, 2012 | 127.94 | 129.10 | 126.23 | 127.05 | 900,519 | -1.55(-1.20%) |
Jul 03, 2012 | 125.03 | 128.61 | 125.03 | 128.59 | 699,642 | +3.11(+2.48%) |