Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 121.91 | 122.28 | 121.66 | 121.74 | 5,752,087 | -0.32(-0.27%) |
Jan 30, 2013 | 122.49 | 122.74 | 121.92 | 122.06 | 3,620,798 | -0.45(-0.37%) |
Jan 29, 2013 | 121.77 | 122.67 | 121.72 | 122.51 | 3,229,469 | +0.41(+0.33%) |
Jan 28, 2013 | 122.25 | 122.25 | 121.59 | 122.11 | 3,742,755 | +0.00(+0.00%) |
Jan 25, 2013 | 121.91 | 122.17 | 121.53 | 122.11 | 4,190,319 | +0.60(+0.49%) |
Jan 24, 2013 | 121.29 | 122.08 | 121.17 | 121.51 | 4,202,137 | +0.03(+0.03%) |
Jan 23, 2013 | 121.28 | 121.56 | 121.05 | 121.48 | 3,647,109 | +0.23(+0.19%) |
Jan 22, 2013 | 120.64 | 121.27 | 120.33 | 121.25 | 3,404,289 | +0.59(+0.49%) |
Jan 18, 2013 | 120.33 | 120.74 | 119.89 | 120.66 | 3,243,083 | +0.31(+0.26%) |
Jan 17, 2013 | 120.09 | 120.68 | 119.33 | 120.34 | 5,669,446 | +0.81(+0.68%) |
Jan 16, 2013 | 119.33 | 119.76 | 119.22 | 119.54 | 5,314,445 | -0.05(-0.04%) |
Jan 15, 2013 | 118.94 | 119.69 | 118.90 | 119.58 | 5,971,851 | +0.05(+0.04%) |
Jan 14, 2013 | 119.45 | 119.58 | 119.07 | 119.54 | 4,528,193 | -0.11(-0.09%) |
Jan 11, 2013 | 119.58 | 119.64 | 119.21 | 119.64 | 2,189,459 | +0.06(+0.05%) |
Jan 10, 2013 | 119.34 | 119.60 | 118.69 | 119.58 | 3,794,401 | +0.90(+0.76%) |
Jan 09, 2013 | 118.60 | 118.98 | 118.44 | 118.69 | 3,409,999 | +0.32(+0.27%) |
Jan 08, 2013 | 118.48 | 118.64 | 117.91 | 118.37 | 4,911,427 | -0.32(-0.27%) |
Jan 07, 2013 | 118.61 | 118.81 | 118.26 | 118.69 | 2,165,373 | -0.37(-0.31%) |
Jan 04, 2013 | 118.69 | 119.21 | 118.46 | 119.07 | 4,080,787 | +0.58(+0.49%) |
Jan 03, 2013 | 118.69 | 119.02 | 118.18 | 118.48 | 5,539,983 | -0.15(-0.13%) |
Jan 02, 2013 | 118.10 | 118.79 | 117.69 | 118.64 | 6,094,153 | +2.82(+2.44%) |
Dec 31, 2012 | 113.60 | 115.85 | 113.47 | 115.81 | 8,401,386 | +2.02(+1.78%) |
Dec 28, 2012 | 114.38 | 114.99 | 113.77 | 113.79 | 5,856,748 | -1.30(-1.13%) |
Dec 27, 2012 | 115.31 | 115.52 | 113.78 | 115.09 | 5,386,123 | -0.11(-0.10%) |
Dec 26, 2012 | 115.98 | 116.03 | 114.95 | 115.21 | 3,984,590 | -0.54(-0.47%) |
Dec 24, 2012 | 115.89 | 115.92 | 115.63 | 115.75 | 2,269,429 | -0.36(-0.31%) |
Dec 21, 2012 | 115.59 | 116.35 | 115.42 | 116.11 | 7,064,657 | -1.07(-0.91%) |
Dec 20, 2012 | 116.56 | 117.18 | 116.26 | 117.18 | 6,376,198 | +0.65(+0.56%) |
Dec 19, 2012 | 117.52 | 117.54 | 116.48 | 116.53 | 6,128,449 | -0.88(-0.75%) |
Dec 18, 2012 | 116.27 | 117.49 | 116.10 | 117.42 | 6,805,423 | +1.38(+1.18%) |
Dec 17, 2012 | 115.04 | 116.12 | 115.00 | 116.04 | 7,048,869 | +1.27(+1.11%) |
Dec 14, 2012 | 114.92 | 115.12 | 114.55 | 114.77 | 3,985,564 | -0.40(-0.35%) |
Dec 13, 2012 | 115.81 | 116.13 | 114.88 | 115.17 | 5,055,654 | -0.72(-0.62%) |
Dec 12, 2012 | 116.27 | 116.70 | 115.73 | 115.90 | 7,211,145 | +0.16(+0.14%) |
Dec 11, 2012 | 115.52 | 116.35 | 115.45 | 115.74 | 8,385,419 | +0.67(+0.58%) |
Dec 10, 2012 | 114.83 | 115.30 | 114.76 | 115.07 | 12,301,078 | +0.10(+0.09%) |
Dec 07, 2012 | 115.10 | 115.18 | 114.39 | 114.96 | 7,494,858 | +0.40(+0.35%) |
Dec 06, 2012 | 114.15 | 114.67 | 113.97 | 114.56 | 7,848,679 | +0.35(+0.31%) |
Dec 05, 2012 | 114.14 | 114.75 | 113.32 | 114.21 | 5,448,262 | +0.21(+0.18%) |
Dec 04, 2012 | 114.19 | 114.52 | 113.73 | 114.00 | 4,305,786 | -0.73(-0.64%) |
Nov 30, 2012 | 114.76 | 114.97 | 114.36 | 114.73 | 3,264,333 | +0.00(+0.00%) |
Nov 29, 2012 | 114.64 | 115.05 | 114.13 | 114.73 | 4,282,803 | +0.56(+0.49%) |
Nov 28, 2012 | 112.82 | 114.27 | 112.21 | 114.17 | 3,630,826 | +0.87(+0.77%) |
Nov 27, 2012 | 113.77 | 114.14 | 113.20 | 113.30 | 2,451,347 | -0.68(-0.60%) |
Nov 26, 2012 | 113.55 | 113.98 | 113.18 | 113.98 | 3,564,704 | -0.04(-0.04%) |
Nov 23, 2012 | 113.14 | 114.13 | 113.04 | 114.02 | 2,225,192 | +1.41(+1.25%) |
Nov 21, 2012 | 112.44 | 112.66 | 112.25 | 112.62 | 5,355,528 | +0.23(+0.21%) |
Nov 20, 2012 | 112.14 | 112.54 | 111.47 | 112.38 | 2,578,026 | +0.04(+0.04%) |
Nov 19, 2012 | 111.32 | 112.34 | 111.26 | 112.34 | 4,646,303 | +2.33(+2.12%) |
Nov 16, 2012 | 109.66 | 110.28 | 108.73 | 110.01 | 5,386,401 | +0.45(+0.41%) |
Nov 15, 2012 | 109.75 | 110.17 | 109.10 | 109.56 | 3,614,059 | -0.24(-0.22%) |
Nov 14, 2012 | 111.59 | 111.72 | 109.47 | 109.80 | 4,235,418 | -1.40(-1.26%) |
Nov 13, 2012 | 111.01 | 112.40 | 110.89 | 111.20 | 3,454,304 | -0.44(-0.40%) |
Nov 12, 2012 | 111.87 | 112.05 | 111.37 | 111.64 | 2,666,992 | +0.22(+0.19%) |
Nov 09, 2012 | 111.10 | 112.57 | 111.03 | 111.43 | 5,115,300 | +0.02(+0.01%) |
Nov 08, 2012 | 112.78 | 113.33 | 111.37 | 111.41 | 7,949,604 | -1.34(-1.19%) |
Nov 07, 2012 | 114.37 | 114.37 | 112.26 | 112.75 | 5,816,183 | -2.62(-2.27%) |
Nov 06, 2012 | 114.80 | 115.84 | 114.75 | 115.37 | 3,280,088 | +0.88(+0.77%) |
Nov 05, 2012 | 114.10 | 114.75 | 113.76 | 114.49 | 2,261,469 | +0.25(+0.22%) |
Nov 02, 2012 | 115.99 | 115.99 | 114.16 | 114.24 | 4,845,544 | -1.09(-0.95%) |
Nov 01, 2012 | 114.34 | 115.44 | 114.25 | 115.33 | 13,456,282 | +1.59(+1.40%) |
Oct 31, 2012 | 114.52 | 114.66 | 113.56 | 113.74 | 5,119,861 | -0.36(-0.32%) |
Oct 26, 2012 | 114.10 | 114.10 | 114.10 | 114.10 | 2,644,712 | -0.07(-0.06%) |
Oct 25, 2012 | 114.66 | 114.84 | 113.49 | 114.18 | 5,431,247 | +0.35(+0.30%) |
Oct 24, 2012 | 114.55 | 114.71 | 113.66 | 113.83 | 2,574,757 | -0.29(-0.25%) |
Oct 23, 2012 | 114.55 | 114.67 | 113.69 | 114.12 | 3,407,565 | -1.53(-1.33%) |
Oct 19, 2012 | 117.50 | 117.50 | 115.48 | 115.66 | 3,360,076 | -2.10(-1.78%) |
Oct 18, 2012 | 117.74 | 118.28 | 117.33 | 117.75 | 5,594,474 | -0.25(-0.21%) |
Oct 17, 2012 | 117.58 | 118.12 | 117.38 | 118.00 | 2,497,869 | +0.47(+0.40%) |
Oct 16, 2012 | 116.86 | 117.57 | 116.77 | 117.54 | 3,691,839 | +1.29(+1.11%) |
Oct 15, 2012 | 115.62 | 116.42 | 115.26 | 116.25 | 2,072,972 | +0.96(+0.83%) |
Oct 12, 2012 | 115.80 | 116.19 | 115.11 | 115.29 | 2,638,080 | -0.49(-0.42%) |
Oct 11, 2012 | 116.47 | 116.64 | 115.73 | 115.78 | 3,413,938 | +0.07(+0.06%) |
Oct 10, 2012 | 116.39 | 116.48 | 115.51 | 115.71 | 4,431,022 | -0.73(-0.63%) |
Oct 09, 2012 | 117.47 | 117.57 | 116.37 | 116.44 | 3,813,318 | -1.11(-0.94%) |
Oct 08, 2012 | 117.52 | 117.76 | 117.31 | 117.55 | 1,238,203 | -0.39(-0.33%) |
Oct 05, 2012 | 118.58 | 118.79 | 117.62 | 117.94 | 2,648,705 | -0.09(-0.07%) |
Oct 04, 2012 | 117.56 | 118.11 | 117.42 | 118.03 | 3,452,513 | +0.92(+0.79%) |
Oct 03, 2012 | 116.98 | 117.39 | 116.35 | 117.10 | 3,023,502 | +0.43(+0.37%) |
Oct 02, 2012 | 116.97 | 117.16 | 116.11 | 116.68 | 3,562,253 | +0.17(+0.14%) |
Oct 01, 2012 | 116.68 | 117.61 | 116.28 | 116.51 | 17,265,370 | +0.42(+0.36%) |
Sep 28, 2012 | 116.32 | 116.69 | 115.82 | 116.09 | 6,268,210 | -0.73(-0.63%) |
Sep 27, 2012 | 116.16 | 117.03 | 115.85 | 116.82 | 2,787,944 | +1.11(+0.96%) |
Sep 26, 2012 | 116.31 | 116.33 | 115.40 | 115.71 | 2,879,094 | -0.67(-0.57%) |
Sep 25, 2012 | 117.84 | 118.05 | 116.31 | 116.38 | 4,830,140 | -1.17(-1.00%) |
Sep 24, 2012 | 117.20 | 117.84 | 117.11 | 117.55 | 5,004,006 | -0.12(-0.10%) |
Sep 21, 2012 | 118.39 | 118.40 | 117.67 | 117.67 | 3,090,819 | -0.13(-0.11%) |
Sep 20, 2012 | 117.24 | 117.88 | 116.95 | 117.80 | 3,530,013 | -0.05(-0.04%) |
Sep 19, 2012 | 117.87 | 118.19 | 117.59 | 117.85 | 5,036,432 | +0.09(+0.07%) |
Sep 18, 2012 | 117.63 | 117.88 | 117.44 | 117.76 | 6,316,999 | -0.11(-0.10%) |
Sep 17, 2012 | 117.99 | 118.19 | 117.54 | 117.87 | 2,179,584 | -0.37(-0.31%) |
Sep 14, 2012 | 117.92 | 118.93 | 117.85 | 118.24 | 5,735,174 | +0.44(+0.37%) |
Sep 13, 2012 | 115.92 | 118.07 | 115.75 | 117.80 | 5,386,779 | +1.83(+1.58%) |
Sep 12, 2012 | 115.94 | 116.06 | 115.54 | 115.97 | 2,999,074 | +0.46(+0.40%) |
Sep 11, 2012 | 115.31 | 115.91 | 115.27 | 115.51 | 2,832,815 | +0.29(+0.25%) |
Sep 10, 2012 | 115.75 | 115.96 | 115.19 | 115.22 | 2,448,795 | -0.72(-0.62%) |
Sep 07, 2012 | 115.63 | 115.94 | 115.53 | 115.94 | 3,917,703 | +0.52(+0.45%) |
Sep 06, 2012 | 113.83 | 115.44 | 113.80 | 115.42 | 3,444,911 | +2.30(+2.03%) |
Sep 05, 2012 | 113.28 | 113.56 | 112.90 | 113.12 | 4,225,260 | +0.16(+0.14%) |
Sep 04, 2012 | 113.24 | 113.56 | 112.51 | 112.96 | 16,030,880 | -0.48(-0.42%) |
Aug 31, 2012 | 113.43 | 113.86 | 112.69 | 113.44 | 5,843,540 | +0.64(+0.57%) |
Aug 30, 2012 | 113.12 | 113.15 | 112.56 | 112.80 | 2,907,552 | -0.82(-0.72%) |
Aug 29, 2012 | 113.64 | 113.92 | 113.32 | 113.62 | 2,569,278 | -0.01(-0.01%) |
Aug 27, 2012 | 113.93 | 114.07 | 113.48 | 113.63 | 2,028,584 | -0.05(-0.04%) |
Aug 24, 2012 | 112.64 | 113.85 | 112.57 | 113.68 | 3,441,707 | +0.73(+0.64%) |
Aug 23, 2012 | 113.57 | 113.59 | 112.77 | 112.95 | 2,799,487 | -0.91(-0.80%) |
Aug 22, 2012 | 113.52 | 114.04 | 113.27 | 113.86 | 3,486,315 | +0.02(+0.02%) |
Aug 21, 2012 | 114.44 | 114.88 | 113.56 | 113.84 | 3,222,059 | -0.37(-0.32%) |
Aug 20, 2012 | 114.01 | 114.20 | 113.68 | 114.20 | 3,016,769 | +0.03(+0.03%) |
Aug 17, 2012 | 114.19 | 114.25 | 113.89 | 114.17 | 2,953,782 | +0.18(+0.16%) |
Aug 16, 2012 | 113.33 | 114.13 | 113.05 | 113.99 | 3,097,104 | +0.80(+0.71%) |
Aug 15, 2012 | 112.92 | 113.34 | 112.85 | 113.19 | 1,888,789 | +0.13(+0.11%) |
Aug 14, 2012 | 113.44 | 113.51 | 112.70 | 113.06 | 2,448,318 | +0.06(+0.06%) |
Aug 13, 2012 | 112.90 | 113.07 | 112.43 | 113.00 | 3,063,635 | -0.05(-0.04%) |
Aug 10, 2012 | 112.45 | 113.11 | 112.25 | 113.04 | 2,926,632 | +0.14(+0.13%) |
Aug 09, 2012 | 112.61 | 113.09 | 112.52 | 112.90 | 1,787,616 | +0.07(+0.06%) |
Aug 08, 2012 | 112.25 | 112.92 | 112.24 | 112.83 | 3,182,036 | +0.16(+0.14%) |
Aug 07, 2012 | 112.56 | 113.12 | 112.52 | 112.67 | 2,582,463 | +0.57(+0.51%) |
Aug 06, 2012 | 112.17 | 112.52 | 112.04 | 112.10 | 3,410,983 | +0.26(+0.24%) |
Aug 03, 2012 | 111.26 | 112.09 | 111.19 | 111.84 | 19,994,090 | +2.14(+1.95%) |
Aug 02, 2012 | 109.66 | 110.42 | 108.86 | 109.70 | 3,468,547 | -0.77(-0.70%) |
Aug 01, 2012 | 111.36 | 111.37 | 110.32 | 110.47 | 4,766,683 | -0.23(-0.21%) |
Jul 31, 2012 | 111.17 | 111.48 | 110.69 | 110.70 | 6,195,507 | -0.63(-0.57%) |
Jul 30, 2012 | 111.20 | 111.84 | 111.00 | 111.33 | 3,015,162 | -0.07(-0.06%) |
Jul 27, 2012 | 109.88 | 111.64 | 109.71 | 111.41 | 7,593,442 | +2.13(+1.95%) |
Jul 26, 2012 | 109.09 | 109.53 | 108.59 | 109.28 | 6,899,508 | +1.74(+1.62%) |
Jul 25, 2012 | 107.74 | 108.02 | 106.98 | 107.53 | 3,920,422 | -0.04(-0.04%) |
Jul 24, 2012 | 108.52 | 108.58 | 106.81 | 107.58 | 3,439,347 | -0.90(-0.83%) |
Jul 23, 2012 | 107.94 | 108.74 | 107.45 | 108.48 | 5,702,356 | -1.07(-0.98%) |
Jul 20, 2012 | 109.94 | 110.12 | 109.45 | 109.55 | 3,978,911 | -1.02(-0.93%) |
Jul 19, 2012 | 110.49 | 110.93 | 110.16 | 110.57 | 3,938,642 | +0.22(+0.20%) |
Jul 18, 2012 | 109.22 | 110.49 | 109.16 | 110.35 | 4,011,924 | +0.89(+0.81%) |
Jul 17, 2012 | 109.17 | 109.69 | 108.02 | 109.46 | 7,627,749 | +0.73(+0.68%) |
Jul 16, 2012 | 108.69 | 109.04 | 108.33 | 108.73 | 3,344,423 | -0.25(-0.23%) |
Jul 13, 2012 | 107.45 | 109.09 | 107.43 | 108.98 | 4,777,530 | +1.82(+1.70%) |
Jul 12, 2012 | 107.05 | 107.66 | 106.45 | 107.16 | 3,167,882 | -0.50(-0.46%) |
Jul 11, 2012 | 107.74 | 108.06 | 107.09 | 107.66 | 8,321,823 | -0.04(-0.04%) |
Jul 10, 2012 | 109.19 | 109.35 | 107.32 | 107.69 | 3,120,458 | -0.92(-0.85%) |
Jul 09, 2012 | 108.70 | 108.82 | 108.14 | 108.61 | 4,667,222 | -0.09(-0.08%) |
Jul 06, 2012 | 108.75 | 108.99 | 108.26 | 108.70 | 5,132,402 | -1.11(-1.01%) |
Jul 05, 2012 | 109.93 | 110.30 | 109.42 | 109.81 | 4,699,912 | -0.50(-0.46%) |
Jul 03, 2012 | 109.58 | 110.38 | 109.46 | 110.32 | 3,682,306 | +0.74(+0.68%) |
Jul 02, 2012 | 109.55 | 109.69 | 108.81 | 109.57 | 12,114,509 | +0.23(+0.21%) |
Jun 29, 2012 | 108.57 | 109.35 | 108.25 | 109.34 | 7,179,758 | +2.69(+2.52%) |
Jun 28, 2012 | 106.14 | 106.75 | 105.40 | 106.66 | 4,645,144 | -0.26(-0.24%) |
Jun 27, 2012 | 106.30 | 107.09 | 106.22 | 106.91 | 4,040,871 | +1.00(+0.94%) |
Jun 26, 2012 | 105.70 | 106.26 | 105.12 | 105.91 | 3,082,366 | +0.54(+0.52%) |
Jun 25, 2012 | 106.01 | 106.05 | 105.05 | 105.37 | 4,400,895 | -1.74(-1.63%) |
Jun 22, 2012 | 106.89 | 107.33 | 106.47 | 107.11 | 4,679,291 | +0.75(+0.71%) |
Jun 21, 2012 | 108.89 | 109.00 | 106.24 | 106.36 | 6,323,960 | -2.38(-2.18%) |
Jun 20, 2012 | 108.97 | 109.25 | 107.94 | 108.73 | 4,418,257 | -0.22(-0.20%) |
Jun 19, 2012 | 108.44 | 109.37 | 108.31 | 108.96 | 3,200,925 | +1.12(+1.04%) |
Jun 18, 2012 | 107.24 | 108.14 | 107.00 | 107.84 | 4,115,769 | +0.25(+0.23%) |
Jun 15, 2012 | 107.08 | 107.76 | 106.85 | 107.59 | 6,135,220 | +1.02(+0.96%) |
Jun 14, 2012 | 105.70 | 107.01 | 105.40 | 106.57 | 4,941,279 | +1.07(+1.02%) |
Jun 13, 2012 | 105.82 | 106.49 | 105.12 | 105.50 | 2,588,464 | -0.72(-0.67%) |
Jun 12, 2012 | 105.23 | 106.22 | 104.74 | 106.22 | 4,945,354 | +0.74(+0.70%) |
Jun 11, 2012 | 107.18 | 107.21 | 104.85 | 105.48 | 6,187,387 | -0.78(-0.73%) |
Jun 08, 2012 | 105.17 | 106.30 | 104.84 | 106.26 | 3,144,804 | +0.79(+0.75%) |
Jun 07, 2012 | 106.58 | 106.62 | 105.23 | 105.47 | 3,179,457 | +0.14(+0.13%) |
Jun 06, 2012 | 103.78 | 105.44 | 103.76 | 105.33 | 6,486,110 | +2.41(+2.34%) |
Jun 05, 2012 | 102.09 | 103.20 | 102.03 | 102.92 | 4,248,366 | +0.58(+0.57%) |
Jun 04, 2012 | 102.52 | 102.79 | 101.52 | 102.34 | 4,125,726 | -0.13(-0.12%) |
Jun 01, 2012 | 103.36 | 103.69 | 102.36 | 102.47 | 9,991,618 | -2.46(-2.34%) |
May 31, 2012 | 105.17 | 105.75 | 104.09 | 104.93 | 10,844,944 | -0.27(-0.26%) |
May 30, 2012 | 105.86 | 105.89 | 105.00 | 105.20 | 2,861,327 | -1.56(-1.46%) |
May 29, 2012 | 106.36 | 106.94 | 106.02 | 106.76 | 2,691,518 | +1.27(+1.20%) |
May 25, 2012 | 105.79 | 106.07 | 105.25 | 105.49 | 2,932,182 | -0.22(-0.21%) |
May 24, 2012 | 105.93 | 106.06 | 104.94 | 105.72 | 3,617,314 | +0.08(+0.08%) |
May 23, 2012 | 104.82 | 105.76 | 103.82 | 105.64 | 3,185,752 | +0.06(+0.06%) |
May 22, 2012 | 105.64 | 106.38 | 104.87 | 105.57 | 3,399,486 | +0.21(+0.20%) |
May 21, 2012 | 103.92 | 105.42 | 103.77 | 105.36 | 4,322,927 | +1.73(+1.67%) |
May 18, 2012 | 104.91 | 105.09 | 103.45 | 103.63 | 4,854,984 | -0.90(-0.86%) |
May 17, 2012 | 106.09 | 106.22 | 104.45 | 104.53 | 4,901,173 | -1.58(-1.49%) |
May 16, 2012 | 106.95 | 107.43 | 106.06 | 106.11 | 6,851,211 | -0.40(-0.37%) |
May 15, 2012 | 107.02 | 107.65 | 106.32 | 106.50 | 5,760,328 | -0.63(-0.59%) |
May 14, 2012 | 107.27 | 107.82 | 106.92 | 107.13 | 5,751,166 | -1.12(-1.04%) |
May 11, 2012 | 107.95 | 109.30 | 107.91 | 108.25 | 3,910,191 | -0.37(-0.34%) |
May 10, 2012 | 109.14 | 109.27 | 108.40 | 108.62 | 2,953,646 | +0.25(+0.23%) |
May 09, 2012 | 107.89 | 109.09 | 107.40 | 108.36 | 5,525,754 | -0.65(-0.60%) |
May 08, 2012 | 108.83 | 109.22 | 107.75 | 109.02 | 3,924,475 | -0.45(-0.41%) |
May 07, 2012 | 109.02 | 109.85 | 108.96 | 109.46 | 2,424,235 | +0.05(+0.04%) |
May 04, 2012 | 110.64 | 110.74 | 109.36 | 109.42 | 2,705,785 | -1.83(-1.65%) |
May 03, 2012 | 112.09 | 112.16 | 111.01 | 111.25 | 2,809,774 | -0.84(-0.74%) |
May 02, 2012 | 111.72 | 112.18 | 111.37 | 112.08 | 2,635,787 | -0.30(-0.26%) |
May 01, 2012 | 111.62 | 113.14 | 111.52 | 112.38 | 9,868,210 | +0.74(+0.66%) |
Apr 30, 2012 | 111.91 | 111.99 | 111.41 | 111.64 | 5,901,346 | -0.50(-0.45%) |
Apr 27, 2012 | 112.30 | 112.44 | 111.67 | 112.14 | 3,586,151 | +0.20(+0.18%) |
Apr 26, 2012 | 110.94 | 112.06 | 110.86 | 111.94 | 3,072,405 | +0.74(+0.67%) |
Apr 25, 2012 | 110.74 | 111.20 | 110.65 | 111.20 | 3,847,366 | +1.54(+1.41%) |
Apr 24, 2012 | 109.37 | 109.93 | 109.28 | 109.65 | 2,857,856 | +0.41(+0.37%) |
Apr 23, 2012 | 109.06 | 109.34 | 108.57 | 109.25 | 3,100,720 | -0.89(-0.81%) |
Apr 20, 2012 | 110.47 | 110.88 | 110.12 | 110.14 | 2,300,232 | +0.09(+0.09%) |
Apr 19, 2012 | 110.70 | 111.12 | 109.47 | 110.04 | 4,695,802 | -0.66(-0.60%) |
Apr 18, 2012 | 110.60 | 111.06 | 110.52 | 110.70 | 3,291,461 | -0.33(-0.30%) |
Apr 17, 2012 | 110.08 | 111.28 | 109.98 | 111.04 | 2,917,563 | +1.63(+1.49%) |
Apr 16, 2012 | 110.09 | 110.23 | 109.08 | 109.41 | 4,683,522 | -0.09(-0.08%) |
Apr 13, 2012 | 110.58 | 110.58 | 109.42 | 109.50 | 3,111,592 | -1.36(-1.23%) |
Apr 12, 2012 | 109.53 | 110.93 | 109.45 | 110.86 | 4,113,202 | +1.56(+1.43%) |
Apr 11, 2012 | 109.66 | 109.85 | 109.22 | 109.30 | 5,560,346 | +0.75(+0.69%) |
Apr 10, 2012 | 110.16 | 110.48 | 108.43 | 108.55 | 6,913,986 | -1.82(-1.65%) |
Apr 09, 2012 | 110.25 | 110.83 | 110.08 | 110.37 | 3,147,651 | -1.28(-1.15%) |
Apr 05, 2012 | 111.34 | 111.96 | 111.22 | 111.65 | 3,040,515 | +0.02(+0.02%) |
Apr 04, 2012 | 111.95 | 112.07 | 111.29 | 111.63 | 5,779,426 | -1.20(-1.06%) |
Apr 03, 2012 | 113.11 | 113.30 | 112.15 | 112.83 | 3,879,166 | -0.43(-0.38%) |
Apr 02, 2012 | 112.30 | 113.57 | 112.11 | 113.26 | 3,880,249 | +0.88(+0.79%) |
Mar 30, 2012 | 112.55 | 112.65 | 111.85 | 112.38 | 2,742,095 | +0.40(+0.36%) |
Mar 29, 2012 | 111.50 | 112.14 | 111.09 | 111.98 | 4,071,958 | -0.23(-0.21%) |
Mar 28, 2012 | 112.69 | 112.86 | 111.52 | 112.21 | 4,346,021 | -0.53(-0.47%) |
Mar 27, 2012 | 113.19 | 113.27 | 112.68 | 112.74 | 2,688,912 | -0.31(-0.27%) |
Mar 26, 2012 | 112.30 | 113.05 | 112.30 | 113.05 | 2,888,635 | +1.50(+1.34%) |
Mar 23, 2012 | 111.28 | 111.64 | 110.65 | 111.55 | 3,627,955 | +0.38(+0.34%) |
Mar 22, 2012 | 111.15 | 111.43 | 110.81 | 111.17 | 7,596,499 | -0.77(-0.69%) |
Mar 21, 2012 | 112.20 | 112.32 | 111.74 | 111.94 | 3,424,215 | -0.21(-0.18%) |
Mar 20, 2012 | 111.84 | 112.29 | 111.52 | 112.15 | 3,492,462 | -0.34(-0.30%) |
Mar 19, 2012 | 111.99 | 112.82 | 111.89 | 112.49 | 3,828,980 | +0.46(+0.41%) |
Mar 16, 2012 | 112.08 | 112.17 | 111.81 | 112.03 | 3,451,570 | +0.15(+0.13%) |
Mar 15, 2012 | 111.40 | 111.92 | 111.13 | 111.88 | 3,697,510 | +0.67(+0.60%) |
Mar 14, 2012 | 111.41 | 111.67 | 110.90 | 111.21 | 3,185,868 | -0.14(-0.13%) |
Mar 13, 2012 | 109.99 | 111.40 | 109.80 | 111.36 | 4,921,032 | +1.97(+1.80%) |
Mar 12, 2012 | 109.36 | 109.52 | 109.00 | 109.38 | 3,291,402 | +0.02(+0.01%) |
Mar 09, 2012 | 109.18 | 109.65 | 109.03 | 109.37 | 3,294,057 | +0.43(+0.39%) |
Mar 08, 2012 | 108.54 | 109.17 | 108.32 | 108.94 | 3,265,371 | +1.06(+0.98%) |
Mar 07, 2012 | 107.39 | 108.05 | 107.27 | 107.88 | 3,226,255 | +0.80(+0.75%) |
Mar 06, 2012 | 107.61 | 107.66 | 106.82 | 107.08 | 5,292,954 | -1.68(-1.54%) |
Mar 05, 2012 | 108.96 | 109.07 | 108.36 | 108.76 | 3,231,277 | -0.45(-0.41%) |
Mar 02, 2012 | 109.46 | 109.57 | 108.92 | 109.21 | 3,249,608 | -0.28(-0.26%) |
Mar 01, 2012 | 109.15 | 109.71 | 109.02 | 109.49 | 10,833,714 | +0.70(+0.65%) |
Feb 29, 2012 | 109.53 | 109.86 | 108.69 | 108.79 | 6,197,432 | -0.58(-0.53%) |
Feb 28, 2012 | 109.09 | 109.44 | 108.86 | 109.37 | 3,496,832 | +0.30(+0.28%) |
Feb 27, 2012 | 108.15 | 109.33 | 107.96 | 109.07 | 4,454,806 | +0.24(+0.22%) |
Feb 24, 2012 | 108.84 | 109.07 | 108.63 | 108.83 | 2,775,801 | +0.18(+0.17%) |
Feb 23, 2012 | 108.13 | 108.70 | 107.72 | 108.65 | 9,333,443 | +0.52(+0.48%) |
Feb 22, 2012 | 108.31 | 108.55 | 107.96 | 108.13 | 3,939,248 | -0.36(-0.34%) |
Feb 21, 2012 | 108.72 | 108.96 | 108.16 | 108.50 | 4,220,590 | +0.08(+0.07%) |
Feb 17, 2012 | 108.54 | 108.58 | 108.09 | 108.42 | 4,318,611 | +0.26(+0.24%) |
Feb 16, 2012 | 106.99 | 108.25 | 106.80 | 108.16 | 4,143,498 | +1.15(+1.07%) |
Feb 15, 2012 | 107.83 | 108.09 | 106.77 | 107.01 | 7,935,210 | -0.47(-0.44%) |
Feb 14, 2012 | 107.26 | 107.53 | 106.74 | 107.48 | 4,325,234 | -0.12(-0.11%) |
Feb 13, 2012 | 107.57 | 107.74 | 107.12 | 107.60 | 2,573,793 | +0.75(+0.70%) |
Feb 10, 2012 | 106.67 | 106.90 | 106.41 | 106.86 | 2,924,368 | -0.75(-0.69%) |
Feb 09, 2012 | 107.66 | 107.78 | 106.98 | 107.60 | 5,730,590 | +0.15(+0.14%) |
Feb 08, 2012 | 107.23 | 107.50 | 106.77 | 107.45 | 3,398,202 | +0.32(+0.30%) |
Feb 07, 2012 | 106.85 | 107.33 | 106.25 | 107.13 | 2,792,994 | +0.28(+0.27%) |
Feb 06, 2012 | 106.52 | 106.92 | 106.40 | 106.85 | 3,135,045 | -0.14(-0.13%) |
Feb 03, 2012 | 106.53 | 107.02 | 106.35 | 106.98 | 7,707,300 | +1.48(+1.40%) |
Feb 02, 2012 | 105.50 | 105.75 | 105.11 | 105.50 | 5,589,878 | +0.23(+0.22%) |