Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 291.86 | 295.48 | 287.11 | 287.60 | 528,959 | -3.57(-1.23%) |
Oct 30, 2013 | 300.00 | 301.21 | 289.01 | 291.17 | 644,328 | -7.36(-2.47%) |
Oct 29, 2013 | 301.45 | 302.51 | 290.68 | 298.53 | 0 | -4.43(-1.46%) |
Oct 28, 2013 | 302.90 | 308.69 | 301.31 | 302.96 | 0 | +0.72(+0.24%) |
Oct 25, 2013 | 305.10 | 306.81 | 299.17 | 302.24 | 0 | -2.18(-0.72%) |
Oct 24, 2013 | 301.02 | 307.14 | 300.52 | 304.42 | 547,124 | +4.63(+1.54%) |
Oct 23, 2013 | 302.49 | 303.66 | 296.31 | 299.79 | 526,772 | -4.70(-1.54%) |
Oct 22, 2013 | 295.69 | 305.40 | 295.44 | 304.49 | 642,186 | +9.60(+3.26%) |
Oct 21, 2013 | 304.91 | 307.00 | 293.91 | 294.89 | 524,537 | -8.67(-2.86%) |
Oct 18, 2013 | 308.40 | 309.96 | 300.51 | 303.56 | 642,735 | -4.30(-1.40%) |
Oct 17, 2013 | 306.81 | 310.00 | 300.53 | 307.86 | 704,269 | +0.21(+0.07%) |
Oct 16, 2013 | 302.00 | 307.76 | 298.06 | 307.65 | 1,176,161 | +17.22(+5.93%) |
Oct 15, 2013 | 294.04 | 298.09 | 290.00 | 290.43 | 430,496 | -5.20(-1.76%) |
Oct 14, 2013 | 287.38 | 296.33 | 284.10 | 295.63 | 0 | +5.33(+1.84%) |
Oct 11, 2013 | 293.97 | 293.97 | 287.52 | 290.30 | 0 | -3.78(-1.29%) |
Oct 10, 2013 | 289.40 | 295.00 | 286.16 | 294.08 | 573,763 | +12.52(+4.45%) |
Oct 09, 2013 | 289.32 | 289.32 | 271.15 | 281.56 | 0 | -6.12(-2.13%) |
Oct 08, 2013 | 298.15 | 298.82 | 284.31 | 287.68 | 0 | -11.27(-3.77%) |
Oct 07, 2013 | 303.93 | 307.99 | 296.19 | 298.95 | 0 | -9.65(-3.13%) |
Oct 04, 2013 | 303.50 | 310.76 | 303.50 | 308.60 | 494,054 | +5.03(+1.66%) |
Oct 03, 2013 | 312.92 | 314.99 | 300.18 | 303.57 | 917,426 | -10.10(-3.22%) |
Oct 02, 2013 | 313.61 | 318.48 | 312.00 | 313.67 | 0 | -2.96(-0.94%) |
Oct 01, 2013 | 316.58 | 319.50 | 307.65 | 316.63 | 729,180 | +3.76(+1.20%) |
Sep 30, 2013 | 304.59 | 319.83 | 301.97 | 312.87 | 0 | +7.22(+2.36%) |
Sep 27, 2013 | 301.92 | 309.91 | 300.66 | 305.65 | 0 | +0.12(+0.04%) |
Sep 26, 2013 | 295.24 | 310.43 | 294.08 | 305.53 | 878,142 | +13.30(+4.55%) |
Sep 25, 2013 | 295.05 | 296.83 | 291.60 | 292.23 | 679,516 | -2.88(-0.98%) |
Sep 24, 2013 | 296.22 | 299.95 | 293.26 | 295.11 | 0 | -0.65(-0.22%) |
Sep 23, 2013 | 299.19 | 300.03 | 292.00 | 295.76 | 697,196 | -5.04(-1.68%) |
Sep 20, 2013 | 306.81 | 307.00 | 299.11 | 300.80 | 0 | -6.31(-2.05%) |
Sep 19, 2013 | 309.91 | 310.63 | 298.11 | 307.11 | 1,045,383 | -2.06(-0.67%) |
Sep 18, 2013 | 297.78 | 311.00 | 297.75 | 309.17 | 0 | +12.55(+4.23%) |
Sep 17, 2013 | 294.59 | 298.43 | 291.07 | 296.62 | 0 | +2.26(+0.77%) |
Sep 16, 2013 | 290.70 | 295.98 | 285.35 | 294.36 | 0 | +4.39(+1.51%) |
Sep 13, 2013 | 278.75 | 290.00 | 278.75 | 289.97 | 0 | +16.37(+5.98%) |
Sep 12, 2013 | 276.97 | 278.81 | 272.20 | 273.60 | 328,700 | -3.25(-1.17%) |
Sep 11, 2013 | 277.07 | 277.77 | 269.50 | 276.85 | 0 | +0.21(+0.08%) |
Sep 10, 2013 | 279.80 | 279.95 | 275.28 | 276.64 | 583,866 | -0.16(-0.06%) |
Sep 09, 2013 | 267.91 | 277.48 | 267.91 | 276.80 | 0 | +9.23(+3.45%) |
Sep 06, 2013 | 270.00 | 270.12 | 261.80 | 267.57 | 0 | -1.07(-0.40%) |
Sep 05, 2013 | 268.52 | 270.00 | 265.99 | 268.64 | 601,133 | +0.43(+0.16%) |
Sep 04, 2013 | 258.90 | 269.11 | 255.00 | 268.21 | 916,115 | +9.06(+3.50%) |
Sep 03, 2013 | 245.99 | 259.98 | 245.99 | 259.15 | 0 | +16.84(+6.95%) |
Aug 30, 2013 | 243.20 | 244.28 | 237.88 | 242.31 | 0 | -1.27(-0.52%) |
Aug 29, 2013 | 241.08 | 247.76 | 241.02 | 243.58 | 0 | +0.51(+0.21%) |
Aug 28, 2013 | 239.93 | 243.48 | 235.02 | 243.07 | 559,711 | +3.90(+1.63%) |
Aug 27, 2013 | 240.74 | 243.27 | 238.19 | 239.17 | 676,668 | -5.84(-2.38%) |
Aug 26, 2013 | 239.00 | 246.59 | 238.03 | 245.01 | 0 | +6.16(+2.58%) |
Aug 23, 2013 | 239.53 | 240.00 | 236.43 | 238.85 | 0 | +1.50(+0.63%) |
Aug 22, 2013 | 233.84 | 240.22 | 233.06 | 237.35 | 409,739 | +4.98(+2.14%) |
Aug 21, 2013 | 231.71 | 236.55 | 230.70 | 232.37 | 602,449 | -0.93(-0.40%) |
Aug 20, 2013 | 229.55 | 238.80 | 227.97 | 233.30 | 692,429 | +5.65(+2.48%) |
Aug 19, 2013 | 229.90 | 231.89 | 227.64 | 227.65 | 0 | -3.33(-1.44%) |
Aug 16, 2013 | 233.73 | 236.77 | 230.78 | 230.98 | 0 | -2.84(-1.21%) |
Aug 15, 2013 | 240.20 | 240.80 | 233.50 | 233.82 | 664,563 | -7.45(-3.09%) |
Aug 14, 2013 | 244.00 | 248.13 | 240.87 | 241.27 | 0 | -3.12(-1.28%) |
Aug 13, 2013 | 245.59 | 246.41 | 242.02 | 244.39 | 619,312 | -1.57(-0.64%) |
Aug 12, 2013 | 248.59 | 249.15 | 242.84 | 245.96 | 490,689 | -4.05(-1.62%) |
Aug 09, 2013 | 251.08 | 256.00 | 249.58 | 250.01 | 391,932 | -2.48(-0.98%) |
Aug 08, 2013 | 254.98 | 255.99 | 251.87 | 252.49 | 425,756 | -0.74(-0.29%) |
Aug 07, 2013 | 254.32 | 258.56 | 251.15 | 253.23 | 727,740 | -1.27(-0.50%) |
Aug 06, 2013 | 258.65 | 264.00 | 249.17 | 254.50 | 2,038,689 | -16.49(-6.09%) |
Aug 05, 2013 | 273.30 | 276.00 | 269.73 | 270.99 | 636,740 | -1.40(-0.51%) |
Aug 02, 2013 | 277.64 | 277.99 | 270.41 | 272.39 | 637,515 | -5.90(-2.12%) |
Aug 01, 2013 | 272.57 | 278.73 | 267.80 | 278.29 | 519,196 | +8.23(+3.05%) |
Jul 31, 2013 | 275.35 | 276.10 | 269.51 | 270.06 | 0 | -3.61(-1.32%) |
Jul 30, 2013 | 270.41 | 276.51 | 268.71 | 273.67 | 0 | +4.47(+1.66%) |
Jul 29, 2013 | 267.43 | 274.16 | 265.32 | 269.20 | 0 | -0.01(-0.00%) |
Jul 26, 2013 | 267.18 | 269.89 | 264.41 | 269.21 | 0 | +1.38(+0.52%) |
Jul 25, 2013 | 269.19 | 272.61 | 261.49 | 267.83 | 0 | -0.10(-0.04%) |
Jul 24, 2013 | 270.37 | 270.93 | 264.22 | 267.93 | 0 | -0.41(-0.15%) |
Jul 23, 2013 | 278.44 | 279.92 | 267.75 | 268.34 | 0 | -9.65(-3.47%) |
Jul 22, 2013 | 278.48 | 282.27 | 274.86 | 277.99 | 0 | +3.13(+1.14%) |
Jul 19, 2013 | 268.55 | 275.00 | 264.00 | 274.86 | 0 | +7.38(+2.76%) |
Jul 18, 2013 | 269.71 | 273.80 | 264.00 | 267.48 | 0 | -2.02(-0.75%) |
Jul 17, 2013 | 267.43 | 269.98 | 265.14 | 269.50 | 492,533 | +6.79(+2.58%) |
Jul 16, 2013 | 267.23 | 270.82 | 258.32 | 262.71 | 0 | -5.93(-2.21%) |
Jul 15, 2013 | 270.50 | 270.50 | 261.06 | 268.64 | 0 | +2.64(+0.99%) |
Jul 12, 2013 | 255.52 | 268.68 | 253.00 | 266.00 | 0 | +18.13(+7.31%) |
Jul 11, 2013 | 242.19 | 248.68 | 239.17 | 247.87 | 889,688 | +11.17(+4.72%) |
Jul 10, 2013 | 236.83 | 239.25 | 232.40 | 236.70 | 0 | +0.78(+0.33%) |
Jul 09, 2013 | 228.22 | 237.79 | 229.02 | 235.92 | 0 | +6.90(+3.01%) |
Jul 08, 2013 | 234.81 | 235.99 | 225.78 | 229.02 | 0 | -4.46(-1.91%) |
Jul 05, 2013 | 233.98 | 237.10 | 231.00 | 233.48 | 0 | +0.55(+0.24%) |
Jul 03, 2013 | 229.20 | 234.46 | 229.03 | 232.93 | 0 | +1.81(+0.78%) |
Jul 02, 2013 | 230.14 | 233.88 | 228.02 | 231.12 | 0 | +0.98(+0.43%) |
Jul 01, 2013 | 231.60 | 239.78 | 228.01 | 230.14 | 1,082,646 | +5.26(+2.34%) |
Jun 28, 2013 | 233.06 | 234.25 | 224.75 | 224.88 | 1,986,746 | -9.69(-4.13%) |
Jun 27, 2013 | 232.76 | 236.05 | 231.05 | 234.57 | 0 | +5.83(+2.55%) |
Jun 26, 2013 | 222.76 | 229.97 | 221.24 | 228.74 | 0 | +8.57(+3.89%) |
Jun 25, 2013 | 220.95 | 225.20 | 218.36 | 220.17 | 0 | +1.79(+0.82%) |
Jun 24, 2013 | 212.90 | 224.09 | 206.30 | 218.38 | 0 | +2.91(+1.35%) |
Jun 21, 2013 | 220.95 | 226.00 | 212.82 | 215.47 | 3,137,821 | -4.14(-1.89%) |
Jun 20, 2013 | 228.01 | 228.30 | 218.28 | 219.61 | 0 | -11.77(-5.09%) |
Jun 19, 2013 | 243.38 | 244.70 | 231.29 | 231.38 | 0 | -11.38(-4.69%) |
Jun 18, 2013 | 233.64 | 244.26 | 230.51 | 242.76 | 888,757 | +10.05(+4.32%) |
Jun 17, 2013 | 238.20 | 241.05 | 232.51 | 232.71 | 0 | -4.22(-1.78%) |
Jun 14, 2013 | 238.57 | 242.48 | 232.88 | 236.93 | 0 | -2.59(-1.08%) |
Jun 13, 2013 | 237.84 | 244.46 | 236.28 | 239.52 | 551,048 | +2.03(+0.85%) |
Jun 12, 2013 | 251.75 | 253.32 | 236.24 | 237.49 | 581,836 | -11.39(-4.58%) |
Jun 11, 2013 | 249.42 | 254.40 | 245.01 | 248.88 | 544,512 | -3.95(-1.56%) |
Jun 10, 2013 | 258.14 | 258.60 | 249.70 | 252.83 | 593,942 | -4.67(-1.81%) |
Jun 07, 2013 | 252.06 | 261.75 | 251.06 | 257.50 | 0 | +5.33(+2.11%) |
Jun 06, 2013 | 230.23 | 252.50 | 229.67 | 252.17 | 1,388,281 | +22.53(+9.81%) |
Jun 05, 2013 | 231.72 | 239.98 | 227.47 | 229.64 | 0 | -3.24(-1.39%) |
Jun 04, 2013 | 235.25 | 239.69 | 232.37 | 232.88 | 0 | -3.19(-1.35%) |
Jun 03, 2013 | 241.83 | 242.50 | 229.52 | 236.07 | 794,190 | -5.81(-2.40%) |
May 31, 2013 | 248.63 | 253.00 | 241.87 | 241.88 | 771,374 | -10.30(-4.08%) |
May 30, 2013 | 248.51 | 253.43 | 246.69 | 252.18 | 0 | +4.47(+1.80%) |
May 29, 2013 | 249.19 | 250.25 | 242.34 | 247.71 | 557,173 | -3.74(-1.49%) |
May 28, 2013 | 254.18 | 259.46 | 249.73 | 251.45 | 589,159 | +1.14(+0.46%) |
May 24, 2013 | 253.60 | 254.69 | 246.22 | 250.31 | 0 | -4.56(-1.79%) |
May 23, 2013 | 257.43 | 260.47 | 245.52 | 254.87 | 848,580 | -7.55(-2.88%) |
May 22, 2013 | 260.06 | 274.50 | 257.08 | 262.42 | 0 | +2.46(+0.95%) |
May 21, 2013 | 264.39 | 266.05 | 255.09 | 259.96 | 804,876 | -3.68(-1.40%) |
May 20, 2013 | 265.79 | 269.78 | 263.49 | 263.64 | 0 | -3.33(-1.25%) |
May 17, 2013 | 262.05 | 270.20 | 262.05 | 266.97 | 0 | +2.31(+0.87%) |
May 16, 2013 | 272.86 | 275.72 | 261.00 | 264.66 | 986,902 | -9.45(-3.45%) |
May 15, 2013 | 281.81 | 283.99 | 272.11 | 274.11 | 0 | -6.40(-2.28%) |
May 13, 2013 | 273.54 | 280.60 | 271.34 | 280.51 | 0 | +7.01(+2.56%) |
May 10, 2013 | 262.87 | 274.60 | 262.20 | 273.50 | 0 | +11.55(+4.41%) |
May 09, 2013 | 263.74 | 265.20 | 260.75 | 261.95 | 0 | -1.79(-0.68%) |
May 08, 2013 | 261.38 | 264.31 | 260.58 | 263.74 | 0 | +1.55(+0.59%) |
May 07, 2013 | 263.50 | 264.47 | 258.87 | 262.19 | 0 | -0.56(-0.21%) |
May 06, 2013 | 264.15 | 265.00 | 255.88 | 262.75 | 0 | -3.41(-1.28%) |
May 03, 2013 | 258.95 | 266.45 | 248.63 | 266.16 | 0 | +17.53(+7.05%) |
May 02, 2013 | 242.94 | 249.84 | 237.96 | 248.63 | 0 | +11.34(+4.78%) |
May 01, 2013 | 214.75 | 252.35 | 214.70 | 237.29 | 0 | +22.15(+10.30%) |
Apr 30, 2013 | 217.58 | 217.89 | 212.50 | 215.14 | 0 | -0.34(-0.16%) |
Apr 29, 2013 | 217.72 | 219.13 | 215.32 | 215.48 | 1,156,899 | -1.12(-0.52%) |
Apr 26, 2013 | 216.53 | 216.75 | 214.06 | 216.60 | 658,501 | -0.15(-0.07%) |
Apr 25, 2013 | 214.88 | 218.13 | 211.86 | 216.75 | 1,055,068 | +6.13(+2.91%) |
Apr 24, 2013 | 213.15 | 214.07 | 208.54 | 210.62 | 675,855 | -2.23(-1.05%) |
Apr 23, 2013 | 215.00 | 220.43 | 211.57 | 212.85 | 715,427 | -0.96(-0.45%) |
Apr 22, 2013 | 213.57 | 215.78 | 208.61 | 213.81 | 710,746 | +1.23(+0.58%) |
Apr 19, 2013 | 206.40 | 213.00 | 206.33 | 212.58 | 954,841 | +5.92(+2.86%) |
Apr 18, 2013 | 214.91 | 214.91 | 203.70 | 206.66 | 823,257 | -6.42(-3.01%) |
Apr 17, 2013 | 215.26 | 215.61 | 208.79 | 213.08 | 1,059,427 | -3.68(-1.70%) |
Apr 16, 2013 | 212.00 | 217.72 | 210.00 | 216.76 | 1,234,111 | +7.71(+3.69%) |
Apr 15, 2013 | 215.00 | 215.75 | 208.18 | 209.05 | 1,218,537 | -6.79(-3.15%) |
Apr 12, 2013 | 205.86 | 216.20 | 205.50 | 215.84 | 1,157,227 | +7.49(+3.59%) |
Apr 11, 2013 | 200.91 | 209.29 | 199.85 | 208.35 | 1,293,944 | +7.22(+3.59%) |
Apr 10, 2013 | 191.68 | 201.35 | 190.32 | 201.13 | 967,125 | +10.05(+5.26%) |
Apr 09, 2013 | 189.85 | 192.83 | 189.35 | 191.08 | 831,656 | +2.61(+1.38%) |
Apr 08, 2013 | 185.06 | 188.50 | 183.20 | 188.47 | 394,053 | +3.06(+1.65%) |
Apr 05, 2013 | 181.99 | 185.85 | 179.75 | 185.41 | 641,148 | +0.32(+0.18%) |
Apr 04, 2013 | 183.89 | 186.19 | 182.05 | 185.09 | 482,932 | +2.40(+1.31%) |
Apr 03, 2013 | 185.14 | 189.90 | 182.08 | 182.69 | 862,821 | -2.31(-1.25%) |
Apr 02, 2013 | 179.83 | 185.75 | 178.95 | 185.00 | 987,922 | +6.49(+3.64%) |
Apr 01, 2013 | 180.00 | 180.75 | 177.12 | 178.51 | 586,205 | +2.11(+1.19%) |
Mar 28, 2013 | 170.42 | 177.75 | 169.83 | 176.40 | 917,384 | +5.50(+3.22%) |
Mar 27, 2013 | 169.25 | 171.00 | 168.20 | 170.90 | 398,230 | +1.19(+0.70%) |
Mar 26, 2013 | 171.30 | 172.28 | 168.24 | 169.71 | 281,482 | -0.43(-0.25%) |
Mar 25, 2013 | 172.69 | 173.17 | 169.21 | 170.14 | 248,877 | -2.26(-1.31%) |
Mar 22, 2013 | 172.35 | 172.90 | 170.45 | 172.40 | 277,763 | +1.07(+0.62%) |
Mar 21, 2013 | 174.60 | 174.64 | 171.11 | 171.33 | 416,084 | -4.18(-2.38%) |
Mar 20, 2013 | 175.58 | 177.50 | 174.60 | 175.51 | 369,593 | +0.23(+0.13%) |
Mar 19, 2013 | 171.20 | 177.99 | 171.20 | 175.28 | 791,512 | +5.17(+3.04%) |
Mar 18, 2013 | 170.79 | 171.46 | 169.03 | 170.11 | 392,217 | -1.73(-1.01%) |
Mar 15, 2013 | 171.82 | 173.14 | 170.02 | 171.84 | 1,140,034 | -0.09(-0.05%) |
Mar 14, 2013 | 173.72 | 174.57 | 171.00 | 171.93 | 376,753 | -0.91(-0.53%) |
Mar 13, 2013 | 172.45 | 175.16 | 171.06 | 172.84 | 505,682 | +0.65(+0.38%) |
Mar 12, 2013 | 171.47 | 172.32 | 168.52 | 172.19 | 467,715 | +0.44(+0.26%) |
Mar 11, 2013 | 172.91 | 173.10 | 170.81 | 171.75 | 315,128 | -1.22(-0.71%) |
Mar 08, 2013 | 173.13 | 174.17 | 169.44 | 172.97 | 624,674 | +1.03(+0.60%) |
Mar 07, 2013 | 174.90 | 175.58 | 171.50 | 171.94 | 558,892 | -2.61(-1.50%) |
Mar 06, 2013 | 175.30 | 176.37 | 173.27 | 174.55 | 536,068 | -0.09(-0.05%) |
Mar 05, 2013 | 173.97 | 175.88 | 172.27 | 174.64 | 729,256 | +1.99(+1.15%) |
Mar 04, 2013 | 171.35 | 174.25 | 169.87 | 172.65 | 831,377 | +0.92(+0.54%) |
Mar 01, 2013 | 166.65 | 172.21 | 165.25 | 171.73 | 781,769 | +4.73(+2.83%) |
Feb 28, 2013 | 167.38 | 169.51 | 165.25 | 167.00 | 714,998 | +2.20(+1.33%) |
Feb 27, 2013 | 161.67 | 165.58 | 160.51 | 164.80 | 655,818 | +3.17(+1.96%) |
Feb 26, 2013 | 159.81 | 162.16 | 159.09 | 161.63 | 713,639 | +2.26(+1.42%) |
Feb 25, 2013 | 161.51 | 163.61 | 158.50 | 159.37 | 789,338 | -1.01(-0.63%) |
Feb 22, 2013 | 159.92 | 161.41 | 157.65 | 160.38 | 749,520 | +1.07(+0.67%) |
Feb 21, 2013 | 158.32 | 159.73 | 154.16 | 159.31 | 1,147,132 | +0.89(+0.56%) |
Feb 20, 2013 | 160.00 | 161.00 | 158.10 | 158.42 | 949,403 | -2.00(-1.25%) |
Feb 19, 2013 | 164.47 | 165.50 | 158.61 | 160.42 | 1,018,693 | -4.51(-2.73%) |
Feb 15, 2013 | 168.00 | 168.19 | 163.05 | 164.93 | 861,371 | -4.31(-2.55%) |
Feb 14, 2013 | 169.65 | 171.73 | 163.04 | 169.24 | 1,156,132 | -1.09(-0.64%) |
Feb 13, 2013 | 168.49 | 171.08 | 167.77 | 170.33 | 869,735 | +2.15(+1.28%) |
Feb 12, 2013 | 170.13 | 170.86 | 167.14 | 168.18 | 784,932 | -2.17(-1.27%) |
Feb 11, 2013 | 180.00 | 182.59 | 168.10 | 170.35 | 2,341,949 | +4.47(+2.69%) |
Feb 08, 2013 | 164.77 | 167.00 | 164.25 | 165.88 | 702,654 | +1.89(+1.15%) |
Feb 07, 2013 | 167.91 | 168.99 | 162.25 | 163.99 | 1,174,567 | -3.64(-2.17%) |
Feb 06, 2013 | 169.44 | 170.51 | 166.34 | 167.63 | 631,837 | -3.05(-1.79%) |
Feb 04, 2013 | 172.00 | 174.33 | 167.85 | 170.68 | 855,054 | -2.20(-1.27%) |
Feb 01, 2013 | 175.14 | 175.72 | 172.68 | 172.88 | 1,005,421 | -1.06(-0.61%) |
Jan 31, 2013 | 173.41 | 175.54 | 172.61 | 173.94 | 507,790 | -0.82(-0.47%) |
Jan 30, 2013 | 174.49 | 174.99 | 172.79 | 174.76 | 407,133 | -0.20(-0.11%) |
Jan 29, 2013 | 171.29 | 175.14 | 169.82 | 174.96 | 486,494 | +4.06(+2.38%) |
Jan 28, 2013 | 176.08 | 176.34 | 170.47 | 170.90 | 712,447 | -3.58(-2.05%) |
Jan 25, 2013 | 174.86 | 175.15 | 170.81 | 174.48 | 717,387 | +1.34(+0.77%) |
Jan 24, 2013 | 175.46 | 177.84 | 172.17 | 173.14 | 803,716 | -3.02(-1.71%) |
Jan 23, 2013 | 174.98 | 177.25 | 173.57 | 176.16 | 655,741 | +1.09(+0.62%) |
Jan 22, 2013 | 168.00 | 175.24 | 167.16 | 175.07 | 904,261 | +7.10(+4.23%) |
Jan 18, 2013 | 168.02 | 170.88 | 165.32 | 167.97 | 720,009 | -1.62(-0.96%) |
Jan 17, 2013 | 167.87 | 170.41 | 164.00 | 169.59 | 1,229,478 | -0.44(-0.26%) |
Jan 16, 2013 | 174.00 | 177.39 | 169.37 | 170.03 | 875,377 | -4.81(-2.75%) |
Jan 15, 2013 | 175.85 | 176.41 | 171.61 | 174.84 | 619,668 | -4.56(-2.54%) |
Jan 14, 2013 | 181.05 | 181.05 | 178.00 | 179.40 | 400,031 | -0.06(-0.03%) |
Jan 11, 2013 | 183.97 | 184.20 | 178.57 | 179.46 | 524,544 | -4.31(-2.35%) |
Jan 10, 2013 | 185.14 | 185.23 | 179.55 | 183.77 | 545,050 | +0.37(+0.20%) |
Jan 09, 2013 | 177.50 | 185.78 | 177.00 | 183.40 | 835,943 | +6.77(+3.83%) |
Jan 08, 2013 | 175.00 | 176.79 | 169.97 | 176.63 | 1,643,054 | -5.90(-3.23%) |
Jan 07, 2013 | 180.15 | 183.70 | 178.50 | 182.53 | 464,660 | +1.46(+0.81%) |
Jan 04, 2013 | 182.26 | 183.38 | 179.87 | 181.07 | 438,855 | +0.36(+0.20%) |
Jan 03, 2013 | 181.58 | 183.82 | 179.66 | 180.71 | 565,947 | -0.49(-0.27%) |
Jan 02, 2013 | 176.64 | 181.82 | 170.82 | 181.20 | 938,994 | +10.38(+6.08%) |
Dec 31, 2012 | 167.02 | 171.56 | 165.26 | 170.82 | 475,536 | +2.85(+1.70%) |
Dec 28, 2012 | 166.31 | 171.38 | 165.28 | 167.97 | 484,210 | -0.80(-0.47%) |
Dec 27, 2012 | 169.32 | 172.60 | 164.06 | 168.77 | 750,385 | -1.24(-0.73%) |
Dec 26, 2012 | 173.04 | 173.39 | 167.80 | 170.01 | 566,997 | -3.03(-1.75%) |
Dec 24, 2012 | 173.40 | 174.52 | 171.01 | 173.04 | 378,302 | -0.44(-0.25%) |
Dec 21, 2012 | 168.91 | 174.84 | 168.91 | 173.48 | 3,872,060 | +0.64(+0.37%) |
Dec 20, 2012 | 175.10 | 175.10 | 168.15 | 172.84 | 837,543 | -2.81(-1.60%) |
Dec 19, 2012 | 183.13 | 183.13 | 173.10 | 175.65 | 804,346 | -4.37(-2.43%) |
Dec 18, 2012 | 179.00 | 181.05 | 176.18 | 180.02 | 694,908 | +0.62(+0.35%) |
Dec 17, 2012 | 178.01 | 180.25 | 178.00 | 179.40 | 927,240 | -0.31(-0.17%) |
Dec 14, 2012 | 178.87 | 180.34 | 177.92 | 179.71 | 424,656 | +0.67(+0.37%) |
Dec 13, 2012 | 182.53 | 183.31 | 177.14 | 179.04 | 890,347 | -4.00(-2.18%) |
Dec 12, 2012 | 185.00 | 185.18 | 180.81 | 183.04 | 553,934 | -1.56(-0.85%) |
Dec 11, 2012 | 185.00 | 186.61 | 184.10 | 184.60 | 557,709 | -0.09(-0.05%) |
Dec 10, 2012 | 181.00 | 185.00 | 180.35 | 184.69 | 470,098 | +3.82(+2.11%) |
Dec 07, 2012 | 179.47 | 182.11 | 178.00 | 180.87 | 627,844 | -0.93(-0.51%) |
Dec 06, 2012 | 185.91 | 188.92 | 180.64 | 181.80 | 801,525 | -3.40(-1.84%) |
Dec 05, 2012 | 181.05 | 186.13 | 178.00 | 185.20 | 903,845 | +4.50(+2.49%) |
Dec 04, 2012 | 180.30 | 181.21 | 177.71 | 180.70 | 627,422 | +4.15(+2.35%) |
Nov 30, 2012 | 186.00 | 186.15 | 176.55 | 176.55 | 2,335,249 | -11.19(-5.96%) |
Nov 29, 2012 | 175.99 | 188.95 | 175.45 | 187.74 | 1,848,045 | +12.83(+7.34%) |
Nov 28, 2012 | 173.31 | 175.22 | 171.10 | 174.91 | 425,244 | +0.21(+0.12%) |
Nov 27, 2012 | 173.37 | 176.57 | 172.00 | 174.70 | 886,961 | +0.31(+0.18%) |
Nov 26, 2012 | 174.88 | 175.91 | 170.73 | 174.39 | 816,599 | -1.69(-0.96%) |
Nov 23, 2012 | 175.00 | 176.50 | 173.50 | 176.08 | 300,453 | +1.53(+0.88%) |
Nov 21, 2012 | 172.00 | 176.15 | 171.50 | 174.55 | 893,826 | +1.68(+0.97%) |
Nov 20, 2012 | 159.86 | 174.60 | 159.73 | 172.87 | 1,909,091 | +12.43(+7.75%) |
Nov 19, 2012 | 157.68 | 161.25 | 156.68 | 160.44 | 796,069 | +2.75(+1.74%) |
Nov 16, 2012 | 143.01 | 160.00 | 141.01 | 157.69 | 1,654,149 | +15.22(+10.68%) |
Nov 15, 2012 | 146.85 | 147.56 | 141.21 | 142.47 | 939,713 | -5.08(-3.44%) |
Nov 14, 2012 | 149.75 | 149.96 | 146.00 | 147.55 | 696,799 | -0.53(-0.36%) |
Nov 13, 2012 | 145.04 | 148.98 | 144.21 | 148.08 | 544,377 | +3.18(+2.20%) |
Nov 12, 2012 | 142.63 | 146.23 | 142.24 | 144.90 | 508,358 | +4.16(+2.96%) |
Nov 09, 2012 | 136.83 | 142.98 | 136.13 | 140.74 | 493,017 | +3.08(+2.24%) |
Nov 08, 2012 | 138.28 | 141.31 | 137.62 | 137.66 | 636,974 | -0.57(-0.41%) |
Nov 07, 2012 | 142.83 | 144.32 | 136.50 | 138.23 | 1,043,104 | -6.16(-4.27%) |
Nov 06, 2012 | 144.50 | 145.00 | 142.05 | 144.39 | 486,335 | -0.46(-0.32%) |
Nov 05, 2012 | 145.42 | 145.96 | 141.28 | 144.85 | 477,430 | +1.35(+0.94%) |
Nov 02, 2012 | 147.26 | 147.26 | 141.35 | 143.50 | 682,846 | -2.87(-1.96%) |