Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 381.69 | 384.15 | 384.15 | 384.15 | 7,135 | +3.51(+0.92%) |
Dec 30, 2013 | 382.57 | 384.59 | 380.46 | 380.64 | 7,267 | -1.93(-0.51%) |
Dec 27, 2013 | 380.29 | 383.27 | 379.93 | 382.57 | 5,142 | +3.07(+0.81%) |
Dec 26, 2013 | 381.25 | 381.77 | 378.70 | 379.50 | 7,609 | +0.18(+0.05%) |
Dec 24, 2013 | 374.13 | 380.26 | 374.13 | 379.32 | 8,884 | +5.18(+1.39%) |
Dec 23, 2013 | 376.68 | 377.30 | 373.64 | 374.13 | 2,988 | -0.53(-0.14%) |
Dec 20, 2013 | 371.24 | 375.10 | 371.24 | 374.66 | 4,620 | +3.73(+1.01%) |
Dec 19, 2013 | 372.07 | 372.95 | 369.18 | 370.93 | 7,495 | -2.28(-0.61%) |
Dec 18, 2013 | 372.25 | 373.56 | 367.16 | 373.21 | 12,761 | +1.49(+0.40%) |
Dec 17, 2013 | 374.35 | 374.35 | 369.70 | 371.72 | 7,317 | -2.02(-0.54%) |
Dec 16, 2013 | 370.06 | 374.44 | 370.06 | 373.74 | 9,360 | +5.44(+1.48%) |
Dec 13, 2013 | 369.09 | 369.62 | 365.67 | 368.30 | 6,153 | -0.44(-0.12%) |
Dec 12, 2013 | 366.55 | 370.79 | 366.55 | 368.74 | 3,934 | +1.93(+0.53%) |
Dec 11, 2013 | 372.51 | 372.51 | 366.02 | 366.81 | 4,807 | -5.18(-1.39%) |
Dec 10, 2013 | 375.85 | 377.25 | 371.81 | 371.99 | 9,097 | -3.42(-0.91%) |
Dec 09, 2013 | 376.29 | 377.25 | 372.69 | 375.41 | 7,833 | -0.44(-0.12%) |
Dec 06, 2013 | 379.53 | 381.37 | 375.23 | 375.85 | 5,347 | -1.23(-0.33%) |
Dec 05, 2013 | 379.79 | 379.79 | 375.76 | 377.07 | 8,211 | -1.93(-0.51%) |
Dec 04, 2013 | 376.46 | 379.57 | 373.61 | 379.00 | 6,515 | +1.49(+0.39%) |
Dec 03, 2013 | 375.06 | 380.67 | 375.67 | 377.51 | 11,466 | +0.61(+0.16%) |
Dec 02, 2013 | 376.37 | 379.30 | 373.04 | 376.90 | 4,563 | -0.44(-0.12%) |
Nov 29, 2013 | 376.63 | 380.93 | 374.27 | 377.34 | 3,061 | +1.58(+0.42%) |
Nov 27, 2013 | 378.13 | 378.92 | 374.27 | 375.76 | 3,476 | -3.29(-0.87%) |
Nov 26, 2013 | 376.55 | 379.18 | 374.79 | 379.05 | 2,801 | +1.97(+0.52%) |
Nov 25, 2013 | 386.20 | 386.20 | 376.46 | 377.07 | 7,777 | -10.00(-2.58%) |
Nov 22, 2013 | 388.22 | 388.48 | 385.06 | 387.08 | 5,883 | -1.23(-0.32%) |
Nov 21, 2013 | 387.95 | 388.92 | 385.76 | 388.30 | 5,556 | +2.72(+0.71%) |
Nov 20, 2013 | 386.81 | 388.48 | 384.68 | 385.58 | 3,475 | -0.20(-0.05%) |
Nov 19, 2013 | 389.97 | 390.23 | 384.58 | 385.78 | 6,499 | -4.45(-1.14%) |
Nov 18, 2013 | 401.11 | 401.11 | 388.74 | 390.23 | 3,905 | -8.16(-2.05%) |
Nov 15, 2013 | 399.18 | 399.62 | 396.02 | 398.39 | 1,874 | +1.58(+0.40%) |
Nov 14, 2013 | 394.27 | 396.81 | 393.22 | 396.81 | 4,142 | +6.32(+1.62%) |
Nov 12, 2013 | 394.62 | 394.62 | 388.41 | 390.50 | 4,720 | -6.05(-1.53%) |
Nov 11, 2013 | 393.39 | 397.60 | 392.87 | 396.55 | 9,986 | +3.51(+0.89%) |
Nov 08, 2013 | 383.48 | 393.39 | 383.48 | 393.04 | 5,998 | +9.30(+2.42%) |
Nov 07, 2013 | 391.11 | 391.29 | 382.99 | 383.74 | 3,904 | -6.49(-1.66%) |
Nov 06, 2013 | 390.58 | 395.24 | 388.04 | 390.23 | 2,838 | +1.49(+0.38%) |
Nov 05, 2013 | 389.27 | 390.55 | 387.02 | 388.74 | 2,798 | -2.72(-0.69%) |
Nov 04, 2013 | 386.99 | 391.46 | 386.64 | 391.46 | 2,263 | +6.32(+1.64%) |
Nov 01, 2013 | 388.65 | 388.65 | 381.64 | 385.15 | 6,320 | -2.72(-0.70%) |
Oct 31, 2013 | 387.43 | 391.90 | 385.67 | 387.87 | 5,107 | +0.97(+0.25%) |
Oct 30, 2013 | 389.53 | 391.99 | 385.50 | 386.90 | 11,361 | -3.16(-0.81%) |
Oct 29, 2013 | 384.62 | 390.06 | 384.62 | 390.06 | 4,931 | +6.05(+1.58%) |
Oct 28, 2013 | 381.81 | 384.62 | 381.72 | 384.00 | 6,916 | +1.75(+0.46%) |
Oct 25, 2013 | 381.81 | 382.95 | 380.12 | 382.25 | 4,421 | +2.02(+0.53%) |
Oct 24, 2013 | 381.11 | 381.15 | 378.08 | 380.23 | 6,422 | -1.93(-0.51%) |
Oct 23, 2013 | 387.95 | 387.95 | 379.97 | 382.16 | 5,447 | -7.98(-2.05%) |
Oct 22, 2013 | 389.97 | 393.57 | 389.01 | 390.15 | 8,480 | +2.02(+0.52%) |
Oct 21, 2013 | 389.88 | 392.61 | 387.51 | 388.13 | 5,864 | -3.16(-0.81%) |
Oct 18, 2013 | 387.95 | 391.46 | 387.95 | 391.29 | 7,558 | +7.46(+1.94%) |
Oct 17, 2013 | 381.20 | 384.05 | 380.93 | 383.83 | 5,020 | +2.28(+0.60%) |
Oct 16, 2013 | 379.53 | 382.07 | 378.74 | 381.55 | 19,124 | +3.95(+1.05%) |
Oct 15, 2013 | 380.76 | 380.76 | 376.63 | 377.60 | 8,391 | -3.86(-1.01%) |
Oct 14, 2013 | 376.11 | 381.46 | 375.14 | 381.46 | 2,624 | +2.72(+0.72%) |
Oct 11, 2013 | 373.30 | 379.00 | 372.42 | 378.74 | 2,202 | +4.04(+1.08%) |
Oct 10, 2013 | 368.83 | 375.12 | 368.83 | 374.70 | 32,580 | +9.30(+2.54%) |
Oct 09, 2013 | 368.65 | 368.65 | 363.65 | 365.41 | 7,993 | -2.98(-0.81%) |
Oct 08, 2013 | 373.48 | 374.88 | 368.21 | 368.39 | 5,011 | -4.47(-1.20%) |
Oct 07, 2013 | 373.74 | 375.32 | 372.07 | 372.86 | 1,791 | -3.95(-1.05%) |
Oct 04, 2013 | 372.77 | 378.48 | 371.46 | 376.81 | 9,951 | +4.30(+1.15%) |
Oct 03, 2013 | 373.74 | 373.92 | 369.44 | 372.51 | 2,603 | -2.11(-0.56%) |
Oct 02, 2013 | 371.81 | 374.75 | 369.70 | 374.62 | 1,216 | +1.40(+0.38%) |
Oct 01, 2013 | 367.86 | 374.35 | 367.77 | 373.21 | 5,227 | +3.16(+0.85%) |
Sep 27, 2013 | 368.83 | 371.14 | 368.15 | 370.06 | 3,370 | -1.49(-0.40%) |
Sep 26, 2013 | 371.90 | 373.12 | 370.32 | 371.55 | 2,167 | +0.79(+0.21%) |
Sep 25, 2013 | 369.79 | 373.13 | 369.79 | 370.76 | 3,448 | +2.02(+0.55%) |
Sep 24, 2013 | 368.56 | 371.19 | 364.88 | 368.74 | 3,665 | +0.00(+0.00%) |
Sep 23, 2013 | 370.41 | 371.02 | 368.04 | 368.74 | 15,180 | -2.98(-0.80%) |
Sep 20, 2013 | 376.63 | 376.63 | 371.20 | 371.72 | 1,768 | -4.33(-1.15%) |
Sep 19, 2013 | 376.06 | 377.30 | 374.65 | 376.06 | 3,640 | +0.61(+0.16%) |
Sep 18, 2013 | 372.90 | 377.02 | 369.70 | 375.44 | 3,636 | +2.63(+0.70%) |
Sep 17, 2013 | 369.58 | 373.68 | 369.49 | 372.82 | 4,669 | +2.54(+0.69%) |
Sep 16, 2013 | 369.58 | 371.72 | 369.45 | 370.28 | 5,537 | +2.01(+0.55%) |
Sep 13, 2013 | 367.30 | 368.26 | 365.99 | 368.26 | 5,322 | +0.83(+0.23%) |
Sep 12, 2013 | 371.68 | 371.68 | 366.86 | 367.43 | 8,222 | -4.51(-1.21%) |
Sep 11, 2013 | 370.71 | 372.82 | 367.91 | 371.94 | 7,173 | +0.96(+0.26%) |
Sep 10, 2013 | 369.40 | 370.98 | 367.48 | 370.98 | 5,357 | +1.66(+0.45%) |
Sep 09, 2013 | 364.50 | 369.93 | 364.24 | 369.31 | 5,429 | +6.66(+1.84%) |
Sep 06, 2013 | 363.36 | 364.71 | 357.49 | 362.66 | 6,262 | +1.66(+0.46%) |
Sep 05, 2013 | 355.65 | 362.66 | 355.65 | 361.00 | 8,022 | +5.34(+1.50%) |
Sep 04, 2013 | 350.05 | 355.76 | 349.61 | 355.65 | 7,058 | +5.17(+1.47%) |
Sep 03, 2013 | 353.55 | 354.25 | 348.02 | 350.49 | 7,435 | +2.10(+0.60%) |
Aug 30, 2013 | 354.25 | 354.25 | 347.89 | 348.39 | 3,725 | -4.91(-1.39%) |
Aug 29, 2013 | 355.48 | 355.92 | 352.42 | 353.29 | 2,423 | -2.27(-0.64%) |
Aug 28, 2013 | 350.84 | 357.23 | 350.84 | 355.57 | 13,425 | +4.81(+1.37%) |
Aug 27, 2013 | 353.12 | 355.31 | 350.31 | 350.75 | 7,267 | -5.69(-1.60%) |
Aug 26, 2013 | 357.23 | 358.39 | 355.04 | 356.44 | 3,204 | -0.53(-0.15%) |
Aug 23, 2013 | 355.92 | 357.49 | 352.50 | 356.97 | 11,520 | +2.01(+0.57%) |
Aug 22, 2013 | 349.96 | 355.57 | 349.96 | 354.95 | 5,534 | +7.00(+2.01%) |
Aug 21, 2013 | 352.24 | 352.24 | 347.77 | 347.95 | 6,391 | -4.47(-1.27%) |
Aug 20, 2013 | 348.91 | 353.38 | 348.04 | 352.42 | 2,358 | +3.77(+1.08%) |
Aug 19, 2013 | 352.42 | 352.42 | 348.65 | 348.65 | 3,690 | -4.73(-1.34%) |
Aug 16, 2013 | 353.99 | 355.04 | 351.98 | 353.38 | 3,687 | -1.93(-0.54%) |
Aug 15, 2013 | 354.69 | 356.36 | 352.42 | 355.31 | 9,167 | -2.01(-0.56%) |
Aug 14, 2013 | 358.98 | 359.86 | 357.32 | 357.32 | 5,129 | -1.31(-0.37%) |
Aug 13, 2013 | 357.76 | 359.93 | 356.71 | 358.63 | 9,012 | +1.14(+0.32%) |
Aug 12, 2013 | 355.92 | 358.50 | 354.94 | 357.49 | 4,234 | -0.35(-0.10%) |
Aug 09, 2013 | 357.32 | 359.00 | 353.82 | 357.84 | 5,644 | +0.09(+0.02%) |
Aug 08, 2013 | 357.67 | 359.01 | 355.49 | 357.76 | 5,558 | +2.01(+0.57%) |
Aug 07, 2013 | 355.13 | 356.04 | 353.55 | 355.74 | 3,449 | +0.09(+0.02%) |
Aug 06, 2013 | 361.26 | 361.87 | 354.25 | 355.65 | 9,533 | -7.62(-2.10%) |
Aug 05, 2013 | 364.41 | 364.41 | 362.05 | 363.27 | 12,357 | -0.79(-0.22%) |
Aug 02, 2013 | 361.61 | 364.24 | 360.12 | 364.06 | 7,363 | +1.75(+0.48%) |
Aug 01, 2013 | 358.11 | 362.89 | 358.02 | 362.31 | 7,384 | +7.88(+2.22%) |
Jul 31, 2013 | 354.52 | 357.24 | 353.73 | 354.43 | 7,787 | +1.31(+0.37%) |
Jul 30, 2013 | 355.13 | 355.13 | 351.31 | 353.12 | 5,459 | -1.31(-0.37%) |
Jul 29, 2013 | 358.63 | 358.63 | 353.64 | 354.43 | 12,006 | -4.64(-1.29%) |
Jul 26, 2013 | 363.36 | 363.36 | 356.36 | 359.07 | 4,815 | -5.17(-1.42%) |
Jul 25, 2013 | 361.26 | 364.50 | 359.25 | 364.24 | 13,279 | +2.19(+0.60%) |
Jul 24, 2013 | 369.75 | 369.75 | 360.38 | 362.05 | 6,849 | -7.27(-1.97%) |
Jul 23, 2013 | 371.50 | 372.73 | 368.35 | 369.31 | 10,173 | -1.40(-0.38%) |
Jul 22, 2013 | 372.12 | 372.38 | 370.19 | 370.71 | 26,663 | -0.69(-0.19%) |
Jul 19, 2013 | 368.61 | 371.42 | 367.04 | 371.41 | 4,236 | +3.49(+0.95%) |
Jul 18, 2013 | 363.36 | 368.53 | 362.66 | 367.91 | 9,561 | +5.46(+1.51%) |
Jul 17, 2013 | 361.96 | 363.36 | 360.47 | 362.46 | 3,752 | +2.07(+0.58%) |
Jul 16, 2013 | 363.27 | 363.80 | 358.19 | 360.38 | 5,050 | -3.06(-0.84%) |
Jul 15, 2013 | 364.06 | 365.05 | 362.31 | 363.45 | 2,657 | -0.61(-0.17%) |
Jul 12, 2013 | 361.78 | 364.50 | 360.82 | 364.06 | 3,570 | +1.66(+0.46%) |
Jul 11, 2013 | 364.50 | 366.29 | 359.42 | 362.40 | 14,326 | +1.58(+0.44%) |
Jul 10, 2013 | 363.45 | 363.45 | 359.45 | 360.82 | 6,192 | -2.89(-0.79%) |
Jul 09, 2013 | 361.35 | 364.06 | 359.16 | 363.71 | 4,559 | +4.55(+1.27%) |
Jul 08, 2013 | 358.02 | 360.73 | 356.62 | 359.16 | 8,774 | +3.33(+0.93%) |
Jul 05, 2013 | 351.19 | 356.53 | 350.31 | 355.83 | 6,240 | +7.53(+2.16%) |
Jul 03, 2013 | 347.77 | 350.40 | 346.11 | 348.30 | 7,227 | -0.18(-0.05%) |
Jul 02, 2013 | 344.88 | 351.01 | 344.88 | 348.48 | 11,770 | +2.36(+0.68%) |
Jul 01, 2013 | 343.75 | 348.30 | 343.40 | 346.11 | 11,832 | +3.24(+0.94%) |
Jun 28, 2013 | 343.31 | 344.87 | 341.82 | 342.87 | 6,928 | +0.18(+0.05%) |
Jun 26, 2013 | 345.76 | 345.76 | 340.40 | 342.70 | 2,661 | +1.05(+0.31%) |
Jun 25, 2013 | 340.42 | 342.52 | 339.02 | 341.65 | 3,049 | +4.82(+1.43%) |
Jun 24, 2013 | 339.63 | 339.89 | 330.62 | 336.83 | 6,143 | -4.12(-1.21%) |
Jun 21, 2013 | 344.27 | 344.27 | 338.06 | 340.94 | 16,591 | -1.41(-0.41%) |
Jun 20, 2013 | 346.99 | 346.99 | 341.05 | 342.36 | 6,174 | -9.35(-2.66%) |
Jun 19, 2013 | 356.43 | 356.60 | 351.62 | 351.71 | 8,046 | -3.85(-1.08%) |
Jun 18, 2013 | 354.86 | 356.95 | 353.54 | 355.55 | 5,297 | +2.88(+0.82%) |
Jun 17, 2013 | 347.77 | 354.24 | 347.77 | 352.67 | 5,944 | +7.34(+2.13%) |
Jun 14, 2013 | 349.26 | 349.26 | 344.98 | 345.33 | 1,227 | -2.88(-0.83%) |
Jun 13, 2013 | 340.17 | 348.39 | 340.17 | 348.21 | 2,364 | +7.43(+2.18%) |
Jun 12, 2013 | 346.20 | 346.46 | 340.08 | 340.78 | 8,962 | -3.23(-0.94%) |
Jun 11, 2013 | 345.07 | 347.08 | 342.44 | 344.02 | 4,006 | -5.77(-1.65%) |
Jun 10, 2013 | 352.76 | 352.76 | 348.48 | 349.79 | 5,215 | -2.19(-0.62%) |
Jun 07, 2013 | 350.05 | 352.06 | 347.16 | 351.97 | 6,102 | +3.93(+1.13%) |
Jun 06, 2013 | 345.24 | 349.00 | 343.40 | 348.04 | 10,413 | +3.67(+1.07%) |
Jun 05, 2013 | 345.07 | 348.39 | 344.28 | 344.37 | 22,305 | -2.10(-0.61%) |
Jun 04, 2013 | 350.31 | 352.14 | 344.98 | 346.46 | 12,402 | -3.67(-1.05%) |
Jun 03, 2013 | 349.52 | 350.57 | 344.81 | 350.13 | 14,105 | +2.27(+0.65%) |
May 31, 2013 | 353.98 | 353.98 | 347.60 | 347.86 | 9,231 | -6.12(-1.73%) |
May 30, 2013 | 356.78 | 356.78 | 351.80 | 353.98 | 6,202 | -2.05(-0.58%) |
May 29, 2013 | 356.52 | 358.09 | 353.63 | 356.03 | 6,278 | -1.88(-0.53%) |
May 28, 2013 | 358.44 | 361.06 | 356.73 | 357.91 | 8,478 | +3.85(+1.09%) |
May 24, 2013 | 353.63 | 354.07 | 349.96 | 354.07 | 7,961 | -1.14(-0.32%) |
May 23, 2013 | 350.75 | 355.20 | 348.12 | 355.20 | 16,188 | -1.14(-0.32%) |
May 22, 2013 | 364.21 | 366.39 | 354.42 | 356.34 | 21,409 | -7.08(-1.95%) |
May 21, 2013 | 366.31 | 366.74 | 361.76 | 363.42 | 27,220 | -1.49(-0.41%) |
May 20, 2013 | 358.35 | 365.43 | 358.35 | 364.91 | 18,841 | +5.42(+1.51%) |
May 17, 2013 | 355.73 | 360.27 | 355.73 | 359.49 | 20,774 | +6.64(+1.88%) |
May 16, 2013 | 353.37 | 355.38 | 352.23 | 352.85 | 12,685 | -0.79(-0.22%) |
May 15, 2013 | 351.88 | 354.86 | 350.66 | 353.63 | 18,388 | +1.75(+0.50%) |
May 13, 2013 | 352.67 | 352.67 | 349.79 | 351.88 | 19,780 | -1.14(-0.32%) |
May 10, 2013 | 352.06 | 353.19 | 349.09 | 353.02 | 12,307 | -0.17(-0.05%) |
May 09, 2013 | 354.42 | 354.86 | 350.49 | 353.19 | 19,504 | -1.31(-0.37%) |
May 08, 2013 | 351.97 | 354.77 | 351.14 | 354.50 | 25,144 | +2.19(+0.62%) |
May 07, 2013 | 349.26 | 353.02 | 347.64 | 352.32 | 10,985 | +4.37(+1.26%) |
May 06, 2013 | 345.94 | 348.74 | 345.94 | 347.95 | 22,132 | +1.66(+0.48%) |
May 03, 2013 | 337.81 | 347.60 | 337.81 | 346.29 | 38,189 | +8.48(+2.51%) |
May 02, 2013 | 332.48 | 338.72 | 332.48 | 337.81 | 16,054 | +6.47(+1.95%) |
May 01, 2013 | 335.71 | 335.71 | 329.86 | 331.34 | 22,207 | -6.47(-1.91%) |
Apr 30, 2013 | 333.97 | 337.81 | 331.95 | 337.81 | 12,593 | +5.16(+1.55%) |
Apr 29, 2013 | 332.13 | 333.91 | 328.37 | 332.65 | 9,977 | +4.11(+1.25%) |
Apr 26, 2013 | 328.37 | 329.42 | 328.20 | 328.55 | 17,268 | -1.40(-0.42%) |
Apr 25, 2013 | 334.31 | 335.01 | 329.51 | 329.94 | 17,203 | -4.02(-1.20%) |
Apr 24, 2013 | 328.98 | 336.76 | 328.98 | 333.97 | 24,144 | +4.98(+1.51%) |
Apr 23, 2013 | 325.31 | 329.16 | 324.44 | 328.98 | 17,073 | +4.54(+1.40%) |
Apr 22, 2013 | 323.39 | 325.40 | 318.06 | 324.44 | 20,507 | +4.28(+1.34%) |
Apr 19, 2013 | 325.31 | 325.31 | 317.10 | 320.16 | 19,975 | -1.40(-0.44%) |
Apr 18, 2013 | 319.11 | 324.09 | 314.91 | 321.56 | 177,475 | +4.46(+1.41%) |
Apr 17, 2013 | 326.27 | 327.41 | 315.26 | 317.10 | 40,395 | -11.54(-3.51%) |
Apr 16, 2013 | 328.37 | 329.42 | 323.48 | 328.63 | 12,973 | +4.28(+1.32%) |
Apr 15, 2013 | 341.05 | 341.75 | 323.65 | 324.35 | 14,072 | -17.39(-5.09%) |
Apr 12, 2013 | 348.30 | 348.30 | 339.38 | 341.75 | 15,499 | -6.82(-1.96%) |
Apr 11, 2013 | 349.52 | 350.40 | 344.02 | 348.56 | 16,543 | +1.22(+0.35%) |
Apr 10, 2013 | 342.62 | 348.21 | 342.62 | 347.34 | 13,532 | +6.12(+1.79%) |
Apr 09, 2013 | 339.91 | 342.27 | 337.81 | 341.22 | 6,065 | +1.75(+0.51%) |
Apr 08, 2013 | 337.29 | 339.47 | 335.10 | 339.47 | 22,366 | +7.43(+2.24%) |
Apr 05, 2013 | 323.83 | 332.13 | 321.99 | 332.04 | 18,689 | +3.93(+1.20%) |
Apr 04, 2013 | 327.24 | 328.46 | 324.09 | 328.11 | 22,684 | +0.18(+0.05%) |
Apr 03, 2013 | 336.85 | 337.29 | 326.01 | 327.94 | 26,368 | -9.09(-2.70%) |
Apr 02, 2013 | 340.35 | 340.43 | 335.98 | 337.02 | 13,296 | -2.36(-0.70%) |
Apr 01, 2013 | 348.12 | 348.48 | 337.46 | 339.38 | 10,460 | -9.18(-2.63%) |
Mar 28, 2013 | 350.40 | 350.40 | 347.95 | 348.56 | 20,415 | -1.57(-0.45%) |
Mar 27, 2013 | 347.34 | 350.75 | 344.45 | 350.13 | 8,853 | +1.66(+0.48%) |
Mar 26, 2013 | 344.89 | 348.48 | 344.89 | 348.48 | 10,884 | +4.72(+1.37%) |
Mar 25, 2013 | 344.54 | 347.00 | 341.75 | 343.75 | 8,724 | +0.70(+0.20%) |
Mar 22, 2013 | 342.88 | 344.45 | 341.39 | 343.06 | 17,412 | +1.22(+0.36%) |
Mar 21, 2013 | 341.39 | 344.10 | 340.38 | 341.83 | 18,033 | -1.14(-0.33%) |
Mar 20, 2013 | 343.84 | 344.37 | 340.17 | 342.97 | 7,517 | +1.22(+0.36%) |
Mar 19, 2013 | 348.30 | 348.48 | 337.99 | 341.75 | 10,512 | -5.77(-1.66%) |
Mar 18, 2013 | 350.22 | 350.61 | 346.29 | 347.51 | 9,445 | -5.59(-1.58%) |
Mar 15, 2013 | 350.40 | 355.03 | 350.40 | 353.11 | 13,142 | +3.03(+0.87%) |
Mar 14, 2013 | 344.93 | 350.51 | 344.93 | 350.08 | 20,220 | +6.55(+1.91%) |
Mar 13, 2013 | 344.40 | 345.89 | 343.15 | 343.53 | 15,106 | -0.35(-0.10%) |
Mar 12, 2013 | 343.53 | 345.45 | 341.35 | 343.88 | 13,795 | +1.66(+0.48%) |
Mar 11, 2013 | 341.52 | 342.31 | 338.64 | 342.22 | 32,632 | +0.70(+0.20%) |
Mar 08, 2013 | 339.78 | 341.87 | 338.03 | 341.52 | 16,872 | +3.32(+0.98%) |
Mar 07, 2013 | 336.63 | 339.25 | 335.68 | 338.21 | 24,754 | +2.53(+0.75%) |
Mar 06, 2013 | 337.86 | 338.44 | 333.67 | 335.68 | 54,831 | -0.35(-0.10%) |
Mar 05, 2013 | 333.93 | 337.33 | 332.71 | 336.02 | 112,638 | +4.71(+1.42%) |
Mar 04, 2013 | 336.90 | 336.90 | 328.08 | 331.31 | 88,610 | -5.94(-1.76%) |
Mar 01, 2013 | 338.90 | 338.99 | 333.23 | 337.25 | 32,440 | -4.80(-1.40%) |
Feb 28, 2013 | 341.44 | 344.40 | 341.09 | 342.04 | 14,361 | +0.34(+0.10%) |
Feb 27, 2013 | 333.23 | 342.75 | 333.23 | 341.70 | 12,424 | +7.59(+2.27%) |
Feb 26, 2013 | 332.71 | 335.50 | 328.00 | 334.10 | 32,355 | -9.95(-2.89%) |
Feb 22, 2013 | 343.44 | 344.23 | 339.46 | 344.05 | 34,515 | +3.84(+1.13%) |
Feb 21, 2013 | 345.36 | 345.36 | 335.85 | 340.21 | 23,957 | -6.89(-1.99%) |
Feb 20, 2013 | 359.24 | 359.76 | 347.02 | 347.11 | 71,626 | -10.82(-3.02%) |
Feb 19, 2013 | 355.84 | 358.72 | 355.84 | 357.93 | 46,500 | +3.23(+0.91%) |
Feb 15, 2013 | 358.37 | 359.96 | 352.89 | 354.70 | 48,158 | -3.84(-1.07%) |
Feb 14, 2013 | 348.24 | 359.85 | 346.58 | 358.54 | 21,937 | +10.12(+2.91%) |
Feb 13, 2013 | 347.02 | 349.12 | 346.32 | 348.42 | 6,409 | +3.40(+0.99%) |
Feb 12, 2013 | 351.38 | 351.38 | 343.79 | 345.01 | 8,145 | +0.96(+0.28%) |
Feb 11, 2013 | 348.42 | 348.42 | 343.70 | 344.05 | 8,288 | -5.50(-1.57%) |
Feb 08, 2013 | 345.89 | 349.55 | 345.45 | 349.55 | 14,875 | +5.24(+1.52%) |
Feb 07, 2013 | 341.87 | 345.45 | 341.17 | 344.32 | 17,969 | +3.32(+0.97%) |
Feb 06, 2013 | 339.25 | 341.00 | 336.63 | 341.00 | 121,691 | +2.79(+0.83%) |
Feb 04, 2013 | 339.43 | 340.65 | 337.68 | 338.21 | 49,598 | -3.49(-1.02%) |
Feb 01, 2013 | 336.72 | 342.13 | 334.98 | 341.70 | 14,278 | +6.46(+1.93%) |
Jan 31, 2013 | 332.45 | 336.63 | 331.83 | 335.24 | 17,087 | +2.79(+0.84%) |
Jan 30, 2013 | 336.55 | 336.63 | 332.36 | 332.45 | 14,024 | -3.67(-1.09%) |
Jan 29, 2013 | 334.71 | 336.46 | 333.76 | 336.11 | 14,882 | +1.48(+0.44%) |
Jan 28, 2013 | 336.02 | 336.02 | 332.18 | 334.63 | 5,903 | +0.44(+0.13%) |
Jan 25, 2013 | 331.57 | 334.54 | 331.24 | 334.19 | 15,034 | +4.71(+1.43%) |
Jan 24, 2013 | 329.65 | 332.59 | 327.91 | 329.48 | 18,954 | -0.18(-0.05%) |
Jan 23, 2013 | 329.48 | 331.22 | 328.08 | 329.65 | 16,051 | +0.26(+0.08%) |
Jan 22, 2013 | 325.46 | 329.45 | 324.15 | 329.39 | 16,426 | +4.02(+1.23%) |
Jan 18, 2013 | 321.01 | 325.46 | 321.00 | 325.38 | 4,849 | +5.24(+1.64%) |
Jan 17, 2013 | 319.44 | 321.36 | 317.99 | 320.14 | 7,372 | +2.01(+0.63%) |
Jan 16, 2013 | 316.82 | 318.31 | 316.30 | 318.13 | 3,698 | +1.13(+0.36%) |
Jan 15, 2013 | 312.02 | 317.35 | 311.42 | 317.00 | 4,322 | +3.67(+1.17%) |
Jan 14, 2013 | 317.52 | 317.52 | 312.02 | 313.33 | 11,117 | -3.49(-1.10%) |
Jan 11, 2013 | 317.87 | 319.18 | 315.34 | 316.82 | 6,509 | -1.40(-0.44%) |
Jan 10, 2013 | 317.87 | 318.83 | 315.69 | 318.22 | 17,464 | +2.97(+0.94%) |
Jan 09, 2013 | 315.51 | 315.69 | 313.16 | 315.25 | 14,463 | +0.52(+0.17%) |
Jan 08, 2013 | 316.47 | 316.47 | 313.16 | 314.73 | 5,974 | -2.62(-0.83%) |
Jan 07, 2013 | 317.78 | 318.13 | 315.24 | 317.35 | 19,797 | -1.05(-0.33%) |
Jan 04, 2013 | 312.98 | 318.66 | 312.98 | 318.39 | 6,269 | +6.55(+2.10%) |
Jan 03, 2013 | 310.10 | 316.21 | 309.06 | 311.85 | 19,969 | +1.05(+0.34%) |