Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 131.94 | 132.71 | 130.39 | 131.52 | 529,738 | +0.27(+0.20%) |
Aug 30, 2012 | 130.82 | 131.86 | 130.12 | 131.25 | 582,929 | +0.27(+0.20%) |
Aug 29, 2012 | 132.26 | 132.49 | 130.68 | 130.98 | 410,554 | +0.11(+0.08%) |
Aug 27, 2012 | 132.00 | 132.34 | 130.68 | 130.87 | 388,841 | -0.94(-0.71%) |
Aug 24, 2012 | 130.59 | 132.26 | 129.77 | 131.81 | 404,972 | +0.72(+0.55%) |
Aug 23, 2012 | 131.79 | 132.12 | 130.70 | 131.09 | 405,945 | -0.55(-0.42%) |
Aug 22, 2012 | 131.83 | 132.33 | 131.03 | 131.64 | 441,662 | -0.36(-0.27%) |
Aug 21, 2012 | 132.20 | 134.08 | 131.21 | 132.00 | 623,274 | +0.12(+0.09%) |
Aug 20, 2012 | 131.40 | 132.56 | 131.05 | 131.88 | 555,009 | -0.31(-0.23%) |
Aug 17, 2012 | 132.68 | 133.09 | 131.29 | 132.19 | 526,107 | +1.16(+0.89%) |
Aug 16, 2012 | 130.17 | 131.60 | 129.56 | 131.03 | 505,994 | +0.88(+0.68%) |
Aug 15, 2012 | 127.89 | 130.46 | 127.87 | 130.15 | 631,345 | +2.24(+1.75%) |
Aug 14, 2012 | 129.77 | 129.81 | 127.47 | 127.91 | 641,649 | -1.44(-1.11%) |
Aug 13, 2012 | 128.73 | 129.64 | 128.07 | 129.35 | 478,340 | +0.40(+0.31%) |
Aug 10, 2012 | 128.34 | 129.20 | 127.87 | 128.95 | 517,006 | -0.28(-0.22%) |
Aug 09, 2012 | 128.28 | 129.80 | 128.01 | 129.23 | 578,503 | +0.83(+0.64%) |
Aug 08, 2012 | 127.91 | 128.58 | 127.62 | 128.41 | 610,285 | -0.25(-0.20%) |
Aug 07, 2012 | 128.46 | 129.12 | 127.92 | 128.66 | 1,010,521 | +0.81(+0.64%) |
Aug 06, 2012 | 128.50 | 129.60 | 127.68 | 127.84 | 678,622 | -0.21(-0.16%) |
Aug 03, 2012 | 126.33 | 128.45 | 125.69 | 128.05 | 807,030 | +3.46(+2.78%) |
Aug 02, 2012 | 124.39 | 125.40 | 122.73 | 124.59 | 769,828 | -0.82(-0.65%) |
Aug 01, 2012 | 126.25 | 127.85 | 125.17 | 125.41 | 572,487 | -0.47(-0.38%) |
Jul 31, 2012 | 126.36 | 126.76 | 124.69 | 125.88 | 681,665 | -1.31(-1.03%) |
Jul 30, 2012 | 126.32 | 127.57 | 124.74 | 127.19 | 717,595 | +1.00(+0.80%) |
Jul 27, 2012 | 123.00 | 126.83 | 122.51 | 126.19 | 853,673 | +4.19(+3.44%) |
Jul 26, 2012 | 123.21 | 123.65 | 121.57 | 122.00 | 1,408,437 | +0.70(+0.57%) |
Jul 25, 2012 | 122.37 | 122.93 | 121.22 | 121.30 | 1,300,740 | -0.27(-0.22%) |
Jul 24, 2012 | 123.09 | 124.21 | 121.14 | 121.57 | 1,594,662 | -1.80(-1.46%) |
Jul 23, 2012 | 125.92 | 125.92 | 122.48 | 123.36 | 1,600,901 | -4.78(-3.73%) |
Jul 20, 2012 | 129.59 | 130.37 | 127.99 | 128.14 | 994,422 | -2.08(-1.60%) |
Jul 19, 2012 | 129.44 | 130.83 | 129.06 | 130.22 | 900,328 | +0.79(+0.61%) |
Jul 18, 2012 | 127.83 | 130.13 | 126.98 | 129.43 | 1,213,062 | -0.81(-0.62%) |
Jul 17, 2012 | 129.96 | 130.45 | 127.41 | 130.24 | 778,847 | +0.64(+0.49%) |
Jul 16, 2012 | 129.77 | 130.48 | 128.67 | 129.60 | 638,620 | -0.36(-0.28%) |
Jul 13, 2012 | 127.75 | 130.42 | 127.54 | 129.97 | 732,923 | +2.45(+1.92%) |
Jul 12, 2012 | 128.29 | 128.29 | 126.61 | 127.52 | 1,019,864 | -1.97(-1.52%) |
Jul 11, 2012 | 128.63 | 129.67 | 127.72 | 129.49 | 1,117,307 | +1.20(+0.93%) |
Jul 10, 2012 | 127.95 | 129.54 | 127.14 | 128.29 | 1,499,852 | +1.22(+0.96%) |
Jul 09, 2012 | 126.81 | 127.50 | 125.29 | 127.07 | 1,048,580 | +0.43(+0.34%) |
Jul 06, 2012 | 125.81 | 126.76 | 125.19 | 126.64 | 908,156 | -0.35(-0.27%) |
Jul 05, 2012 | 127.88 | 129.04 | 126.17 | 126.99 | 900,950 | -1.55(-1.20%) |
Jul 03, 2012 | 124.97 | 128.55 | 124.97 | 128.53 | 699,976 | +3.11(+2.48%) |
Jul 02, 2012 | 125.55 | 125.97 | 124.55 | 125.42 | 1,154,034 | -0.14(-0.11%) |
Jun 29, 2012 | 125.60 | 125.60 | 123.46 | 125.56 | 1,489,334 | +2.76(+2.25%) |
Jun 28, 2012 | 122.12 | 122.89 | 120.69 | 122.80 | 1,573,652 | -0.22(-0.17%) |
Jun 27, 2012 | 125.14 | 125.14 | 122.71 | 123.02 | 1,664,142 | -1.34(-1.08%) |
Jun 26, 2012 | 123.59 | 124.95 | 123.12 | 124.35 | 902,957 | +0.95(+0.77%) |
Jun 25, 2012 | 125.03 | 125.34 | 122.52 | 123.41 | 1,655,415 | -3.76(-2.96%) |
Jun 22, 2012 | 128.17 | 129.32 | 126.18 | 127.17 | 4,146,753 | +0.78(+0.61%) |
Jun 21, 2012 | 129.88 | 130.94 | 126.31 | 126.39 | 1,278,687 | -3.48(-2.68%) |
Jun 20, 2012 | 131.04 | 131.04 | 128.83 | 129.88 | 959,035 | -0.31(-0.24%) |
Jun 19, 2012 | 129.23 | 131.13 | 128.42 | 130.19 | 874,520 | +1.94(+1.52%) |
Jun 18, 2012 | 130.03 | 130.03 | 127.11 | 128.24 | 1,168,898 | -2.43(-1.86%) |
Jun 15, 2012 | 128.32 | 131.36 | 128.04 | 130.67 | 2,385,890 | +2.99(+2.34%) |
Jun 14, 2012 | 127.11 | 128.03 | 126.51 | 127.68 | 1,230,957 | +0.57(+0.45%) |
Jun 13, 2012 | 128.12 | 128.16 | 125.81 | 127.11 | 1,075,608 | -0.81(-0.64%) |
Jun 12, 2012 | 128.75 | 129.36 | 125.94 | 127.92 | 1,132,428 | +0.79(+0.62%) |
Jun 11, 2012 | 129.67 | 129.69 | 127.01 | 127.13 | 1,166,453 | -1.45(-1.13%) |
Jun 08, 2012 | 126.28 | 128.60 | 125.66 | 128.58 | 807,904 | +1.32(+1.04%) |
Jun 07, 2012 | 127.16 | 128.65 | 126.96 | 127.26 | 1,159,534 | +1.15(+0.92%) |
Jun 06, 2012 | 124.64 | 126.22 | 123.65 | 126.11 | 1,044,493 | +3.16(+2.57%) |
Jun 05, 2012 | 120.30 | 123.29 | 120.30 | 122.94 | 1,798,232 | +2.06(+1.70%) |
Jun 04, 2012 | 122.48 | 123.34 | 119.89 | 120.89 | 1,482,828 | -1.15(-0.94%) |
Jun 01, 2012 | 123.14 | 124.06 | 121.18 | 122.04 | 2,303,129 | -3.10(-2.48%) |
May 31, 2012 | 124.94 | 125.96 | 122.76 | 125.14 | 1,837,947 | +0.02(+0.02%) |
May 30, 2012 | 126.74 | 126.75 | 124.68 | 125.11 | 1,850,265 | -2.81(-2.19%) |
May 29, 2012 | 126.84 | 127.99 | 125.30 | 127.92 | 2,223,785 | +2.37(+1.89%) |
May 25, 2012 | 124.89 | 126.20 | 124.26 | 125.55 | 2,039,866 | +0.67(+0.54%) |
May 24, 2012 | 124.04 | 125.21 | 122.21 | 124.87 | 5,331,651 | +2.15(+1.76%) |
May 23, 2012 | 117.70 | 123.13 | 117.41 | 122.72 | 31,238,780 | +3.03(+2.53%) |
May 22, 2012 | 122.34 | 122.83 | 119.22 | 119.69 | 5,253,770 | -3.19(-2.60%) |
May 21, 2012 | 122.43 | 126.47 | 121.63 | 122.89 | 2,510,319 | -3.06(-2.43%) |
May 18, 2012 | 126.94 | 127.97 | 125.55 | 125.95 | 1,053,966 | -1.51(-1.18%) |
May 17, 2012 | 128.21 | 129.50 | 127.41 | 127.46 | 768,159 | -0.81(-0.63%) |
May 16, 2012 | 130.29 | 131.09 | 128.24 | 128.26 | 762,781 | -1.30(-1.01%) |
May 15, 2012 | 129.44 | 131.83 | 129.24 | 129.57 | 786,696 | +0.26(+0.20%) |
May 14, 2012 | 129.70 | 130.58 | 129.24 | 129.30 | 675,464 | -2.40(-1.83%) |
May 11, 2012 | 131.11 | 132.56 | 129.77 | 131.71 | 754,365 | +0.07(+0.05%) |
May 10, 2012 | 132.46 | 133.30 | 131.24 | 131.64 | 751,657 | -0.43(-0.33%) |
May 09, 2012 | 132.03 | 133.31 | 131.54 | 132.07 | 712,827 | -1.52(-1.13%) |
May 08, 2012 | 133.70 | 134.43 | 132.35 | 133.59 | 848,253 | -1.09(-0.81%) |
May 07, 2012 | 132.64 | 135.41 | 132.64 | 134.68 | 945,652 | +0.48(+0.36%) |
May 04, 2012 | 133.99 | 135.28 | 133.17 | 134.20 | 1,725,003 | +0.01(+0.01%) |
May 03, 2012 | 137.98 | 138.43 | 133.74 | 134.19 | 1,633,986 | -4.12(-2.98%) |
May 02, 2012 | 139.80 | 139.80 | 137.24 | 138.31 | 1,221,458 | -1.26(-0.90%) |
May 01, 2012 | 140.18 | 141.58 | 139.44 | 139.57 | 894,611 | -0.79(-0.56%) |
Apr 30, 2012 | 140.64 | 141.04 | 139.76 | 140.36 | 543,932 | -0.67(-0.48%) |
Apr 27, 2012 | 141.55 | 142.09 | 140.21 | 141.03 | 806,174 | -0.55(-0.39%) |
Apr 26, 2012 | 139.74 | 141.91 | 139.22 | 141.58 | 974,403 | +1.36(+0.97%) |
Apr 25, 2012 | 139.20 | 140.34 | 139.02 | 140.23 | 629,499 | +2.07(+1.50%) |
Apr 24, 2012 | 137.33 | 139.62 | 136.94 | 138.16 | 1,109,338 | +1.19(+0.87%) |
Apr 23, 2012 | 137.74 | 137.94 | 134.81 | 136.96 | 1,393,996 | -2.53(-1.82%) |
Apr 20, 2012 | 139.53 | 141.58 | 138.90 | 139.50 | 1,606,932 | -0.15(-0.10%) |
Apr 19, 2012 | 143.24 | 143.59 | 138.99 | 139.64 | 2,283,769 | -3.96(-2.76%) |
Apr 18, 2012 | 146.53 | 146.53 | 142.17 | 143.61 | 1,757,783 | -4.25(-2.87%) |
Apr 17, 2012 | 147.09 | 148.72 | 146.26 | 147.85 | 1,005,521 | +2.66(+1.83%) |
Apr 16, 2012 | 146.16 | 147.47 | 144.71 | 145.19 | 634,291 | +0.27(+0.19%) |
Apr 13, 2012 | 147.63 | 147.79 | 144.68 | 144.92 | 528,329 | -2.86(-1.93%) |
Apr 12, 2012 | 145.58 | 147.93 | 145.42 | 147.78 | 626,744 | +2.86(+1.97%) |
Apr 11, 2012 | 147.00 | 147.30 | 144.44 | 144.92 | 770,682 | -0.58(-0.40%) |
Apr 10, 2012 | 148.27 | 149.19 | 144.65 | 145.50 | 1,362,332 | -3.03(-2.04%) |
Apr 09, 2012 | 147.73 | 152.54 | 147.10 | 148.54 | 1,040,211 | -2.37(-1.57%) |
Apr 05, 2012 | 148.63 | 151.07 | 148.31 | 150.91 | 1,322,977 | +1.58(+1.06%) |
Apr 04, 2012 | 150.62 | 151.03 | 148.72 | 149.33 | 930,279 | -2.01(-1.33%) |
Apr 03, 2012 | 150.51 | 151.85 | 148.27 | 151.34 | 826,200 | +0.21(+0.14%) |
Apr 02, 2012 | 152.17 | 153.39 | 149.00 | 151.14 | 654,874 | +1.02(+0.68%) |
Mar 30, 2012 | 147.80 | 150.12 | 145.93 | 150.12 | 899,452 | +3.89(+2.66%) |
Mar 29, 2012 | 147.43 | 148.16 | 145.58 | 146.23 | 653,244 | -2.30(-1.55%) |
Mar 28, 2012 | 149.38 | 149.86 | 146.68 | 148.53 | 479,740 | -0.62(-0.42%) |
Mar 27, 2012 | 152.90 | 152.90 | 149.06 | 149.15 | 758,124 | -1.18(-0.78%) |
Mar 26, 2012 | 147.64 | 150.34 | 147.05 | 150.33 | 525,774 | +2.99(+2.03%) |
Mar 23, 2012 | 145.81 | 147.58 | 145.24 | 147.34 | 497,252 | +1.90(+1.30%) |
Mar 22, 2012 | 146.20 | 146.62 | 145.17 | 145.44 | 780,865 | -2.07(-1.40%) |
Mar 21, 2012 | 148.49 | 149.66 | 147.04 | 147.51 | 890,635 | -1.44(-0.96%) |
Mar 20, 2012 | 149.91 | 149.91 | 148.68 | 148.95 | 437,045 | -1.31(-0.87%) |
Mar 19, 2012 | 149.47 | 151.31 | 149.32 | 150.26 | 421,567 | -0.37(-0.25%) |
Mar 16, 2012 | 149.49 | 150.72 | 148.74 | 150.63 | 1,004,731 | +0.38(+0.25%) |
Mar 15, 2012 | 147.44 | 150.26 | 146.05 | 150.25 | 733,705 | +3.23(+2.20%) |
Mar 14, 2012 | 151.23 | 151.23 | 145.68 | 147.02 | 670,471 | -1.71(-1.15%) |
Mar 13, 2012 | 144.33 | 148.73 | 143.05 | 148.73 | 1,055,001 | +5.95(+4.17%) |
Mar 12, 2012 | 144.32 | 144.32 | 142.51 | 142.78 | 856,154 | -1.49(-1.03%) |
Mar 09, 2012 | 143.83 | 144.71 | 143.07 | 144.26 | 597,246 | +1.00(+0.70%) |
Mar 08, 2012 | 145.47 | 145.77 | 142.88 | 143.27 | 935,232 | -0.86(-0.59%) |
Mar 07, 2012 | 142.24 | 144.13 | 141.61 | 144.13 | 704,273 | +2.60(+1.84%) |
Mar 06, 2012 | 141.88 | 142.83 | 140.58 | 141.53 | 1,188,250 | -1.52(-1.06%) |
Mar 05, 2012 | 144.14 | 144.20 | 142.54 | 143.04 | 623,056 | -1.11(-0.77%) |
Mar 02, 2012 | 143.82 | 145.60 | 143.68 | 144.15 | 1,143,068 | -0.18(-0.13%) |
Mar 01, 2012 | 143.98 | 145.42 | 143.35 | 144.33 | 971,776 | -0.36(-0.25%) |
Feb 29, 2012 | 146.94 | 146.94 | 143.65 | 144.69 | 1,694,778 | +0.49(+0.34%) |
Feb 28, 2012 | 143.92 | 145.35 | 143.53 | 144.21 | 779,888 | +0.45(+0.31%) |
Feb 27, 2012 | 141.78 | 144.26 | 141.06 | 143.75 | 656,009 | +1.24(+0.87%) |
Feb 24, 2012 | 144.32 | 144.77 | 141.95 | 142.51 | 805,396 | -0.82(-0.57%) |
Feb 23, 2012 | 140.76 | 144.03 | 140.19 | 143.33 | 897,371 | +2.63(+1.87%) |
Feb 22, 2012 | 140.11 | 141.49 | 139.89 | 140.70 | 664,908 | -0.74(-0.52%) |
Feb 21, 2012 | 142.78 | 143.09 | 140.96 | 141.44 | 800,652 | -1.21(-0.85%) |
Feb 17, 2012 | 141.59 | 143.09 | 139.75 | 142.65 | 986,287 | +2.23(+1.59%) |
Feb 16, 2012 | 140.39 | 140.48 | 138.56 | 140.42 | 1,176,005 | +2.36(+1.71%) |
Feb 15, 2012 | 140.10 | 140.29 | 137.74 | 138.06 | 1,074,696 | -1.19(-0.86%) |
Feb 14, 2012 | 138.88 | 140.19 | 138.06 | 139.25 | 888,583 | -0.68(-0.48%) |
Feb 13, 2012 | 139.15 | 140.12 | 138.56 | 139.93 | 762,627 | +1.78(+1.29%) |
Feb 10, 2012 | 136.71 | 138.45 | 136.38 | 138.15 | 576,866 | -0.14(-0.10%) |
Feb 09, 2012 | 138.48 | 138.85 | 137.09 | 138.29 | 832,644 | -0.04(-0.03%) |
Feb 08, 2012 | 137.98 | 138.62 | 137.41 | 138.33 | 777,768 | +0.57(+0.41%) |
Feb 07, 2012 | 137.41 | 138.14 | 136.20 | 137.76 | 574,303 | -0.52(-0.37%) |
Feb 06, 2012 | 133.79 | 138.29 | 133.79 | 138.28 | 1,010,636 | +1.12(+0.82%) |
Feb 03, 2012 | 134.70 | 137.20 | 134.29 | 137.16 | 1,831,728 | +3.54(+2.65%) |
Feb 02, 2012 | 133.04 | 134.09 | 132.59 | 133.62 | 1,385,416 | +0.56(+0.42%) |
Feb 01, 2012 | 134.86 | 134.86 | 131.69 | 133.06 | 1,494,689 | +0.73(+0.55%) |
Jan 31, 2012 | 134.09 | 134.42 | 131.18 | 132.33 | 1,043,083 | -0.89(-0.67%) |
Jan 30, 2012 | 135.01 | 135.24 | 132.92 | 133.22 | 821,723 | -3.11(-2.28%) |
Jan 27, 2012 | 135.24 | 137.46 | 134.94 | 136.32 | 696,692 | -0.27(-0.20%) |
Jan 26, 2012 | 138.00 | 139.37 | 135.53 | 136.59 | 989,210 | -0.28(-0.20%) |
Jan 25, 2012 | 136.72 | 137.28 | 135.47 | 136.87 | 877,432 | -0.57(-0.41%) |
Jan 24, 2012 | 133.95 | 137.60 | 133.95 | 137.44 | 871,811 | +2.52(+1.86%) |
Jan 23, 2012 | 132.32 | 135.03 | 132.06 | 134.92 | 974,343 | +1.99(+1.50%) |
Jan 20, 2012 | 134.33 | 135.67 | 131.48 | 132.93 | 1,754,745 | -3.43(-2.52%) |
Jan 19, 2012 | 135.97 | 136.55 | 131.64 | 136.36 | 1,264,268 | -0.19(-0.14%) |
Jan 18, 2012 | 136.33 | 137.24 | 134.96 | 136.55 | 991,307 | +0.25(+0.18%) |
Jan 17, 2012 | 137.15 | 138.44 | 135.91 | 136.30 | 1,838,496 | +0.65(+0.48%) |
Jan 13, 2012 | 135.05 | 135.91 | 134.08 | 135.66 | 1,254,120 | -0.36(-0.26%) |
Jan 12, 2012 | 135.90 | 136.09 | 132.52 | 136.01 | 870,008 | +2.32(+1.74%) |
Jan 11, 2012 | 132.35 | 133.86 | 130.18 | 133.69 | 735,412 | +0.57(+0.43%) |
Jan 10, 2012 | 132.64 | 133.50 | 131.60 | 133.12 | 743,375 | +2.79(+2.14%) |
Jan 09, 2012 | 130.37 | 130.78 | 128.91 | 130.33 | 869,254 | +0.09(+0.07%) |
Jan 06, 2012 | 130.65 | 131.57 | 129.07 | 130.25 | 568,026 | -0.14(-0.11%) |
Jan 05, 2012 | 130.51 | 130.82 | 127.37 | 130.39 | 1,116,986 | -0.46(-0.35%) |
Jan 04, 2012 | 130.55 | 131.51 | 129.16 | 130.85 | 662,244 | +1.25(+0.97%) |
Dec 30, 2011 | 130.44 | 130.46 | 129.33 | 129.60 | 346,832 | -0.84(-0.65%) |
Dec 29, 2011 | 128.99 | 130.51 | 128.37 | 130.44 | 469,709 | +2.15(+1.68%) |
Dec 28, 2011 | 129.34 | 129.34 | 127.90 | 128.29 | 413,919 | -1.02(-0.79%) |
Dec 27, 2011 | 129.56 | 130.71 | 128.71 | 129.31 | 427,278 | -0.41(-0.32%) |
Dec 23, 2011 | 128.48 | 129.96 | 127.24 | 129.72 | 430,501 | +3.68(+2.92%) |
Dec 21, 2011 | 126.04 | 126.85 | 123.69 | 126.04 | 827,779 | +0.15(+0.12%) |
Dec 20, 2011 | 123.27 | 126.45 | 123.04 | 125.89 | 836,627 | +5.48(+4.55%) |
Dec 19, 2011 | 124.02 | 124.25 | 120.04 | 120.41 | 917,898 | -3.44(-2.78%) |
Dec 16, 2011 | 122.68 | 124.25 | 122.06 | 123.85 | 1,293,915 | +1.81(+1.48%) |
Dec 15, 2011 | 123.52 | 123.57 | 121.79 | 122.04 | 610,095 | +0.66(+0.54%) |
Dec 14, 2011 | 121.28 | 122.65 | 120.17 | 121.38 | 950,544 | -0.59(-0.48%) |
Dec 13, 2011 | 124.33 | 125.31 | 120.24 | 121.97 | 684,860 | -1.26(-1.02%) |
Dec 12, 2011 | 120.95 | 123.84 | 120.95 | 123.23 | 731,646 | -2.33(-1.85%) |
Dec 09, 2011 | 122.60 | 126.19 | 122.36 | 125.56 | 1,003,370 | +3.77(+3.09%) |
Dec 08, 2011 | 125.53 | 125.71 | 121.52 | 121.79 | 983,302 | -5.00(-3.94%) |
Dec 07, 2011 | 125.71 | 127.39 | 124.32 | 126.78 | 684,726 | +0.66(+0.52%) |
Dec 06, 2011 | 128.14 | 128.14 | 125.06 | 126.12 | 728,961 | -2.07(-1.62%) |
Dec 05, 2011 | 125.75 | 128.33 | 125.15 | 128.19 | 1,388,018 | +5.30(+4.31%) |
Dec 02, 2011 | 123.35 | 125.95 | 122.24 | 122.89 | 850,200 | +1.17(+0.96%) |
Dec 01, 2011 | 123.24 | 123.78 | 120.30 | 121.72 | 1,034,901 | -2.37(-1.91%) |
Nov 30, 2011 | 120.89 | 124.44 | 119.78 | 124.09 | 1,924,556 | +7.94(+6.84%) |
Nov 29, 2011 | 115.08 | 117.42 | 114.62 | 116.15 | 1,216,239 | +0.86(+0.75%) |
Nov 28, 2011 | 113.83 | 115.65 | 113.50 | 115.28 | 1,351,894 | +6.17(+5.66%) |
Nov 25, 2011 | 109.08 | 110.91 | 108.45 | 109.11 | 300,944 | -0.16(-0.14%) |
Nov 23, 2011 | 110.92 | 111.73 | 109.23 | 109.27 | 1,240,397 | -3.12(-2.77%) |
Nov 22, 2011 | 112.75 | 113.72 | 111.12 | 112.38 | 780,177 | -0.58(-0.51%) |
Nov 21, 2011 | 112.83 | 113.96 | 111.29 | 112.96 | 887,756 | -1.91(-1.66%) |
Nov 18, 2011 | 116.05 | 116.27 | 114.05 | 114.87 | 925,844 | -0.24(-0.21%) |
Nov 17, 2011 | 116.10 | 117.69 | 114.50 | 115.12 | 1,406,732 | -1.25(-1.07%) |
Nov 16, 2011 | 117.88 | 118.93 | 116.08 | 116.37 | 1,122,964 | -3.28(-2.74%) |
Nov 15, 2011 | 117.48 | 121.42 | 117.14 | 119.65 | 1,480,914 | +1.99(+1.69%) |
Nov 14, 2011 | 117.43 | 119.15 | 116.68 | 117.66 | 1,056,731 | -0.87(-0.74%) |
Nov 11, 2011 | 116.83 | 119.73 | 115.77 | 118.53 | 1,311,740 | +3.21(+2.78%) |
Nov 10, 2011 | 112.72 | 115.95 | 111.41 | 115.32 | 1,622,096 | +4.80(+4.34%) |
Nov 09, 2011 | 114.73 | 114.73 | 110.35 | 110.52 | 1,506,832 | -7.16(-6.09%) |
Nov 08, 2011 | 117.85 | 118.23 | 115.00 | 117.69 | 1,132,540 | +2.24(+1.94%) |
Nov 07, 2011 | 113.97 | 115.58 | 112.23 | 115.44 | 999,172 | +1.77(+1.55%) |
Nov 04, 2011 | 113.26 | 114.45 | 111.49 | 113.67 | 750,061 | -1.20(-1.04%) |
Nov 03, 2011 | 113.34 | 115.56 | 110.39 | 114.87 | 1,165,858 | +2.70(+2.41%) |
Nov 02, 2011 | 110.09 | 112.51 | 108.73 | 112.17 | 1,070,472 | +3.98(+3.68%) |
Nov 01, 2011 | 109.70 | 111.89 | 108.08 | 108.19 | 2,559,072 | -5.62(-4.94%) |
Oct 31, 2011 | 120.10 | 120.40 | 113.78 | 113.81 | 1,879,633 | -8.65(-7.06%) |
Oct 28, 2011 | 121.97 | 123.20 | 119.18 | 122.46 | 1,302,387 | +0.48(+0.39%) |
Oct 27, 2011 | 115.39 | 122.92 | 115.16 | 121.98 | 2,681,389 | +10.64(+9.55%) |
Oct 26, 2011 | 110.52 | 111.98 | 109.22 | 111.35 | 1,335,978 | +2.88(+2.65%) |
Oct 25, 2011 | 114.13 | 114.13 | 108.14 | 108.47 | 1,269,780 | -5.12(-4.51%) |
Oct 24, 2011 | 112.31 | 114.21 | 111.17 | 113.59 | 1,076,400 | +2.28(+2.05%) |
Oct 21, 2011 | 111.45 | 112.34 | 109.74 | 111.31 | 1,305,000 | +1.56(+1.42%) |
Oct 20, 2011 | 107.50 | 110.72 | 105.69 | 109.75 | 1,608,631 | +2.34(+2.18%) |
Oct 19, 2011 | 110.36 | 111.08 | 106.79 | 107.41 | 2,136,093 | -5.32(-4.72%) |
Oct 18, 2011 | 108.93 | 113.79 | 108.39 | 112.74 | 1,601,447 | +4.02(+3.70%) |
Oct 17, 2011 | 111.26 | 112.07 | 108.37 | 108.72 | 859,131 | -3.74(-3.32%) |
Oct 14, 2011 | 111.11 | 115.04 | 111.11 | 112.46 | 1,471,376 | +1.63(+1.47%) |
Oct 13, 2011 | 112.18 | 112.18 | 107.85 | 110.83 | 1,439,118 | -1.70(-1.51%) |
Oct 12, 2011 | 111.43 | 115.54 | 111.32 | 112.52 | 1,689,952 | +2.12(+1.92%) |
Oct 11, 2011 | 110.68 | 112.12 | 109.65 | 110.40 | 1,076,108 | -1.58(-1.41%) |
Oct 10, 2011 | 110.27 | 113.04 | 108.86 | 111.98 | 1,499,128 | +5.39(+5.05%) |
Oct 07, 2011 | 109.89 | 110.36 | 106.53 | 106.59 | 1,399,864 | -2.81(-2.56%) |
Oct 06, 2011 | 108.61 | 109.77 | 107.34 | 109.40 | 1,082,746 | +0.85(+0.78%) |
Oct 05, 2011 | 106.41 | 109.02 | 104.95 | 108.55 | 1,205,183 | +2.37(+2.24%) |
Oct 04, 2011 | 101.02 | 106.44 | 98.82 | 106.17 | 1,764,822 | +3.92(+3.83%) |
Oct 03, 2011 | 106.82 | 107.26 | 102.01 | 102.26 | 1,430,365 | -4.50(-4.22%) |
Sep 30, 2011 | 107.73 | 109.33 | 106.47 | 106.76 | 1,518,842 | -2.63(-2.41%) |
Sep 29, 2011 | 110.16 | 110.20 | 106.80 | 109.39 | 1,590,640 | +2.24(+2.09%) |
Sep 28, 2011 | 113.76 | 113.76 | 106.94 | 107.15 | 1,320,739 | -2.84(-2.58%) |
Sep 27, 2011 | 111.01 | 113.78 | 109.02 | 109.99 | 1,647,032 | +1.54(+1.42%) |
Sep 26, 2011 | 106.76 | 108.66 | 104.35 | 108.45 | 1,209,551 | +1.96(+1.84%) |
Sep 23, 2011 | 103.55 | 106.66 | 102.99 | 106.48 | 1,068,581 | +2.08(+1.99%) |
Sep 22, 2011 | 102.90 | 104.91 | 101.14 | 104.41 | 1,804,252 | -1.78(-1.68%) |
Sep 21, 2011 | 112.08 | 113.12 | 106.18 | 106.19 | 1,241,895 | -6.03(-5.37%) |
Sep 20, 2011 | 113.63 | 114.99 | 112.05 | 112.22 | 973,403 | -0.48(-0.43%) |
Sep 19, 2011 | 112.88 | 113.76 | 111.44 | 112.70 | 989,940 | -3.34(-2.88%) |
Sep 16, 2011 | 115.39 | 116.77 | 113.75 | 116.04 | 1,598,278 | +1.23(+1.07%) |
Sep 15, 2011 | 111.25 | 115.02 | 110.72 | 114.81 | 1,399,865 | +4.96(+4.52%) |
Sep 14, 2011 | 110.36 | 111.31 | 107.54 | 109.85 | 1,527,471 | +0.78(+0.71%) |
Sep 13, 2011 | 110.62 | 110.85 | 108.24 | 109.07 | 1,652,923 | -0.06(-0.05%) |
Sep 12, 2011 | 107.66 | 109.67 | 106.82 | 109.13 | 1,302,692 | +0.17(+0.15%) |
Sep 09, 2011 | 111.43 | 111.76 | 108.25 | 108.97 | 1,218,657 | -3.45(-3.07%) |
Sep 08, 2011 | 113.78 | 114.19 | 112.17 | 112.42 | 1,261,323 | -2.20(-1.92%) |
Sep 07, 2011 | 111.66 | 114.70 | 111.25 | 114.62 | 1,282,006 | +4.69(+4.26%) |
Sep 06, 2011 | 108.37 | 110.08 | 107.40 | 109.93 | 1,463,120 | -2.62(-2.33%) |
Sep 02, 2011 | 115.54 | 116.18 | 111.84 | 112.55 | 1,075,397 | -4.79(-4.08%) |