Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 186.98 | 187.09 | 184.35 | 184.35 | 216,374 | -2.82(-1.51%) |
Jun 27, 2013 | 186.16 | 187.24 | 185.56 | 187.17 | 0 | +2.10(+1.14%) |
Jun 26, 2013 | 188.60 | 188.60 | 183.35 | 185.07 | 0 | -1.40(-0.75%) |
Jun 25, 2013 | 188.95 | 190.06 | 185.87 | 186.47 | 0 | -2.25(-1.19%) |
Jun 24, 2013 | 189.96 | 190.99 | 188.14 | 188.72 | 0 | -2.37(-1.24%) |
Jun 21, 2013 | 191.98 | 191.98 | 189.82 | 191.09 | 27,760 | +0.15(+0.08%) |
Jun 20, 2013 | 191.98 | 193.86 | 190.91 | 190.93 | 0 | -3.95(-2.02%) |
Jun 19, 2013 | 197.25 | 198.46 | 194.04 | 194.88 | 0 | -2.23(-1.13%) |
Jun 18, 2013 | 196.78 | 197.84 | 195.82 | 197.11 | 0 | +0.76(+0.39%) |
Jun 17, 2013 | 192.37 | 196.62 | 192.37 | 196.35 | 0 | +3.79(+1.97%) |
Jun 14, 2013 | 192.60 | 195.48 | 192.46 | 192.56 | 0 | -0.79(-0.41%) |
Jun 13, 2013 | 190.06 | 194.38 | 189.38 | 193.34 | 22,226 | +2.94(+1.54%) |
Jun 12, 2013 | 191.18 | 191.18 | 189.41 | 190.41 | 13,530 | +0.90(+0.48%) |
Jun 11, 2013 | 190.71 | 191.97 | 188.64 | 189.50 | 0 | -1.99(-1.04%) |
Jun 10, 2013 | 188.79 | 191.55 | 188.16 | 191.50 | 0 | +2.24(+1.19%) |
Jun 07, 2013 | 189.72 | 189.91 | 188.43 | 189.25 | 0 | -0.38(-0.20%) |
Jun 06, 2013 | 187.04 | 189.64 | 186.50 | 189.64 | 0 | +1.79(+0.95%) |
Jun 05, 2013 | 189.49 | 189.92 | 185.56 | 187.85 | 0 | -1.38(-0.73%) |
Jun 04, 2013 | 189.86 | 190.73 | 189.08 | 189.23 | 0 | -0.79(-0.42%) |
Jun 03, 2013 | 189.35 | 190.02 | 187.88 | 190.02 | 5,469 | +0.95(+0.50%) |
May 31, 2013 | 189.24 | 191.66 | 188.52 | 189.07 | 13,229 | -0.81(-0.43%) |
May 30, 2013 | 188.68 | 190.64 | 188.68 | 189.89 | 0 | +0.96(+0.51%) |
May 29, 2013 | 189.20 | 190.96 | 188.07 | 188.93 | 10,191 | -3.62(-1.88%) |
May 28, 2013 | 189.30 | 192.55 | 189.30 | 192.55 | 4,105 | +4.70(+2.50%) |
May 24, 2013 | 188.35 | 189.01 | 186.36 | 187.86 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.50 | 189.50 | 186.97 | 188.38 | 0 | -1.68(-0.88%) |
May 22, 2013 | 190.80 | 196.59 | 189.39 | 190.06 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.69 | 191.69 | 189.54 | 191.67 | 0 | +0.16(+0.09%) |
May 20, 2013 | 189.74 | 192.16 | 189.74 | 191.51 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.67 | 191.67 | 190.02 | 190.59 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.93 | 190.58 | 188.91 | 190.18 | 8,657 | +0.13(+0.07%) |
May 15, 2013 | 187.04 | 190.69 | 186.80 | 190.04 | 0 | +4.23(+2.27%) |
May 13, 2013 | 184.98 | 186.90 | 183.33 | 185.81 | 0 | -0.08(-0.04%) |
May 10, 2013 | 185.27 | 186.72 | 184.74 | 185.89 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.52 | 185.94 | 182.25 | 185.51 | 0 | +2.09(+1.14%) |
May 08, 2013 | 180.19 | 184.01 | 178.78 | 183.42 | 0 | +2.27(+1.25%) |
May 07, 2013 | 180.19 | 181.73 | 179.61 | 181.15 | 0 | +0.68(+0.38%) |
May 06, 2013 | 179.25 | 184.60 | 179.25 | 180.47 | 0 | -0.69(-0.38%) |
May 03, 2013 | 180.19 | 182.34 | 180.19 | 181.16 | 0 | +1.71(+0.95%) |
May 02, 2013 | 178.44 | 180.94 | 178.28 | 179.45 | 0 | +1.47(+0.82%) |
May 01, 2013 | 178.03 | 179.79 | 176.02 | 177.98 | 0 | -0.69(-0.39%) |
Apr 30, 2013 | 175.34 | 178.71 | 175.34 | 178.67 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.37 | 176.35 | 174.34 | 175.47 | 3,508 | +1.09(+0.63%) |
Apr 26, 2013 | 174.82 | 175.63 | 173.62 | 174.38 | 9,678 | -1.25(-0.71%) |
Apr 25, 2013 | 175.25 | 177.52 | 175.02 | 175.63 | 6,728 | +0.20(+0.11%) |
Apr 24, 2013 | 177.82 | 177.82 | 175.41 | 175.43 | 0 | -1.49(-0.85%) |
Apr 23, 2013 | 173.70 | 178.08 | 173.70 | 176.92 | 8,916 | +3.44(+1.98%) |
Apr 22, 2013 | 174.58 | 174.58 | 172.24 | 173.48 | 12,178 | -0.38(-0.22%) |
Apr 19, 2013 | 173.64 | 174.81 | 173.37 | 173.86 | 3,106 | +0.12(+0.07%) |
Apr 18, 2013 | 172.93 | 175.30 | 172.63 | 173.74 | 12,763 | +0.50(+0.29%) |
Apr 17, 2013 | 175.02 | 176.64 | 173.06 | 173.24 | 17,542 | -3.41(-1.93%) |
Apr 16, 2013 | 176.01 | 177.07 | 175.22 | 176.65 | 5,626 | +0.41(+0.23%) |
Apr 15, 2013 | 180.29 | 180.72 | 176.21 | 176.24 | 6,765 | -5.33(-2.93%) |
Apr 12, 2013 | 180.19 | 182.52 | 179.18 | 181.57 | 17,478 | +1.28(+0.71%) |
Apr 11, 2013 | 178.85 | 181.03 | 178.57 | 180.28 | 15,460 | +1.97(+1.10%) |
Apr 10, 2013 | 174.43 | 178.46 | 174.30 | 178.32 | 24,734 | +3.75(+2.15%) |
Apr 09, 2013 | 173.10 | 174.57 | 172.52 | 174.57 | 8,939 | +2.05(+1.19%) |
Apr 08, 2013 | 174.25 | 174.77 | 172.52 | 172.52 | 7,847 | -1.80(-1.03%) |
Apr 05, 2013 | 172.23 | 174.72 | 172.23 | 174.32 | 6,707 | -0.17(-0.10%) |
Apr 04, 2013 | 173.23 | 174.63 | 173.01 | 174.50 | 6,226 | +1.88(+1.09%) |
Apr 03, 2013 | 173.51 | 173.51 | 171.83 | 172.62 | 24,921 | -1.09(-0.63%) |
Apr 02, 2013 | 174.34 | 175.76 | 172.62 | 173.71 | 6,373 | +0.33(+0.19%) |
Apr 01, 2013 | 173.78 | 175.47 | 172.98 | 173.38 | 15,004 | -1.73(-0.99%) |
Mar 28, 2013 | 173.10 | 175.31 | 172.76 | 175.11 | 17,253 | +1.90(+1.10%) |
Mar 27, 2013 | 173.95 | 175.07 | 172.76 | 173.21 | 3,623 | -1.13(-0.65%) |
Mar 26, 2013 | 175.88 | 175.88 | 173.06 | 174.34 | 6,118 | -0.90(-0.51%) |
Mar 25, 2013 | 175.21 | 175.96 | 173.68 | 175.24 | 3,883 | +1.19(+0.68%) |
Mar 22, 2013 | 173.98 | 174.66 | 173.48 | 174.05 | 4,260 | +0.04(+0.02%) |
Mar 21, 2013 | 174.47 | 174.92 | 172.62 | 174.02 | 8,907 | -0.59(-0.34%) |
Mar 20, 2013 | 174.86 | 175.72 | 173.99 | 174.60 | 5,497 | +1.31(+0.76%) |
Mar 19, 2013 | 173.10 | 173.62 | 172.52 | 173.29 | 3,670 | -0.38(-0.22%) |
Mar 18, 2013 | 174.26 | 174.51 | 173.00 | 173.67 | 3,828 | -1.74(-0.99%) |
Mar 15, 2013 | 172.52 | 175.83 | 172.43 | 175.41 | 18,456 | +2.93(+1.70%) |
Mar 14, 2013 | 173.71 | 173.82 | 171.86 | 172.47 | 27,926 | -0.47(-0.27%) |
Mar 13, 2013 | 172.13 | 173.09 | 171.42 | 172.94 | 24,660 | +1.10(+0.64%) |
Mar 12, 2013 | 174.15 | 174.20 | 170.80 | 171.84 | 27,831 | -2.75(-1.57%) |
Mar 11, 2013 | 174.15 | 174.97 | 173.24 | 174.59 | 8,840 | -0.35(-0.20%) |
Mar 08, 2013 | 171.76 | 175.10 | 171.76 | 174.94 | 22,655 | +3.33(+1.94%) |
Mar 07, 2013 | 170.94 | 173.19 | 170.57 | 171.61 | 10,537 | +0.30(+0.17%) |
Mar 06, 2013 | 170.08 | 171.60 | 170.03 | 171.32 | 3,991 | +0.54(+0.31%) |
Mar 05, 2013 | 170.98 | 170.98 | 168.43 | 170.78 | 8,306 | +2.90(+1.73%) |
Mar 04, 2013 | 169.37 | 169.64 | 166.62 | 167.88 | 6,871 | -1.76(-1.04%) |
Mar 01, 2013 | 170.51 | 173.06 | 168.33 | 169.64 | 19,869 | -2.16(-1.26%) |
Feb 28, 2013 | 171.77 | 173.19 | 171.29 | 171.80 | 8,336 | -0.12(-0.07%) |
Feb 27, 2013 | 169.95 | 173.92 | 169.95 | 171.93 | 3,452 | +1.60(+0.94%) |
Feb 26, 2013 | 169.86 | 171.71 | 169.37 | 170.33 | 5,271 | +1.69(+1.00%) |
Feb 25, 2013 | 173.38 | 173.52 | 168.33 | 168.64 | 10,594 | -3.62(-2.10%) |
Feb 22, 2013 | 168.93 | 173.00 | 168.93 | 172.25 | 9,058 | +2.26(+1.33%) |
Feb 21, 2013 | 170.86 | 171.56 | 169.46 | 170.00 | 9,017 | -0.56(-0.33%) |
Feb 20, 2013 | 171.37 | 173.32 | 170.46 | 170.55 | 10,808 | -1.22(-0.71%) |
Feb 19, 2013 | 172.90 | 172.90 | 171.09 | 171.77 | 26,088 | +0.56(+0.33%) |
Feb 15, 2013 | 171.45 | 172.60 | 170.49 | 171.20 | 3,602 | -0.37(-0.22%) |
Feb 14, 2013 | 172.23 | 172.85 | 171.09 | 171.57 | 5,394 | +0.62(+0.36%) |
Feb 13, 2013 | 173.50 | 173.50 | 170.66 | 170.95 | 6,801 | -1.69(-0.98%) |
Feb 12, 2013 | 170.90 | 172.66 | 169.99 | 172.65 | 5,870 | +1.75(+1.02%) |
Feb 11, 2013 | 171.48 | 176.35 | 169.43 | 170.90 | 12,602 | +0.20(+0.12%) |
Feb 08, 2013 | 170.22 | 171.63 | 169.16 | 170.69 | 20,110 | +0.13(+0.08%) |
Feb 07, 2013 | 169.23 | 171.03 | 168.57 | 170.56 | 13,101 | +0.00(+0.00%) |
Feb 06, 2013 | 167.74 | 171.76 | 167.38 | 170.56 | 40,198 | +3.40(+2.03%) |
Feb 04, 2013 | 167.61 | 168.74 | 166.59 | 167.16 | 20,729 | -2.20(-1.30%) |
Feb 01, 2013 | 167.04 | 169.60 | 167.02 | 169.36 | 22,098 | +2.53(+1.51%) |
Jan 31, 2013 | 165.08 | 167.34 | 164.10 | 166.84 | 19,639 | +1.31(+0.79%) |
Jan 30, 2013 | 162.48 | 166.01 | 162.48 | 165.53 | 11,794 | +0.44(+0.27%) |
Jan 29, 2013 | 164.38 | 166.48 | 163.93 | 165.09 | 8,534 | -0.03(-0.02%) |
Jan 28, 2013 | 162.87 | 166.49 | 162.87 | 165.12 | 13,095 | +0.80(+0.49%) |
Jan 25, 2013 | 162.22 | 166.00 | 161.53 | 164.31 | 13,753 | +3.25(+2.02%) |
Jan 24, 2013 | 165.45 | 165.54 | 161.06 | 161.06 | 28,160 | -4.14(-2.51%) |
Jan 23, 2013 | 165.00 | 165.53 | 164.24 | 165.20 | 9,462 | +0.38(+0.23%) |
Jan 22, 2013 | 164.09 | 164.90 | 163.72 | 164.82 | 7,279 | +1.52(+0.93%) |
Jan 18, 2013 | 162.84 | 164.35 | 162.84 | 163.30 | 7,688 | -1.30(-0.79%) |
Jan 17, 2013 | 163.43 | 166.44 | 163.31 | 164.60 | 13,549 | +1.83(+1.12%) |
Jan 16, 2013 | 161.59 | 163.30 | 161.42 | 162.77 | 7,656 | +0.74(+0.45%) |
Jan 15, 2013 | 161.42 | 162.12 | 160.75 | 162.03 | 14,277 | +0.32(+0.20%) |
Jan 14, 2013 | 161.71 | 162.65 | 161.47 | 161.71 | 5,156 | +0.15(+0.09%) |
Jan 11, 2013 | 163.75 | 163.75 | 161.29 | 161.56 | 7,559 | -2.07(-1.26%) |
Jan 10, 2013 | 162.67 | 163.62 | 161.74 | 163.62 | 6,260 | +1.54(+0.95%) |
Jan 09, 2013 | 162.91 | 164.58 | 162.01 | 162.08 | 15,988 | -1.17(-0.72%) |
Jan 08, 2013 | 163.34 | 163.91 | 160.84 | 163.25 | 5,126 | +0.89(+0.55%) |
Jan 07, 2013 | 162.56 | 162.81 | 161.50 | 162.36 | 3,376 | -1.63(-0.99%) |
Jan 04, 2013 | 162.87 | 165.50 | 162.87 | 163.99 | 9,110 | +1.11(+0.68%) |
Jan 03, 2013 | 161.14 | 163.22 | 160.75 | 162.88 | 10,779 | +2.60(+1.62%) |
Jan 02, 2013 | 160.47 | 161.73 | 156.25 | 160.27 | 67,687 | +4.02(+2.57%) |
Dec 31, 2012 | 155.54 | 157.15 | 153.58 | 156.25 | 13,191 | +1.49(+0.96%) |
Dec 28, 2012 | 154.85 | 156.55 | 153.92 | 154.76 | 5,070 | -0.34(-0.22%) |
Dec 27, 2012 | 155.87 | 155.87 | 153.17 | 155.11 | 7,551 | -1.37(-0.87%) |
Dec 26, 2012 | 157.40 | 157.40 | 155.19 | 156.47 | 16,257 | -0.45(-0.29%) |
Dec 24, 2012 | 156.32 | 157.88 | 156.32 | 156.93 | 9,946 | -0.96(-0.61%) |
Dec 21, 2012 | 156.39 | 158.46 | 155.49 | 157.88 | 26,776 | +0.92(+0.59%) |
Dec 20, 2012 | 156.60 | 157.64 | 156.07 | 156.96 | 13,326 | +0.04(+0.02%) |
Dec 19, 2012 | 152.44 | 157.59 | 152.14 | 156.93 | 10,467 | +4.79(+3.15%) |
Dec 18, 2012 | 152.04 | 153.01 | 151.02 | 152.14 | 6,431 | +1.19(+0.79%) |
Dec 17, 2012 | 150.08 | 152.22 | 148.31 | 150.95 | 23,292 | +1.22(+0.82%) |
Dec 14, 2012 | 150.23 | 151.07 | 149.28 | 149.73 | 5,448 | -0.62(-0.41%) |
Dec 13, 2012 | 151.07 | 151.07 | 150.06 | 150.35 | 5,490 | -0.43(-0.29%) |
Dec 12, 2012 | 152.09 | 153.07 | 150.20 | 150.78 | 22,058 | -1.58(-1.04%) |
Dec 11, 2012 | 153.57 | 155.61 | 152.15 | 152.37 | 10,558 | -0.52(-0.34%) |
Dec 10, 2012 | 154.72 | 155.01 | 152.14 | 152.88 | 34,933 | -0.88(-0.57%) |
Dec 07, 2012 | 154.34 | 155.27 | 153.09 | 153.76 | 16,383 | -1.20(-0.78%) |
Dec 06, 2012 | 156.56 | 156.56 | 154.83 | 154.97 | 7,044 | -0.79(-0.51%) |
Dec 05, 2012 | 155.27 | 156.43 | 155.21 | 155.76 | 8,311 | +0.32(+0.21%) |
Dec 04, 2012 | 156.84 | 156.84 | 154.81 | 155.43 | 16,753 | -2.15(-1.36%) |
Nov 30, 2012 | 157.79 | 157.81 | 156.97 | 157.58 | 15,633 | +0.00(+0.00%) |
Nov 29, 2012 | 158.07 | 158.07 | 157.45 | 157.58 | 5,675 | +0.00(+0.00%) |
Nov 28, 2012 | 156.27 | 158.08 | 155.27 | 157.58 | 8,018 | +0.93(+0.59%) |
Nov 27, 2012 | 160.00 | 161.65 | 156.63 | 156.66 | 10,979 | -3.33(-2.08%) |
Nov 26, 2012 | 159.49 | 160.84 | 159.12 | 159.99 | 7,377 | -2.28(-1.41%) |
Nov 23, 2012 | 157.72 | 162.27 | 157.72 | 162.27 | 8,860 | +3.68(+2.32%) |
Nov 21, 2012 | 157.59 | 158.59 | 157.01 | 158.59 | 5,301 | -0.55(-0.35%) |
Nov 20, 2012 | 158.43 | 161.04 | 158.39 | 159.15 | 7,549 | -0.17(-0.11%) |
Nov 19, 2012 | 158.12 | 160.69 | 158.12 | 159.32 | 14,985 | +1.79(+1.13%) |
Nov 16, 2012 | 158.92 | 159.49 | 156.64 | 157.53 | 12,453 | -1.70(-1.07%) |
Nov 15, 2012 | 161.96 | 161.96 | 158.39 | 159.23 | 4,334 | +0.70(+0.44%) |
Nov 14, 2012 | 142.30 | 161.46 | 154.96 | 158.54 | 7,775 | -4.05(-2.49%) |
Nov 13, 2012 | 163.25 | 164.08 | 159.68 | 162.59 | 26,229 | -0.44(-0.27%) |
Nov 12, 2012 | 165.65 | 165.65 | 162.25 | 163.03 | 8,992 | -3.50(-2.10%) |
Nov 09, 2012 | 159.20 | 167.02 | 159.20 | 166.52 | 43,052 | +6.18(+3.85%) |
Nov 08, 2012 | 162.36 | 162.94 | 159.00 | 160.34 | 15,963 | -2.31(-1.42%) |
Nov 07, 2012 | 164.62 | 164.93 | 162.36 | 162.65 | 17,816 | -3.52(-2.12%) |
Nov 06, 2012 | 160.08 | 166.46 | 158.64 | 166.18 | 9,482 | +4.72(+2.92%) |
Nov 05, 2012 | 161.78 | 161.88 | 160.85 | 161.46 | 3,193 | -0.16(-0.10%) |
Nov 02, 2012 | 161.12 | 161.88 | 159.70 | 161.62 | 7,346 | -0.42(-0.26%) |
Nov 01, 2012 | 161.41 | 162.33 | 160.55 | 162.04 | 4,628 | +0.88(+0.55%) |
Oct 31, 2012 | 159.82 | 161.40 | 159.03 | 161.16 | 5,072 | +1.81(+1.13%) |
Oct 26, 2012 | 160.44 | 159.36 | 159.36 | 159.36 | 24,292 | -0.91(-0.57%) |
Oct 25, 2012 | 160.02 | 160.31 | 159.55 | 160.26 | 3,209 | +1.82(+1.15%) |
Oct 24, 2012 | 160.66 | 160.66 | 157.87 | 158.44 | 18,320 | -1.08(-0.68%) |
Oct 23, 2012 | 159.90 | 160.53 | 158.22 | 159.52 | 8,211 | +0.39(+0.25%) |
Oct 19, 2012 | 158.29 | 159.41 | 158.08 | 159.13 | 12,528 | -0.29(-0.18%) |
Oct 18, 2012 | 159.85 | 160.45 | 159.20 | 159.41 | 13,165 | -0.55(-0.35%) |
Oct 17, 2012 | 158.70 | 159.99 | 157.63 | 159.97 | 7,874 | +1.20(+0.76%) |
Oct 16, 2012 | 158.38 | 159.30 | 156.63 | 158.77 | 24,901 | +0.90(+0.57%) |
Oct 15, 2012 | 157.96 | 158.92 | 157.77 | 157.87 | 15,055 | -0.05(-0.03%) |
Oct 12, 2012 | 159.49 | 160.26 | 157.44 | 157.92 | 23,616 | -1.86(-1.17%) |
Oct 11, 2012 | 158.53 | 159.91 | 158.50 | 159.78 | 8,391 | +1.52(+0.96%) |
Oct 10, 2012 | 158.12 | 159.01 | 158.12 | 158.26 | 4,104 | -0.65(-0.41%) |
Oct 09, 2012 | 158.29 | 159.36 | 158.29 | 158.91 | 5,238 | -0.86(-0.54%) |
Oct 08, 2012 | 159.11 | 160.22 | 158.52 | 159.77 | 7,666 | +1.18(+0.74%) |
Oct 05, 2012 | 158.89 | 159.72 | 158.35 | 158.59 | 13,849 | -0.25(-0.16%) |
Oct 04, 2012 | 158.27 | 159.35 | 158.25 | 158.84 | 8,289 | +0.87(+0.55%) |
Oct 03, 2012 | 158.49 | 159.25 | 157.58 | 157.97 | 14,933 | -0.15(-0.10%) |
Oct 02, 2012 | 157.50 | 158.30 | 156.63 | 158.13 | 9,865 | +1.05(+0.67%) |
Oct 01, 2012 | 155.81 | 157.35 | 155.81 | 157.07 | 16,375 | +1.50(+0.96%) |
Sep 28, 2012 | 155.38 | 155.58 | 154.01 | 155.58 | 7,924 | +0.85(+0.55%) |
Sep 27, 2012 | 154.66 | 155.47 | 153.79 | 154.73 | 7,871 | +0.77(+0.50%) |
Sep 26, 2012 | 156.63 | 156.79 | 153.71 | 153.95 | 15,927 | -2.68(-1.71%) |
Sep 25, 2012 | 157.10 | 158.34 | 156.63 | 156.63 | 8,355 | -0.06(-0.04%) |
Sep 24, 2012 | 156.18 | 157.49 | 156.18 | 156.68 | 10,606 | -0.91(-0.58%) |
Sep 21, 2012 | 157.07 | 159.09 | 156.93 | 157.59 | 12,216 | +0.92(+0.59%) |
Sep 20, 2012 | 157.58 | 158.12 | 156.67 | 156.67 | 4,246 | -1.29(-0.82%) |
Sep 19, 2012 | 159.50 | 160.71 | 156.97 | 157.96 | 13,379 | -2.10(-1.31%) |
Sep 18, 2012 | 161.35 | 161.35 | 159.59 | 160.06 | 2,571 | -0.43(-0.27%) |
Sep 17, 2012 | 161.83 | 161.83 | 153.69 | 160.49 | 1,864 | -1.88(-1.16%) |
Sep 14, 2012 | 161.21 | 164.26 | 161.21 | 162.38 | 3,237 | +1.26(+0.78%) |
Sep 13, 2012 | 159.06 | 161.91 | 158.82 | 161.12 | 9,545 | +1.74(+1.09%) |
Sep 12, 2012 | 159.44 | 159.92 | 158.59 | 159.38 | 4,986 | -0.67(-0.42%) |
Sep 11, 2012 | 158.54 | 160.69 | 158.40 | 160.04 | 3,604 | +0.97(+0.61%) |
Sep 10, 2012 | 159.08 | 159.72 | 158.35 | 159.07 | 4,591 | -0.50(-0.31%) |
Sep 07, 2012 | 159.20 | 160.44 | 157.36 | 159.57 | 16,078 | +0.60(+0.38%) |
Sep 06, 2012 | 156.39 | 159.64 | 156.39 | 158.97 | 13,190 | +2.61(+1.67%) |
Sep 05, 2012 | 156.96 | 157.74 | 155.92 | 156.35 | 5,685 | -0.87(-0.55%) |
Sep 04, 2012 | 157.01 | 157.72 | 155.16 | 157.22 | 5,706 | -0.21(-0.13%) |
Aug 31, 2012 | 158.11 | 159.01 | 157.43 | 157.43 | 7,974 | +0.08(+0.05%) |
Aug 30, 2012 | 157.49 | 158.43 | 156.61 | 157.35 | 7,664 | -1.62(-1.02%) |
Aug 29, 2012 | 156.55 | 159.06 | 156.01 | 158.97 | 6,250 | +3.38(+2.18%) |
Aug 27, 2012 | 156.39 | 157.93 | 154.60 | 155.58 | 6,512 | -1.71(-1.08%) |
Aug 24, 2012 | 154.29 | 157.36 | 154.29 | 157.29 | 4,389 | +2.94(+1.90%) |
Aug 23, 2012 | 155.75 | 155.75 | 154.32 | 154.35 | 5,543 | -1.91(-1.22%) |
Aug 22, 2012 | 158.54 | 158.54 | 156.02 | 156.26 | 8,429 | -2.75(-1.73%) |
Aug 21, 2012 | 159.46 | 160.77 | 158.25 | 159.01 | 5,374 | +0.55(+0.35%) |
Aug 20, 2012 | 156.74 | 159.49 | 156.74 | 158.46 | 2,710 | -0.49(-0.31%) |
Aug 17, 2012 | 156.49 | 158.95 | 155.64 | 158.95 | 2,024 | +1.66(+1.05%) |
Aug 16, 2012 | 157.50 | 158.25 | 157.21 | 157.29 | 14,416 | -0.86(-0.54%) |
Aug 15, 2012 | 156.44 | 160.40 | 156.44 | 158.15 | 14,063 | +2.97(+1.91%) |
Aug 14, 2012 | 158.90 | 158.90 | 154.68 | 155.18 | 8,493 | -0.72(-0.46%) |
Aug 13, 2012 | 155.24 | 156.57 | 154.97 | 155.90 | 2,398 | +0.78(+0.50%) |
Aug 10, 2012 | 157.74 | 157.74 | 154.96 | 155.12 | 7,597 | -3.74(-2.35%) |
Aug 09, 2012 | 159.80 | 160.16 | 158.73 | 158.85 | 2,051 | +0.20(+0.13%) |
Aug 08, 2012 | 158.31 | 160.10 | 158.24 | 158.65 | 1,969 | +0.41(+0.26%) |
Aug 07, 2012 | 156.50 | 160.42 | 156.50 | 158.24 | 7,906 | +2.73(+1.75%) |
Aug 06, 2012 | 157.42 | 157.71 | 155.49 | 155.52 | 3,785 | -1.21(-0.77%) |
Aug 03, 2012 | 155.78 | 159.79 | 155.78 | 156.73 | 6,866 | +1.55(+1.00%) |
Aug 02, 2012 | 154.68 | 155.96 | 154.22 | 155.18 | 2,904 | -1.21(-0.77%) |
Aug 01, 2012 | 156.50 | 158.26 | 155.96 | 156.39 | 6,676 | -0.23(-0.15%) |
Jul 31, 2012 | 155.87 | 157.62 | 155.39 | 156.62 | 8,306 | +0.93(+0.59%) |
Jul 30, 2012 | 157.25 | 157.25 | 155.34 | 155.70 | 5,351 | -2.29(-1.45%) |
Jul 27, 2012 | 155.44 | 158.19 | 154.22 | 157.99 | 3,808 | +1.95(+1.25%) |
Jul 26, 2012 | 156.56 | 159.88 | 155.39 | 156.04 | 8,076 | +0.34(+0.22%) |
Jul 25, 2012 | 154.99 | 155.86 | 153.03 | 155.70 | 3,283 | +1.36(+0.88%) |
Jul 24, 2012 | 156.35 | 156.64 | 153.50 | 154.33 | 11,313 | -1.30(-0.83%) |
Jul 23, 2012 | 156.16 | 156.26 | 154.45 | 155.63 | 7,404 | -0.52(-0.34%) |
Jul 20, 2012 | 156.45 | 158.67 | 156.16 | 156.16 | 4,968 | -0.51(-0.33%) |
Jul 19, 2012 | 157.98 | 158.26 | 156.05 | 156.67 | 7,143 | -0.84(-0.53%) |
Jul 18, 2012 | 158.50 | 160.06 | 157.51 | 157.51 | 7,292 | -2.65(-1.65%) |
Jul 17, 2012 | 159.06 | 160.85 | 158.59 | 160.16 | 1,872 | +1.42(+0.90%) |
Jul 16, 2012 | 161.77 | 164.61 | 158.25 | 158.74 | 7,389 | -3.61(-2.23%) |
Jul 13, 2012 | 159.91 | 164.27 | 159.91 | 162.35 | 8,831 | +3.14(+1.97%) |
Jul 12, 2012 | 160.44 | 160.44 | 159.22 | 159.22 | 1,502 | -1.52(-0.94%) |
Jul 11, 2012 | 159.97 | 162.20 | 159.44 | 160.73 | 4,059 | +1.32(+0.83%) |
Jul 10, 2012 | 159.09 | 160.04 | 159.07 | 159.41 | 2,930 | -0.08(-0.05%) |
Jul 09, 2012 | 158.03 | 159.89 | 158.03 | 159.49 | 6,421 | +0.28(+0.18%) |
Jul 06, 2012 | 157.36 | 161.04 | 157.30 | 159.21 | 7,123 | -0.43(-0.27%) |
Jul 05, 2012 | 159.12 | 162.56 | 158.30 | 159.63 | 7,749 | -1.66(-1.03%) |
Jul 03, 2012 | 159.99 | 161.29 | 158.95 | 161.29 | 1,818 | +2.92(+1.84%) |