Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |
Mar 03, 2014 | 646.63 | 657.50 | 627.31 | 656.29 | 19,729 | -18.72(-2.77%) |
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |
Feb 03, 2014 | 568.74 | 580.82 | 555.46 | 559.08 | 22,651 | -8.45(-1.49%) |
Jan 31, 2014 | 562.10 | 575.08 | 548.82 | 567.53 | 19,122 | -2.42(-0.42%) |
Jan 30, 2014 | 551.23 | 571.16 | 546.40 | 569.95 | 12,715 | +26.57(+4.89%) |
Jan 29, 2014 | 521.65 | 553.04 | 517.42 | 543.38 | 24,304 | +15.09(+2.86%) |
Jan 28, 2014 | 524.06 | 530.10 | 521.65 | 528.29 | 11,270 | +5.43(+1.04%) |
Jan 27, 2014 | 536.74 | 536.74 | 522.86 | 522.86 | 11,507 | -15.09(-2.81%) |
Jan 24, 2014 | 538.55 | 539.16 | 531.01 | 537.95 | 22,043 | -1.81(-0.34%) |
Jan 23, 2014 | 535.53 | 539.76 | 531.31 | 539.76 | 21,438 | +4.23(+0.79%) |
Jan 22, 2014 | 525.88 | 536.14 | 524.06 | 535.53 | 6,654 | +11.47(+2.19%) |
Jan 21, 2014 | 525.27 | 528.89 | 522.25 | 524.06 | 5,708 | +1.81(+0.35%) |
Jan 17, 2014 | 514.40 | 522.25 | 522.25 | 522.25 | 7,241 | +5.43(+1.05%) |
Jan 16, 2014 | 515.01 | 518.63 | 512.59 | 516.82 | 7,131 | +2.41(+0.47%) |
Jan 15, 2014 | 510.78 | 518.03 | 510.78 | 514.40 | 6,842 | +3.62(+0.71%) |
Jan 14, 2014 | 503.54 | 510.78 | 498.10 | 510.78 | 5,958 | +10.87(+2.17%) |
Jan 13, 2014 | 500.52 | 506.56 | 497.50 | 499.91 | 5,950 | -3.62(-0.72%) |
Jan 10, 2014 | 504.14 | 507.16 | 499.31 | 503.54 | 5,013 | +1.21(+0.24%) |
Jan 09, 2014 | 498.10 | 502.33 | 495.08 | 502.33 | 7,881 | +3.62(+0.73%) |
Jan 08, 2014 | 511.99 | 511.99 | 496.89 | 498.71 | 8,701 | -11.47(-2.25%) |
Jan 07, 2014 | 509.57 | 518.03 | 502.33 | 510.18 | 18,022 | +1.21(+0.24%) |
Jan 06, 2014 | 508.97 | 509.57 | 501.73 | 508.97 | 7,446 | +0.00(+0.00%) |
Jan 03, 2014 | 505.35 | 510.18 | 502.93 | 508.97 | 6,772 | +4.83(+0.96%) |
Jan 02, 2014 | 496.89 | 504.74 | 490.86 | 504.14 | 7,618 | +4.23(+0.85%) |
Dec 31, 2013 | 501.12 | 499.91 | 499.91 | 499.91 | 7,276 | -1.21(-0.24%) |
Dec 30, 2013 | 502.33 | 506.56 | 497.50 | 501.12 | 6,055 | +0.60(+0.12%) |
Dec 27, 2013 | 495.69 | 501.12 | 495.08 | 500.52 | 7,856 | +3.62(+0.73%) |
Dec 26, 2013 | 499.27 | 505.91 | 495.11 | 496.89 | 7,554 | +0.00(+0.00%) |
Dec 24, 2013 | 499.27 | 500.46 | 494.22 | 496.89 | 7,470 | +0.00(+0.00%) |
Dec 23, 2013 | 504.63 | 505.23 | 494.51 | 496.89 | 15,104 | +1.78(+0.36%) |
Dec 20, 2013 | 493.92 | 503.44 | 492.73 | 495.11 | 23,436 | +0.00(+0.00%) |
Dec 19, 2013 | 491.54 | 499.27 | 488.56 | 495.11 | 6,399 | +2.98(+0.60%) |
Dec 18, 2013 | 482.61 | 493.92 | 477.26 | 492.13 | 10,628 | +8.33(+1.72%) |
Dec 17, 2013 | 484.99 | 487.97 | 476.07 | 483.80 | 10,749 | -0.60(-0.12%) |
Dec 16, 2013 | 475.47 | 487.97 | 472.50 | 484.40 | 11,613 | +12.50(+2.65%) |
Dec 13, 2013 | 469.52 | 478.15 | 467.74 | 471.90 | 10,860 | +0.00(+0.00%) |
Dec 12, 2013 | 472.50 | 479.04 | 468.33 | 471.90 | 19,346 | +1.19(+0.25%) |
Dec 11, 2013 | 484.40 | 484.40 | 468.33 | 470.71 | 15,511 | -11.90(-2.47%) |
Dec 10, 2013 | 484.99 | 490.35 | 480.83 | 482.61 | 10,047 | -1.79(-0.37%) |
Dec 09, 2013 | 480.83 | 487.37 | 470.71 | 484.40 | 9,547 | +3.57(+0.74%) |
Dec 06, 2013 | 484.40 | 487.97 | 478.45 | 480.83 | 8,005 | +0.59(+0.12%) |
Dec 05, 2013 | 486.18 | 491.54 | 477.85 | 480.23 | 10,295 | -7.14(-1.47%) |
Dec 04, 2013 | 483.80 | 493.32 | 480.23 | 487.37 | 12,386 | +3.57(+0.74%) |
Dec 03, 2013 | 485.59 | 489.16 | 479.64 | 483.80 | 13,897 | -4.76(-0.97%) |
Dec 02, 2013 | 487.97 | 489.46 | 478.45 | 488.56 | 16,052 | +0.00(+0.00%) |
Nov 29, 2013 | 483.21 | 489.75 | 481.42 | 488.56 | 6,079 | +6.55(+1.36%) |
Nov 27, 2013 | 487.37 | 487.97 | 473.09 | 482.02 | 22,373 | -7.14(-1.46%) |
Nov 26, 2013 | 495.11 | 496.00 | 484.99 | 489.16 | 10,608 | -7.14(-1.44%) |
Nov 25, 2013 | 492.73 | 499.87 | 489.75 | 496.30 | 12,735 | +6.55(+1.34%) |
Nov 22, 2013 | 508.20 | 508.20 | 482.61 | 489.75 | 26,432 | -16.66(-3.29%) |
Nov 21, 2013 | 506.42 | 512.37 | 501.66 | 506.42 | 21,626 | +1.79(+0.35%) |
Nov 20, 2013 | 521.29 | 534.38 | 504.63 | 504.63 | 22,119 | -11.38(-2.20%) |
Nov 19, 2013 | 521.20 | 528.79 | 510.01 | 516.01 | 38,005 | -2.00(-0.39%) |
Nov 18, 2013 | 509.22 | 530.38 | 508.82 | 518.00 | 37,674 | +10.78(+2.13%) |
Nov 15, 2013 | 517.20 | 521.60 | 504.42 | 507.22 | 29,516 | -9.19(-1.78%) |
Nov 14, 2013 | 506.82 | 520.80 | 503.23 | 516.40 | 26,896 | +14.38(+2.86%) |
Nov 12, 2013 | 489.65 | 502.43 | 488.85 | 502.03 | 30,686 | +12.38(+2.53%) |
Nov 11, 2013 | 489.25 | 502.83 | 486.45 | 489.65 | 17,410 | +0.80(+0.16%) |
Nov 08, 2013 | 488.45 | 490.05 | 479.26 | 488.85 | 13,286 | -1.20(-0.24%) |
Nov 07, 2013 | 500.83 | 503.23 | 480.46 | 490.05 | 23,569 | -11.18(-2.23%) |
Nov 06, 2013 | 514.01 | 514.01 | 494.84 | 501.23 | 13,434 | -7.19(-1.41%) |
Nov 05, 2013 | 515.21 | 519.60 | 505.62 | 508.42 | 11,492 | -10.38(-2.00%) |
Nov 04, 2013 | 517.20 | 521.20 | 514.41 | 518.80 | 14,685 | +3.20(+0.62%) |
Nov 01, 2013 | 520.80 | 526.39 | 509.81 | 515.61 | 16,061 | -5.99(-1.15%) |
Oct 31, 2013 | 512.81 | 523.59 | 504.42 | 521.60 | 12,285 | +9.59(+1.87%) |
Oct 30, 2013 | 511.21 | 516.80 | 506.42 | 512.01 | 23,399 | +2.80(+0.55%) |
Oct 29, 2013 | 518.80 | 522.79 | 509.22 | 509.22 | 16,061 | -8.39(-1.62%) |
Oct 28, 2013 | 522.79 | 522.79 | 515.21 | 517.60 | 9,940 | -5.19(-0.99%) |
Oct 25, 2013 | 536.77 | 536.77 | 512.01 | 522.79 | 16,104 | -14.38(-2.68%) |
Oct 24, 2013 | 538.37 | 542.37 | 534.38 | 537.17 | 12,113 | +0.80(+0.15%) |
Oct 23, 2013 | 536.37 | 541.97 | 535.18 | 536.37 | 11,754 | -3.99(-0.74%) |
Oct 22, 2013 | 531.98 | 542.47 | 531.18 | 540.37 | 9,294 | +9.19(+1.73%) |
Oct 21, 2013 | 543.16 | 543.16 | 528.59 | 531.18 | 10,449 | -13.58(-2.49%) |
Oct 18, 2013 | 543.56 | 547.16 | 538.37 | 544.76 | 7,648 | +5.59(+1.04%) |
Oct 17, 2013 | 523.59 | 539.17 | 520.80 | 539.17 | 7,593 | +11.58(+2.20%) |
Oct 16, 2013 | 528.79 | 532.78 | 523.19 | 527.59 | 10,277 | +2.40(+0.46%) |
Oct 15, 2013 | 528.79 | 529.98 | 523.19 | 525.19 | 11,915 | -4.79(-0.90%) |
Oct 14, 2013 | 512.01 | 529.98 | 508.42 | 529.98 | 15,755 | +16.77(+3.27%) |
Oct 11, 2013 | 496.83 | 513.61 | 492.44 | 513.21 | 9,066 | +15.18(+3.05%) |
Oct 10, 2013 | 490.84 | 500.43 | 488.85 | 498.03 | 8,135 | +11.18(+2.30%) |
Oct 09, 2013 | 483.65 | 494.64 | 481.46 | 486.85 | 8,765 | +3.99(+0.83%) |
Oct 08, 2013 | 496.83 | 498.03 | 481.66 | 482.86 | 9,383 | -15.57(-3.12%) |
Oct 07, 2013 | 492.44 | 500.83 | 491.64 | 498.43 | 5,644 | +2.40(+0.48%) |
Oct 04, 2013 | 496.83 | 501.23 | 492.44 | 496.04 | 8,952 | -1.60(-0.32%) |
Oct 03, 2013 | 502.03 | 506.42 | 493.28 | 497.63 | 9,954 | -6.39(-1.27%) |
Oct 02, 2013 | 500.43 | 507.62 | 498.43 | 504.02 | 8,433 | +1.20(+0.24%) |
Oct 01, 2013 | 494.04 | 517.20 | 494.04 | 502.83 | 16,235 | +5.99(+1.21%) |
Sep 27, 2013 | 492.44 | 499.23 | 492.44 | 496.83 | 24,491 | -0.40(-0.08%) |
Sep 26, 2013 | 492.44 | 500.83 | 488.45 | 497.23 | 23,175 | +5.19(+1.06%) |
Sep 25, 2013 | 493.23 | 493.62 | 488.09 | 492.04 | 8,065 | -1.58(-0.32%) |
Sep 24, 2013 | 494.02 | 500.19 | 489.67 | 493.62 | 9,998 | -1.19(-0.24%) |
Sep 23, 2013 | 494.42 | 499.16 | 485.71 | 494.81 | 12,172 | -0.79(-0.16%) |
Sep 20, 2013 | 498.77 | 499.95 | 492.44 | 495.60 | 27,123 | -1.19(-0.24%) |
Sep 19, 2013 | 498.37 | 505.10 | 491.65 | 496.79 | 9,078 | +0.00(+0.00%) |
Sep 18, 2013 | 482.15 | 497.58 | 478.59 | 496.79 | 13,147 | +13.84(+2.87%) |
Sep 17, 2013 | 481.36 | 487.30 | 479.38 | 482.94 | 6,305 | +1.19(+0.25%) |
Sep 16, 2013 | 487.69 | 486.50 | 478.59 | 481.76 | 8,773 | -4.75(-0.98%) |
Sep 13, 2013 | 485.32 | 487.30 | 480.18 | 486.50 | 6,525 | +3.16(+0.65%) |
Sep 12, 2013 | 489.67 | 492.44 | 481.76 | 483.34 | 6,357 | -6.72(-1.37%) |
Sep 11, 2013 | 484.13 | 490.46 | 476.62 | 490.06 | 7,945 | +5.93(+1.23%) |
Sep 10, 2013 | 478.59 | 485.71 | 476.62 | 484.13 | 14,231 | +8.70(+1.83%) |
Sep 09, 2013 | 465.54 | 476.22 | 465.15 | 475.43 | 15,106 | +11.87(+2.56%) |
Sep 06, 2013 | 464.75 | 467.12 | 456.84 | 463.56 | 11,986 | +2.77(+0.60%) |
Sep 05, 2013 | 469.10 | 470.29 | 460.40 | 460.80 | 9,426 | -7.12(-1.52%) |
Sep 04, 2013 | 465.15 | 470.29 | 461.59 | 467.92 | 30,346 | +12.26(+2.69%) |
Sep 03, 2013 | 461.98 | 463.17 | 450.91 | 455.65 | 13,892 | -0.40(-0.09%) |
Aug 30, 2013 | 463.96 | 466.73 | 450.91 | 456.05 | 13,406 | -9.10(-1.96%) |
Aug 29, 2013 | 461.19 | 469.89 | 461.19 | 465.15 | 10,984 | +2.37(+0.51%) |
Aug 28, 2013 | 459.21 | 463.56 | 456.44 | 462.77 | 6,525 | +2.77(+0.60%) |
Aug 27, 2013 | 465.15 | 472.27 | 458.82 | 460.00 | 9,648 | -10.28(-2.19%) |
Aug 26, 2013 | 479.78 | 480.97 | 466.33 | 470.29 | 11,288 | -9.10(-1.90%) |
Aug 23, 2013 | 469.50 | 479.38 | 469.50 | 479.38 | 8,812 | +11.07(+2.36%) |
Aug 22, 2013 | 465.54 | 468.71 | 461.98 | 468.31 | 5,830 | +4.35(+0.94%) |
Aug 21, 2013 | 458.82 | 470.68 | 455.26 | 463.96 | 6,220 | +1.58(+0.34%) |
Aug 20, 2013 | 456.05 | 465.54 | 453.28 | 462.38 | 10,440 | +7.91(+1.74%) |
Aug 19, 2013 | 466.33 | 468.71 | 453.68 | 454.47 | 9,729 | -13.84(-2.96%) |
Aug 16, 2013 | 471.48 | 471.48 | 463.96 | 468.31 | 19,837 | -5.14(-1.09%) |
Aug 15, 2013 | 478.99 | 478.99 | 470.68 | 473.45 | 10,147 | -12.26(-2.52%) |
Aug 14, 2013 | 485.71 | 490.06 | 482.94 | 485.71 | 12,397 | -1.58(-0.32%) |
Aug 13, 2013 | 483.34 | 489.67 | 477.41 | 487.30 | 18,431 | +5.93(+1.23%) |
Aug 12, 2013 | 474.24 | 481.36 | 471.08 | 481.36 | 9,681 | +5.54(+1.16%) |
Aug 09, 2013 | 467.92 | 480.97 | 466.33 | 475.82 | 14,848 | +6.33(+1.35%) |
Aug 08, 2013 | 466.73 | 472.27 | 463.96 | 469.50 | 8,082 | +5.54(+1.19%) |
Aug 07, 2013 | 466.33 | 467.52 | 460.80 | 463.96 | 10,559 | -3.17(-0.68%) |
Aug 06, 2013 | 470.68 | 474.24 | 465.94 | 467.12 | 15,440 | -3.16(-0.67%) |
Aug 05, 2013 | 474.64 | 480.57 | 469.10 | 470.29 | 37,366 | -7.51(-1.57%) |
Aug 02, 2013 | 459.21 | 480.57 | 459.21 | 477.80 | 43,705 | +13.05(+2.81%) |
Aug 01, 2013 | 453.28 | 468.31 | 452.88 | 464.75 | 22,510 | +3.16(+0.69%) |
Jul 31, 2013 | 463.96 | 467.12 | 454.07 | 461.59 | 35,150 | -1.58(-0.34%) |
Jul 30, 2013 | 459.21 | 467.12 | 456.84 | 463.17 | 14,669 | +7.12(+1.56%) |
Jul 29, 2013 | 453.68 | 458.03 | 452.88 | 456.05 | 12,978 | +2.37(+0.52%) |
Jul 26, 2013 | 450.91 | 454.86 | 447.74 | 453.68 | 6,086 | +1.58(+0.35%) |
Jul 25, 2013 | 448.93 | 457.24 | 448.57 | 452.09 | 10,317 | +1.19(+0.26%) |
Jul 24, 2013 | 458.42 | 458.82 | 448.53 | 450.91 | 10,714 | -5.54(-1.21%) |
Jul 23, 2013 | 462.38 | 465.15 | 455.26 | 456.44 | 11,619 | -2.77(-0.60%) |
Jul 22, 2013 | 457.24 | 462.77 | 455.26 | 459.21 | 13,013 | -1.58(-0.34%) |
Jul 19, 2013 | 456.05 | 464.36 | 456.05 | 460.80 | 18,143 | +0.79(+0.17%) |
Jul 18, 2013 | 462.38 | 465.54 | 444.58 | 460.00 | 77,602 | -2.18(-0.47%) |
Jul 17, 2013 | 460.00 | 464.75 | 458.03 | 462.18 | 7,246 | +2.57(+0.56%) |
Jul 16, 2013 | 462.38 | 463.96 | 456.25 | 459.61 | 14,719 | -1.58(-0.34%) |
Jul 15, 2013 | 459.61 | 464.36 | 454.47 | 461.19 | 10,457 | +0.40(+0.09%) |
Jul 12, 2013 | 463.96 | 464.75 | 455.65 | 460.80 | 13,626 | -4.75(-1.02%) |
Jul 11, 2013 | 468.31 | 468.31 | 461.59 | 465.54 | 16,210 | +3.16(+0.68%) |
Jul 10, 2013 | 456.84 | 463.80 | 452.09 | 462.38 | 13,369 | +3.56(+0.78%) |
Jul 09, 2013 | 450.91 | 460.00 | 449.32 | 458.82 | 19,161 | +9.49(+2.11%) |
Jul 08, 2013 | 458.42 | 460.00 | 448.53 | 449.32 | 11,188 | -7.91(-1.73%) |
Jul 05, 2013 | 458.03 | 458.40 | 443.79 | 457.24 | 12,045 | +7.12(+1.58%) |
Jul 03, 2013 | 456.84 | 458.03 | 448.14 | 450.12 | 8,505 | -9.10(-1.98%) |
Jul 02, 2013 | 447.74 | 459.21 | 445.17 | 459.21 | 28,912 | +12.26(+2.74%) |
Jul 01, 2013 | 456.05 | 456.05 | 444.97 | 446.95 | 23,147 | -5.93(-1.31%) |
Jun 28, 2013 | 446.16 | 454.47 | 437.46 | 452.88 | 39,611 | +5.93(+1.33%) |
Jun 27, 2013 | 449.32 | 451.30 | 437.46 | 446.95 | 34,328 | +0.79(+0.18%) |
Jun 26, 2013 | 452.09 | 456.44 | 444.97 | 446.16 | 20,981 | +1.58(+0.36%) |
Jun 25, 2013 | 446.93 | 452.80 | 439.30 | 444.58 | 23,161 | +0.78(+0.18%) |
Jun 24, 2013 | 452.01 | 452.41 | 432.45 | 443.80 | 52,318 | -10.18(-2.24%) |
Jun 21, 2013 | 461.41 | 465.71 | 448.10 | 453.97 | 191,924 | -32.87(-6.75%) |
Jun 20, 2013 | 509.15 | 509.94 | 482.54 | 486.85 | 33,521 | -45.40(-8.53%) |
Jun 19, 2013 | 540.85 | 545.16 | 527.94 | 532.24 | 10,127 | -7.44(-1.38%) |
Jun 18, 2013 | 547.90 | 550.24 | 539.29 | 539.68 | 11,086 | -3.52(-0.65%) |
Jun 17, 2013 | 550.63 | 558.07 | 536.55 | 543.20 | 11,207 | -4.30(-0.79%) |
Jun 14, 2013 | 534.20 | 548.68 | 531.85 | 547.50 | 10,027 | +13.31(+2.49%) |
Jun 13, 2013 | 527.94 | 536.55 | 525.20 | 534.20 | 10,799 | +11.74(+2.25%) |
Jun 12, 2013 | 539.29 | 540.46 | 522.46 | 522.46 | 8,034 | -13.31(-2.48%) |
Jun 11, 2013 | 531.46 | 540.07 | 528.33 | 535.76 | 8,794 | -1.96(-0.36%) |
Jun 10, 2013 | 532.63 | 538.11 | 524.81 | 537.72 | 7,803 | +5.09(+0.96%) |
Jun 07, 2013 | 518.94 | 534.20 | 511.50 | 532.63 | 9,087 | +17.61(+3.42%) |
Jun 06, 2013 | 509.15 | 516.20 | 507.19 | 515.02 | 10,409 | +5.87(+1.15%) |
Jun 05, 2013 | 519.72 | 529.50 | 508.76 | 509.15 | 10,168 | -12.52(-2.40%) |
Jun 04, 2013 | 529.50 | 534.20 | 518.15 | 521.67 | 11,371 | -7.83(-1.48%) |
Jun 03, 2013 | 516.59 | 539.29 | 514.63 | 529.50 | 18,988 | +12.52(+2.42%) |
May 31, 2013 | 517.37 | 520.50 | 512.28 | 516.98 | 15,099 | -3.91(-0.75%) |
May 30, 2013 | 519.72 | 526.76 | 515.02 | 520.89 | 9,647 | +0.78(+0.15%) |
May 29, 2013 | 523.24 | 527.55 | 513.46 | 520.11 | 11,651 | -7.44(-1.41%) |
May 28, 2013 | 527.94 | 540.35 | 521.28 | 527.55 | 11,854 | +7.05(+1.35%) |
May 24, 2013 | 510.33 | 520.89 | 503.67 | 520.50 | 7,879 | +8.22(+1.60%) |
May 23, 2013 | 513.46 | 518.15 | 495.06 | 512.28 | 12,172 | -5.09(-0.98%) |
May 22, 2013 | 524.81 | 538.50 | 512.28 | 517.37 | 12,066 | -7.83(-1.49%) |
May 21, 2013 | 523.63 | 525.20 | 518.94 | 525.20 | 5,085 | +0.78(+0.15%) |
May 20, 2013 | 519.33 | 526.76 | 515.80 | 524.41 | 9,401 | +5.48(+1.06%) |
May 17, 2013 | 515.02 | 518.94 | 509.94 | 518.94 | 7,745 | +6.26(+1.22%) |
May 16, 2013 | 520.11 | 520.11 | 509.54 | 512.67 | 3,568 | -7.83(-1.50%) |
May 15, 2013 | 512.28 | 522.42 | 507.59 | 520.50 | 10,475 | +10.96(+2.15%) |
May 13, 2013 | 512.67 | 514.24 | 502.89 | 509.54 | 13,561 | +0.78(+0.15%) |
May 10, 2013 | 513.46 | 517.76 | 507.59 | 508.76 | 6,151 | +0.39(+0.08%) |
May 09, 2013 | 521.67 | 521.67 | 505.63 | 508.37 | 7,273 | -9.00(-1.74%) |
May 08, 2013 | 516.59 | 522.07 | 510.33 | 517.37 | 9,730 | +0.39(+0.08%) |
May 07, 2013 | 505.63 | 516.98 | 500.93 | 516.98 | 8,542 | +12.92(+2.56%) |
May 06, 2013 | 505.24 | 512.28 | 501.32 | 504.06 | 5,705 | -1.17(-0.23%) |
May 03, 2013 | 507.98 | 513.06 | 504.46 | 505.24 | 7,053 | +1.17(+0.23%) |
May 02, 2013 | 491.93 | 504.65 | 488.02 | 504.06 | 5,315 | +16.05(+3.29%) |
May 01, 2013 | 501.72 | 504.06 | 486.45 | 488.02 | 8,029 | -16.05(-3.18%) |
Apr 30, 2013 | 495.06 | 504.46 | 493.89 | 504.06 | 5,711 | +10.18(+2.06%) |
Apr 29, 2013 | 493.50 | 498.58 | 488.81 | 493.89 | 3,168 | +1.56(+0.32%) |
Apr 26, 2013 | 495.06 | 495.85 | 491.93 | 492.32 | 4,602 | -2.74(-0.55%) |
Apr 25, 2013 | 501.72 | 505.63 | 494.34 | 495.06 | 4,583 | -5.09(-1.02%) |
Apr 24, 2013 | 493.89 | 501.72 | 492.71 | 500.15 | 5,057 | +5.48(+1.11%) |
Apr 23, 2013 | 481.76 | 497.02 | 479.41 | 494.67 | 7,136 | +17.22(+3.61%) |
Apr 22, 2013 | 475.89 | 479.02 | 466.49 | 477.45 | 3,586 | +1.96(+0.41%) |
Apr 19, 2013 | 464.54 | 475.50 | 464.54 | 475.50 | 4,346 | +11.74(+2.53%) |
Apr 18, 2013 | 473.54 | 477.06 | 461.80 | 463.75 | 6,013 | -10.96(-2.31%) |
Apr 17, 2013 | 478.63 | 480.58 | 471.58 | 474.71 | 9,109 | -8.22(-1.70%) |
Apr 16, 2013 | 480.19 | 486.06 | 476.67 | 482.93 | 4,127 | +6.65(+1.40%) |
Apr 15, 2013 | 494.28 | 498.19 | 475.50 | 476.28 | 7,916 | -21.92(-4.40%) |
Apr 12, 2013 | 498.98 | 502.11 | 490.80 | 498.19 | 9,567 | -2.35(-0.47%) |
Apr 11, 2013 | 491.54 | 503.67 | 490.76 | 500.54 | 7,698 | +7.44(+1.51%) |
Apr 10, 2013 | 480.97 | 493.89 | 479.41 | 493.11 | 7,145 | +13.70(+2.86%) |
Apr 09, 2013 | 485.67 | 488.02 | 479.41 | 479.41 | 3,909 | -5.48(-1.13%) |
Apr 08, 2013 | 479.02 | 486.45 | 472.76 | 484.89 | 4,311 | +5.48(+1.14%) |
Apr 05, 2013 | 461.01 | 479.80 | 461.01 | 479.41 | 9,673 | +9.39(+2.00%) |
Apr 04, 2013 | 464.15 | 471.58 | 460.91 | 470.02 | 6,936 | +5.87(+1.26%) |
Apr 03, 2013 | 478.63 | 480.58 | 461.80 | 464.15 | 8,501 | -12.91(-2.71%) |
Apr 02, 2013 | 479.41 | 484.50 | 475.10 | 477.06 | 5,625 | -0.39(-0.08%) |