Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 129.10 | 129.65 | 128.19 | 128.47 | 14,175 | -0.55(-0.42%) |
Aug 29, 2013 | 129.20 | 130.28 | 127.74 | 129.01 | 17,220 | +0.00(+0.00%) |
Aug 28, 2013 | 129.20 | 130.93 | 127.65 | 129.01 | 20,053 | +0.18(+0.14%) |
Aug 27, 2013 | 131.56 | 131.93 | 128.65 | 128.83 | 26,764 | -3.37(-2.55%) |
Aug 26, 2013 | 131.84 | 133.20 | 130.38 | 132.20 | 32,161 | +0.36(+0.28%) |
Aug 23, 2013 | 131.02 | 132.75 | 130.11 | 131.84 | 29,964 | +1.73(+1.33%) |
Aug 22, 2013 | 128.19 | 130.56 | 127.92 | 130.11 | 26,092 | +2.09(+1.64%) |
Aug 21, 2013 | 128.83 | 129.73 | 127.92 | 128.01 | 21,570 | -0.82(-0.64%) |
Aug 20, 2013 | 125.74 | 129.36 | 125.74 | 128.83 | 25,997 | +3.10(+2.46%) |
Aug 19, 2013 | 128.29 | 128.35 | 125.64 | 125.74 | 47,588 | -2.46(-1.92%) |
Aug 16, 2013 | 128.01 | 131.02 | 127.75 | 128.19 | 38,816 | -0.36(-0.28%) |
Aug 15, 2013 | 129.47 | 130.56 | 126.01 | 128.56 | 83,839 | -2.00(-1.53%) |
Aug 14, 2013 | 132.02 | 132.56 | 129.74 | 130.56 | 45,267 | -1.64(-1.24%) |
Aug 13, 2013 | 132.93 | 134.93 | 129.38 | 132.20 | 73,466 | -2.55(-1.89%) |
Aug 12, 2013 | 133.66 | 135.48 | 133.38 | 134.75 | 23,392 | +0.64(+0.47%) |
Aug 09, 2013 | 134.66 | 135.66 | 133.66 | 134.11 | 33,929 | -0.27(-0.20%) |
Aug 08, 2013 | 135.21 | 136.21 | 133.93 | 134.39 | 31,259 | +0.45(+0.34%) |
Aug 07, 2013 | 133.75 | 135.02 | 132.84 | 133.93 | 41,387 | -0.09(-0.07%) |
Aug 06, 2013 | 136.66 | 136.66 | 131.20 | 134.02 | 55,652 | +0.02(+0.02%) |
Aug 05, 2013 | 134.97 | 134.97 | 133.03 | 134.00 | 118,049 | +0.26(+0.20%) |
Aug 02, 2013 | 134.62 | 134.62 | 133.20 | 133.73 | 50,852 | +0.18(+0.13%) |
Aug 01, 2013 | 134.44 | 135.24 | 133.38 | 133.56 | 69,868 | +0.18(+0.13%) |
Jul 31, 2013 | 133.91 | 134.35 | 132.42 | 133.38 | 38,137 | +0.26(+0.20%) |
Jul 30, 2013 | 133.56 | 134.79 | 133.03 | 133.12 | 29,237 | -0.62(-0.46%) |
Jul 29, 2013 | 134.79 | 135.15 | 133.29 | 133.73 | 22,035 | -0.79(-0.59%) |
Jul 26, 2013 | 135.94 | 135.94 | 133.05 | 134.53 | 25,997 | +0.00(+0.00%) |
Jul 25, 2013 | 134.79 | 136.74 | 133.47 | 134.53 | 70,550 | +1.68(+1.26%) |
Jul 24, 2013 | 134.35 | 134.55 | 132.85 | 132.85 | 23,851 | -0.35(-0.27%) |
Jul 23, 2013 | 134.18 | 134.79 | 133.20 | 133.20 | 66,515 | +0.80(+0.60%) |
Jul 22, 2013 | 131.53 | 132.67 | 131.18 | 132.41 | 23,556 | +0.62(+0.47%) |
Jul 19, 2013 | 131.97 | 133.20 | 131.26 | 131.79 | 18,591 | -1.06(-0.80%) |
Jul 18, 2013 | 132.59 | 134.00 | 131.35 | 132.85 | 39,869 | +0.35(+0.27%) |
Jul 17, 2013 | 132.05 | 132.76 | 131.70 | 132.50 | 15,641 | +1.24(+0.94%) |
Jul 16, 2013 | 134.00 | 134.00 | 131.26 | 131.26 | 17,124 | -2.39(-1.79%) |
Jul 15, 2013 | 132.59 | 133.73 | 131.22 | 133.65 | 26,048 | +1.59(+1.20%) |
Jul 12, 2013 | 132.05 | 132.32 | 130.21 | 132.05 | 21,732 | +0.00(+0.00%) |
Jul 11, 2013 | 131.88 | 132.14 | 130.46 | 132.05 | 24,963 | +1.77(+1.36%) |
Jul 10, 2013 | 129.40 | 130.38 | 128.52 | 130.29 | 19,192 | +0.88(+0.68%) |
Jul 09, 2013 | 127.99 | 129.49 | 127.91 | 129.40 | 22,902 | +1.59(+1.24%) |
Jul 08, 2013 | 128.25 | 129.40 | 126.75 | 127.81 | 20,017 | +0.88(+0.70%) |
Jul 05, 2013 | 127.37 | 127.37 | 124.46 | 126.93 | 19,505 | +0.09(+0.07%) |
Jul 03, 2013 | 127.02 | 127.89 | 125.69 | 126.84 | 9,665 | -0.18(-0.14%) |
Jul 02, 2013 | 129.84 | 130.99 | 125.96 | 127.02 | 26,879 | -3.54(-2.71%) |
Jul 01, 2013 | 127.99 | 130.99 | 127.72 | 130.55 | 36,749 | +2.83(+2.21%) |
Jun 28, 2013 | 128.16 | 129.67 | 126.66 | 127.72 | 24,433 | +2.74(+2.19%) |
Jun 26, 2013 | 123.75 | 126.49 | 123.75 | 124.98 | 33,537 | +1.41(+1.14%) |
Jun 25, 2013 | 122.24 | 123.57 | 118.73 | 123.57 | 27,572 | +3.45(+2.87%) |
Jun 24, 2013 | 121.54 | 122.69 | 116.85 | 120.12 | 37,791 | -2.56(-2.09%) |
Jun 21, 2013 | 123.75 | 127.28 | 120.65 | 122.69 | 36,050 | -0.27(-0.22%) |
Jun 20, 2013 | 126.40 | 126.64 | 122.07 | 122.95 | 50,227 | -3.89(-3.07%) |
Jun 19, 2013 | 127.37 | 128.52 | 126.22 | 126.84 | 13,649 | -0.27(-0.21%) |
Jun 18, 2013 | 127.64 | 128.61 | 126.31 | 127.11 | 22,247 | +0.27(+0.21%) |
Jun 17, 2013 | 128.52 | 128.78 | 126.15 | 126.84 | 15,029 | -0.18(-0.14%) |
Jun 14, 2013 | 127.81 | 129.39 | 125.60 | 127.02 | 23,205 | +0.18(+0.14%) |
Jun 13, 2013 | 124.19 | 127.59 | 123.30 | 126.84 | 25,077 | +2.47(+1.99%) |
Jun 12, 2013 | 122.95 | 124.63 | 122.86 | 124.36 | 30,179 | +1.59(+1.30%) |
Jun 11, 2013 | 124.28 | 124.98 | 121.98 | 122.77 | 27,566 | -2.03(-1.63%) |
Jun 10, 2013 | 124.63 | 125.95 | 123.75 | 124.81 | 14,637 | +0.18(+0.14%) |
Jun 07, 2013 | 124.89 | 125.87 | 123.75 | 124.63 | 17,834 | +0.53(+0.43%) |
Jun 06, 2013 | 123.30 | 124.98 | 122.16 | 124.10 | 22,082 | +1.15(+0.93%) |
Jun 05, 2013 | 124.01 | 125.07 | 121.80 | 122.95 | 25,723 | -0.71(-0.57%) |
Jun 04, 2013 | 122.69 | 125.95 | 122.69 | 123.66 | 25,577 | +1.24(+1.01%) |
Jun 03, 2013 | 121.98 | 123.39 | 119.33 | 122.42 | 53,699 | +0.09(+0.07%) |
May 31, 2013 | 123.75 | 124.37 | 120.21 | 122.33 | 62,219 | -2.12(-1.70%) |
May 30, 2013 | 126.22 | 126.40 | 123.75 | 124.45 | 44,460 | -1.77(-1.40%) |
May 29, 2013 | 129.67 | 130.29 | 125.95 | 126.22 | 71,453 | -4.86(-3.71%) |
May 28, 2013 | 132.50 | 133.03 | 130.73 | 131.08 | 29,484 | +0.53(+0.41%) |
May 24, 2013 | 130.29 | 131.26 | 129.14 | 130.55 | 15,678 | +0.09(+0.07%) |
May 23, 2013 | 129.49 | 131.35 | 128.61 | 130.46 | 25,201 | -0.09(-0.07%) |
May 22, 2013 | 131.70 | 134.18 | 129.58 | 130.55 | 46,412 | -0.71(-0.54%) |
May 21, 2013 | 130.38 | 131.88 | 130.02 | 131.26 | 33,007 | +1.06(+0.81%) |
May 20, 2013 | 130.46 | 131.26 | 129.06 | 130.20 | 64,234 | -1.15(-0.87%) |
May 17, 2013 | 130.20 | 132.32 | 130.20 | 131.35 | 28,921 | +0.53(+0.41%) |
May 16, 2013 | 130.99 | 132.59 | 129.93 | 130.82 | 22,083 | +0.00(+0.00%) |
May 15, 2013 | 129.49 | 132.41 | 128.70 | 130.82 | 44,459 | -1.50(-1.14%) |
May 13, 2013 | 132.32 | 133.03 | 131.44 | 132.32 | 30,060 | -0.09(-0.07%) |
May 10, 2013 | 132.05 | 133.29 | 129.93 | 132.41 | 54,987 | +2.03(+1.56%) |
May 09, 2013 | 130.73 | 130.73 | 127.11 | 130.38 | 52,981 | +0.97(+0.75%) |
May 08, 2013 | 129.14 | 130.20 | 129.05 | 129.40 | 58,571 | +0.02(+0.02%) |
May 07, 2013 | 131.78 | 132.38 | 128.95 | 129.38 | 91,103 | -1.12(-0.85%) |
May 06, 2013 | 131.27 | 131.53 | 130.41 | 130.50 | 97,838 | +0.26(+0.20%) |
May 03, 2013 | 130.84 | 131.10 | 129.98 | 130.24 | 57,464 | +0.09(+0.07%) |
May 02, 2013 | 130.41 | 131.44 | 129.98 | 130.15 | 50,484 | +0.34(+0.26%) |
May 01, 2013 | 129.81 | 130.92 | 129.38 | 129.81 | 50,860 | -0.26(-0.20%) |
Apr 30, 2013 | 130.24 | 130.84 | 129.29 | 130.07 | 44,203 | -0.17(-0.13%) |
Apr 29, 2013 | 129.55 | 130.41 | 128.61 | 130.24 | 43,215 | +2.49(+1.95%) |
Apr 26, 2013 | 129.55 | 128.52 | 126.98 | 127.75 | 29,718 | -0.43(-0.33%) |
Apr 25, 2013 | 128.26 | 129.47 | 127.41 | 128.18 | 56,266 | +1.03(+0.81%) |
Apr 24, 2013 | 126.21 | 127.75 | 126.21 | 127.15 | 52,377 | +1.20(+0.95%) |
Apr 23, 2013 | 125.52 | 126.55 | 125.09 | 125.95 | 26,110 | +0.60(+0.48%) |
Apr 22, 2013 | 124.40 | 125.69 | 123.89 | 125.35 | 39,578 | +1.89(+1.53%) |
Apr 19, 2013 | 123.29 | 123.89 | 122.26 | 123.46 | 16,491 | +0.43(+0.35%) |
Apr 18, 2013 | 122.26 | 123.63 | 121.96 | 123.03 | 35,477 | +1.03(+0.84%) |
Apr 17, 2013 | 122.69 | 124.32 | 120.29 | 122.00 | 39,407 | -0.69(-0.56%) |
Apr 16, 2013 | 122.09 | 123.12 | 121.06 | 122.69 | 36,318 | +3.43(+2.88%) |
Apr 15, 2013 | 124.23 | 124.23 | 119.08 | 119.26 | 44,428 | -4.98(-4.01%) |
Apr 12, 2013 | 124.40 | 125.01 | 123.29 | 124.23 | 37,397 | +0.00(+0.00%) |
Apr 11, 2013 | 123.80 | 124.75 | 122.77 | 124.23 | 28,236 | +0.43(+0.35%) |
Apr 10, 2013 | 123.55 | 124.40 | 122.35 | 123.80 | 28,281 | +0.34(+0.28%) |
Apr 09, 2013 | 122.17 | 124.40 | 121.49 | 123.46 | 31,782 | +1.89(+1.55%) |
Apr 08, 2013 | 120.54 | 121.75 | 119.17 | 121.57 | 32,678 | +1.46(+1.21%) |
Apr 05, 2013 | 117.45 | 120.20 | 114.62 | 120.11 | 52,276 | +2.66(+2.26%) |
Apr 04, 2013 | 119.00 | 119.69 | 117.11 | 117.45 | 40,850 | -1.20(-1.01%) |
Apr 03, 2013 | 120.92 | 121.66 | 117.63 | 118.66 | 40,810 | -2.14(-1.78%) |
Apr 02, 2013 | 123.20 | 123.20 | 120.54 | 120.80 | 38,497 | -1.11(-0.91%) |
Apr 01, 2013 | 124.92 | 124.92 | 121.83 | 121.92 | 38,212 | -2.32(-1.87%) |
Mar 28, 2013 | 123.89 | 124.49 | 122.86 | 124.23 | 44,614 | +0.34(+0.28%) |
Mar 27, 2013 | 122.34 | 123.89 | 121.67 | 123.89 | 28,425 | +1.63(+1.33%) |
Mar 26, 2013 | 123.12 | 123.12 | 121.58 | 122.26 | 20,222 | -0.77(-0.63%) |
Mar 25, 2013 | 123.97 | 124.23 | 121.32 | 123.03 | 34,216 | +0.00(+0.00%) |
Mar 22, 2013 | 122.26 | 123.97 | 121.92 | 123.03 | 52,659 | +1.46(+1.20%) |
Mar 21, 2013 | 119.51 | 123.12 | 119.34 | 121.57 | 42,415 | +1.89(+1.58%) |
Mar 20, 2013 | 119.51 | 119.86 | 117.20 | 119.69 | 86,676 | -0.86(-0.71%) |
Mar 19, 2013 | 120.72 | 122.26 | 119.77 | 120.54 | 31,725 | -0.17(-0.14%) |
Mar 18, 2013 | 121.66 | 122.43 | 120.20 | 120.72 | 49,441 | -1.80(-1.47%) |
Mar 15, 2013 | 121.06 | 122.52 | 119.69 | 122.52 | 68,346 | +1.11(+0.92%) |
Mar 14, 2013 | 120.37 | 121.40 | 120.11 | 121.40 | 39,363 | +0.94(+0.78%) |
Mar 13, 2013 | 119.00 | 121.23 | 119.00 | 120.46 | 37,213 | +1.72(+1.45%) |
Mar 12, 2013 | 120.72 | 121.32 | 118.40 | 118.74 | 45,788 | -1.97(-1.63%) |
Mar 11, 2013 | 120.54 | 120.89 | 119.51 | 120.72 | 44,143 | +0.17(+0.14%) |
Mar 08, 2013 | 119.94 | 120.54 | 119.08 | 120.54 | 34,099 | +0.69(+0.57%) |
Mar 07, 2013 | 120.11 | 120.11 | 118.14 | 119.86 | 30,489 | +0.09(+0.07%) |
Mar 06, 2013 | 120.11 | 120.54 | 119.26 | 119.77 | 28,571 | -0.34(-0.29%) |
Mar 05, 2013 | 119.60 | 120.72 | 119.27 | 120.11 | 45,141 | +1.55(+1.30%) |
Mar 04, 2013 | 116.68 | 119.26 | 116.68 | 118.57 | 39,925 | +1.80(+1.54%) |
Mar 01, 2013 | 117.71 | 118.06 | 116.42 | 116.77 | 27,730 | -1.46(-1.23%) |
Feb 28, 2013 | 116.67 | 119.17 | 116.42 | 118.23 | 43,365 | +2.23(+1.92%) |
Feb 27, 2013 | 115.48 | 117.20 | 115.14 | 116.00 | 29,672 | +0.77(+0.67%) |
Feb 26, 2013 | 114.62 | 115.83 | 113.68 | 115.22 | 24,559 | -0.09(-0.07%) |
Feb 22, 2013 | 115.91 | 117.37 | 114.97 | 115.31 | 31,574 | +0.00(+0.00%) |
Feb 21, 2013 | 117.97 | 118.31 | 114.54 | 115.31 | 62,774 | -3.09(-2.61%) |
Feb 20, 2013 | 119.86 | 120.29 | 118.14 | 118.40 | 44,395 | -1.97(-1.64%) |
Feb 19, 2013 | 120.20 | 120.80 | 117.97 | 120.37 | 56,585 | +0.26(+0.21%) |
Feb 15, 2013 | 120.20 | 121.83 | 119.69 | 120.11 | 49,039 | -0.43(-0.36%) |
Feb 14, 2013 | 120.37 | 121.83 | 119.94 | 120.54 | 41,329 | +0.34(+0.29%) |
Feb 13, 2013 | 121.14 | 122.60 | 120.11 | 120.20 | 97,218 | +0.26(+0.21%) |
Feb 12, 2013 | 120.29 | 121.32 | 119.86 | 119.94 | 79,228 | +1.20(+1.01%) |
Feb 11, 2013 | 117.54 | 119.34 | 116.34 | 118.74 | 84,611 | +1.97(+1.69%) |
Feb 08, 2013 | 115.05 | 117.28 | 114.02 | 116.77 | 64,211 | +2.66(+2.33%) |
Feb 07, 2013 | 116.85 | 118.14 | 114.11 | 114.11 | 92,604 | -3.26(-2.78%) |
Feb 06, 2013 | 118.06 | 120.11 | 117.11 | 117.37 | 182,841 | -1.95(-1.64%) |
Feb 04, 2013 | 121.23 | 121.82 | 118.91 | 119.32 | 116,056 | -1.00(-0.83%) |
Feb 01, 2013 | 116.00 | 121.15 | 115.58 | 120.32 | 584,488 | -2.91(-2.36%) |
Jan 31, 2013 | 121.40 | 123.81 | 121.40 | 123.23 | 52,577 | +1.25(+1.02%) |
Jan 30, 2013 | 123.48 | 124.64 | 121.65 | 121.98 | 50,271 | -1.41(-1.15%) |
Jan 29, 2013 | 119.49 | 123.48 | 119.49 | 123.39 | 76,746 | +3.66(+3.06%) |
Jan 28, 2013 | 122.56 | 122.90 | 119.32 | 119.74 | 78,760 | -2.25(-1.84%) |
Jan 25, 2013 | 124.06 | 124.56 | 121.82 | 121.98 | 43,328 | -0.91(-0.74%) |
Jan 24, 2013 | 124.73 | 125.56 | 122.65 | 122.90 | 62,413 | +1.08(+0.89%) |
Jan 23, 2013 | 121.90 | 124.06 | 121.48 | 121.82 | 58,682 | +0.42(+0.34%) |
Jan 22, 2013 | 118.91 | 122.48 | 118.91 | 121.40 | 38,788 | +2.50(+2.10%) |
Jan 18, 2013 | 118.91 | 119.57 | 118.07 | 118.91 | 22,759 | -0.08(-0.07%) |
Jan 17, 2013 | 116.99 | 119.16 | 116.16 | 118.99 | 22,794 | +2.91(+2.51%) |
Jan 16, 2013 | 116.08 | 117.24 | 115.83 | 116.08 | 19,922 | -0.33(-0.29%) |
Jan 15, 2013 | 116.74 | 117.24 | 115.50 | 116.41 | 35,417 | -0.66(-0.57%) |
Jan 14, 2013 | 117.99 | 118.49 | 116.49 | 117.08 | 25,749 | -0.17(-0.14%) |
Jan 11, 2013 | 119.07 | 120.23 | 116.58 | 117.24 | 25,618 | -2.41(-2.02%) |
Jan 10, 2013 | 120.57 | 120.90 | 119.65 | 119.65 | 25,146 | -0.08(-0.07%) |
Jan 09, 2013 | 116.41 | 120.40 | 116.08 | 119.74 | 61,777 | +3.91(+3.37%) |
Jan 08, 2013 | 116.83 | 117.33 | 113.50 | 115.83 | 34,583 | -0.58(-0.50%) |
Jan 07, 2013 | 117.66 | 117.91 | 115.16 | 116.41 | 55,604 | +0.42(+0.36%) |
Jan 04, 2013 | 113.42 | 118.49 | 112.43 | 116.00 | 65,398 | +3.66(+3.26%) |
Jan 03, 2013 | 107.26 | 112.67 | 107.10 | 112.34 | 43,901 | +5.57(+5.22%) |
Jan 02, 2013 | 104.44 | 107.43 | 103.77 | 106.77 | 53,313 | +4.66(+4.56%) |
Dec 31, 2012 | 101.44 | 103.11 | 100.61 | 102.11 | 54,280 | +0.58(+0.57%) |
Dec 28, 2012 | 100.28 | 104.27 | 100.28 | 101.53 | 35,581 | +0.67(+0.66%) |
Dec 27, 2012 | 101.44 | 102.19 | 100.20 | 100.86 | 43,488 | -0.67(-0.65%) |
Dec 26, 2012 | 103.94 | 103.94 | 100.78 | 101.53 | 34,560 | -1.75(-1.69%) |
Dec 24, 2012 | 104.85 | 105.10 | 103.27 | 103.27 | 12,971 | -1.16(-1.11%) |
Dec 21, 2012 | 105.27 | 107.26 | 103.94 | 104.44 | 41,296 | -2.66(-2.48%) |
Dec 20, 2012 | 108.51 | 109.26 | 106.43 | 107.10 | 34,051 | -2.00(-1.83%) |
Dec 19, 2012 | 105.60 | 110.01 | 104.20 | 109.09 | 53,738 | +4.32(+4.13%) |
Dec 18, 2012 | 103.94 | 105.27 | 102.86 | 104.77 | 32,191 | +1.08(+1.04%) |
Dec 17, 2012 | 106.10 | 106.85 | 102.77 | 103.69 | 29,345 | -1.66(-1.58%) |
Dec 14, 2012 | 103.77 | 107.60 | 103.19 | 105.35 | 45,991 | +1.91(+1.85%) |
Dec 13, 2012 | 102.36 | 103.94 | 102.28 | 103.44 | 23,679 | +1.08(+1.06%) |
Dec 12, 2012 | 102.36 | 105.27 | 102.28 | 102.36 | 38,938 | +0.00(+0.00%) |
Dec 11, 2012 | 105.77 | 106.02 | 100.46 | 102.36 | 90,540 | -3.58(-3.38%) |
Dec 10, 2012 | 106.02 | 108.10 | 105.19 | 105.93 | 28,544 | -0.25(-0.23%) |
Dec 07, 2012 | 106.60 | 107.26 | 104.85 | 106.18 | 32,161 | -0.50(-0.47%) |
Dec 06, 2012 | 107.26 | 107.68 | 104.85 | 106.68 | 31,977 | -1.00(-0.93%) |
Dec 05, 2012 | 109.01 | 109.01 | 105.86 | 107.68 | 37,099 | -1.33(-1.22%) |
Dec 04, 2012 | 109.76 | 110.42 | 104.77 | 109.01 | 66,732 | -2.33(-2.09%) |
Nov 30, 2012 | 111.92 | 112.50 | 110.51 | 111.34 | 42,394 | -0.67(-0.59%) |
Nov 29, 2012 | 111.42 | 112.34 | 110.34 | 112.00 | 34,358 | +0.83(+0.75%) |
Nov 28, 2012 | 110.92 | 112.17 | 108.93 | 111.17 | 24,449 | -0.33(-0.30%) |
Nov 27, 2012 | 111.59 | 112.59 | 110.51 | 111.50 | 29,841 | +0.50(+0.45%) |
Nov 26, 2012 | 112.34 | 112.91 | 110.67 | 111.01 | 57,910 | -1.83(-1.62%) |
Nov 23, 2012 | 111.59 | 112.92 | 110.92 | 112.83 | 12,573 | +1.75(+1.57%) |
Nov 21, 2012 | 109.01 | 111.50 | 108.93 | 111.09 | 40,012 | +1.83(+1.67%) |
Nov 20, 2012 | 114.75 | 114.75 | 108.10 | 109.26 | 107,082 | -6.24(-5.40%) |
Nov 19, 2012 | 116.49 | 117.99 | 115.16 | 115.50 | 46,849 | +2.08(+1.83%) |
Nov 16, 2012 | 109.76 | 114.33 | 108.10 | 113.42 | 76,396 | +4.57(+4.20%) |
Nov 15, 2012 | 106.27 | 111.09 | 101.24 | 108.84 | 148,357 | +8.15(+8.09%) |
Nov 14, 2012 | 113.33 | 114.00 | 99.86 | 100.69 | 282,259 | -10.81(-9.69%) |
Nov 13, 2012 | 122.31 | 122.31 | 108.51 | 111.50 | 186,430 | -9.90(-8.15%) |
Nov 12, 2012 | 120.73 | 124.23 | 119.32 | 121.40 | 38,917 | +2.25(+1.88%) |
Nov 09, 2012 | 120.90 | 123.23 | 115.09 | 119.16 | 64,500 | -2.25(-1.85%) |
Nov 08, 2012 | 124.81 | 125.72 | 121.15 | 121.40 | 36,426 | -3.82(-3.05%) |
Nov 07, 2012 | 126.22 | 126.22 | 124.31 | 125.22 | 29,872 | -1.50(-1.18%) |
Nov 06, 2012 | 124.97 | 127.14 | 122.90 | 126.72 | 55,160 | -0.56(-0.44%) |
Nov 05, 2012 | 128.17 | 128.50 | 125.67 | 127.28 | 80,597 | -0.24(-0.19%) |
Nov 02, 2012 | 127.28 | 127.93 | 126.64 | 127.53 | 45,658 | +0.73(+0.57%) |
Nov 01, 2012 | 126.07 | 127.36 | 125.99 | 126.80 | 47,645 | +1.13(+0.90%) |
Oct 31, 2012 | 125.99 | 126.07 | 124.05 | 125.67 | 25,176 | +1.37(+1.10%) |
Oct 26, 2012 | 124.94 | 124.29 | 124.29 | 124.29 | 22,013 | +0.41(+0.33%) |
Oct 25, 2012 | 125.75 | 125.75 | 123.24 | 123.89 | 17,965 | -0.57(-0.45%) |
Oct 24, 2012 | 124.78 | 125.59 | 124.05 | 124.45 | 31,639 | +0.32(+0.26%) |
Oct 23, 2012 | 125.83 | 125.83 | 120.25 | 124.13 | 40,638 | +2.02(+1.65%) |
Oct 19, 2012 | 123.08 | 123.08 | 121.71 | 122.11 | 21,595 | -0.40(-0.33%) |
Oct 18, 2012 | 122.19 | 122.84 | 121.87 | 122.52 | 19,974 | +0.32(+0.27%) |
Oct 17, 2012 | 121.30 | 122.43 | 120.82 | 122.19 | 26,575 | +1.45(+1.20%) |
Oct 16, 2012 | 119.69 | 121.22 | 119.61 | 120.74 | 22,554 | +1.37(+1.15%) |
Oct 15, 2012 | 118.96 | 120.07 | 118.56 | 119.36 | 12,987 | +0.40(+0.34%) |
Oct 12, 2012 | 118.39 | 120.49 | 118.39 | 118.96 | 18,294 | +0.97(+0.82%) |
Oct 11, 2012 | 117.10 | 118.39 | 117.10 | 117.99 | 13,748 | +0.97(+0.83%) |
Oct 10, 2012 | 120.25 | 120.58 | 115.97 | 117.02 | 30,776 | -3.31(-2.75%) |
Oct 09, 2012 | 121.63 | 121.78 | 120.09 | 120.33 | 13,753 | -1.13(-0.93%) |
Oct 08, 2012 | 122.35 | 122.35 | 121.22 | 121.46 | 14,850 | -0.89(-0.73%) |
Oct 05, 2012 | 122.52 | 123.00 | 121.79 | 122.35 | 21,018 | -0.16(-0.13%) |
Oct 04, 2012 | 122.68 | 122.68 | 120.58 | 122.52 | 21,471 | +0.48(+0.40%) |
Oct 03, 2012 | 121.22 | 122.76 | 120.25 | 122.03 | 19,947 | +1.21(+1.00%) |
Oct 02, 2012 | 121.63 | 121.87 | 119.61 | 120.82 | 20,501 | -0.57(-0.47%) |
Oct 01, 2012 | 120.17 | 121.63 | 119.36 | 121.38 | 26,522 | +1.62(+1.35%) |
Sep 28, 2012 | 120.41 | 120.74 | 118.07 | 119.77 | 17,505 | -0.97(-0.80%) |
Sep 27, 2012 | 119.61 | 120.74 | 119.28 | 120.74 | 16,542 | +1.94(+1.63%) |
Sep 26, 2012 | 119.44 | 119.85 | 117.99 | 118.80 | 27,641 | -0.89(-0.74%) |
Sep 25, 2012 | 121.46 | 121.55 | 119.20 | 119.69 | 34,601 | -1.70(-1.40%) |
Sep 24, 2012 | 121.22 | 121.46 | 120.82 | 121.38 | 28,293 | +0.57(+0.47%) |
Sep 21, 2012 | 121.46 | 121.63 | 120.74 | 120.82 | 26,737 | -0.41(-0.33%) |
Sep 20, 2012 | 120.82 | 121.55 | 120.50 | 121.22 | 17,292 | +0.16(+0.13%) |
Sep 19, 2012 | 121.30 | 121.63 | 120.41 | 121.06 | 35,748 | -0.48(-0.40%) |
Sep 18, 2012 | 120.90 | 121.79 | 120.25 | 121.55 | 22,462 | -0.08(-0.07%) |
Sep 17, 2012 | 120.82 | 121.63 | 120.25 | 121.63 | 28,471 | +0.32(+0.27%) |
Sep 14, 2012 | 121.14 | 121.38 | 120.74 | 121.30 | 30,648 | +0.73(+0.60%) |
Sep 13, 2012 | 120.74 | 121.14 | 119.85 | 120.58 | 18,722 | +0.16(+0.13%) |
Sep 12, 2012 | 119.69 | 120.90 | 119.20 | 120.41 | 17,028 | +0.56(+0.47%) |
Sep 11, 2012 | 120.01 | 121.14 | 119.36 | 119.85 | 23,331 | -0.24(-0.20%) |
Sep 10, 2012 | 121.38 | 121.46 | 119.20 | 120.09 | 18,914 | -1.21(-1.00%) |
Sep 07, 2012 | 118.72 | 121.46 | 118.72 | 121.30 | 26,250 | +0.32(+0.27%) |
Sep 06, 2012 | 120.82 | 121.71 | 120.33 | 120.98 | 45,558 | +0.81(+0.67%) |
Sep 05, 2012 | 118.39 | 120.74 | 118.31 | 120.17 | 34,017 | +1.13(+0.95%) |