Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 294.35 | 303.23 | 293.63 | 302.33 | 4,794 | +5.80(+1.96%) |
Apr 29, 2013 | 291.27 | 296.89 | 291.27 | 296.53 | 6,534 | +7.99(+2.77%) |
Apr 26, 2013 | 292.72 | 296.89 | 287.28 | 288.53 | 4,454 | -8.36(-2.81%) |
Apr 25, 2013 | 289.10 | 300.69 | 287.83 | 296.89 | 15,449 | +12.51(+4.40%) |
Apr 24, 2013 | 276.95 | 285.29 | 267.35 | 284.38 | 12,013 | +9.43(+3.43%) |
Apr 23, 2013 | 262.63 | 276.41 | 257.38 | 274.96 | 8,053 | +5.06(+1.87%) |
Apr 22, 2013 | 268.25 | 273.87 | 263.72 | 269.90 | 3,980 | +3.46(+1.30%) |
Apr 19, 2013 | 266.26 | 268.21 | 262.09 | 266.44 | 10,238 | +15.04(+5.98%) |
Apr 18, 2013 | 255.93 | 259.37 | 249.22 | 251.40 | 6,279 | -0.91(-0.36%) |
Apr 17, 2013 | 258.10 | 258.28 | 249.94 | 252.30 | 11,265 | -13.05(-4.92%) |
Apr 16, 2013 | 261.00 | 266.44 | 259.39 | 265.35 | 5,505 | +12.14(+4.80%) |
Apr 15, 2013 | 269.34 | 269.34 | 253.03 | 253.21 | 15,276 | -24.29(-8.75%) |
Apr 12, 2013 | 275.68 | 279.13 | 271.88 | 277.50 | 5,303 | -3.44(-1.23%) |
Apr 11, 2013 | 284.75 | 286.56 | 280.94 | 280.94 | 5,220 | -6.89(-2.39%) |
Apr 10, 2013 | 280.94 | 289.82 | 279.67 | 287.83 | 13,126 | +7.43(+2.65%) |
Apr 09, 2013 | 272.06 | 280.83 | 270.79 | 280.39 | 6,375 | +12.87(+4.81%) |
Apr 08, 2013 | 264.92 | 268.98 | 261.55 | 267.53 | 3,307 | +2.90(+1.10%) |
Apr 05, 2013 | 260.28 | 265.71 | 254.48 | 264.63 | 16,049 | -10.71(-3.89%) |
Apr 04, 2013 | 275.32 | 276.77 | 271.88 | 275.34 | 5,483 | -0.16(-0.06%) |
Apr 03, 2013 | 290.00 | 290.00 | 275.14 | 275.50 | 8,118 | -14.50(-5.00%) |
Apr 02, 2013 | 290.73 | 292.18 | 288.37 | 290.00 | 2,126 | +3.97(+1.39%) |
Apr 01, 2013 | 291.81 | 293.48 | 285.65 | 286.03 | 2,808 | -8.68(-2.95%) |
Mar 28, 2013 | 293.44 | 296.17 | 291.83 | 294.71 | 3,912 | -7.29(-2.41%) |
Mar 27, 2013 | 291.45 | 302.00 | 290.00 | 302.00 | 4,913 | +3.84(+1.29%) |
Mar 26, 2013 | 292.18 | 298.16 | 292.18 | 298.16 | 3,553 | +6.89(+2.36%) |
Mar 25, 2013 | 292.00 | 297.25 | 286.94 | 291.27 | 5,252 | -0.91(-0.31%) |
Mar 22, 2013 | 291.63 | 293.08 | 290.00 | 292.18 | 3,286 | +3.44(+1.19%) |
Mar 21, 2013 | 291.81 | 294.17 | 288.55 | 288.73 | 7,837 | -6.89(-2.33%) |
Mar 20, 2013 | 288.19 | 295.98 | 285.49 | 295.62 | 11,756 | +17.58(+6.32%) |
Mar 19, 2013 | 282.57 | 284.38 | 274.34 | 278.04 | 11,339 | -1.63(-0.58%) |
Mar 18, 2013 | 281.12 | 283.11 | 276.41 | 279.67 | 13,169 | -8.34(-2.90%) |
Mar 15, 2013 | 290.18 | 291.45 | 285.47 | 288.01 | 12,196 | -7.25(-2.46%) |
Mar 14, 2013 | 292.72 | 302.33 | 291.09 | 295.26 | 5,699 | +4.17(+1.43%) |
Mar 13, 2013 | 296.89 | 296.89 | 290.37 | 291.09 | 11,728 | -10.69(-3.54%) |
Mar 12, 2013 | 306.13 | 308.85 | 299.06 | 301.78 | 6,093 | -10.33(-3.31%) |
Mar 11, 2013 | 316.83 | 317.19 | 309.76 | 312.11 | 5,146 | -8.70(-2.71%) |
Mar 08, 2013 | 320.27 | 321.54 | 315.74 | 320.81 | 4,798 | +9.06(+2.91%) |
Mar 07, 2013 | 313.56 | 313.56 | 308.85 | 311.75 | 4,147 | -0.36(-0.12%) |
Mar 06, 2013 | 317.19 | 317.19 | 310.48 | 312.11 | 6,521 | -4.53(-1.43%) |
Mar 05, 2013 | 303.78 | 316.64 | 303.78 | 316.64 | 9,345 | +14.50(+4.80%) |
Mar 04, 2013 | 296.53 | 302.51 | 294.71 | 302.14 | 10,198 | -7.43(-2.40%) |
Mar 01, 2013 | 303.05 | 310.66 | 301.60 | 309.58 | 3,380 | +1.27(+0.41%) |
Feb 28, 2013 | 312.32 | 315.19 | 308.31 | 308.31 | 6,512 | -0.18(-0.06%) |
Feb 27, 2013 | 301.60 | 310.85 | 300.88 | 308.49 | 8,840 | +6.89(+2.28%) |
Feb 26, 2013 | 299.25 | 304.68 | 294.07 | 301.60 | 9,312 | -7.43(-2.41%) |
Feb 22, 2013 | 305.59 | 309.76 | 303.78 | 309.03 | 6,123 | +9.61(+3.21%) |
Feb 21, 2013 | 308.31 | 311.57 | 296.53 | 299.43 | 14,495 | -16.13(-5.11%) |
Feb 20, 2013 | 327.88 | 332.41 | 314.96 | 315.56 | 15,782 | -11.60(-3.55%) |
Feb 19, 2013 | 329.69 | 332.60 | 326.43 | 327.16 | 9,339 | -7.07(-2.11%) |
Feb 15, 2013 | 339.85 | 339.85 | 332.41 | 334.23 | 4,201 | -3.08(-0.91%) |
Feb 14, 2013 | 334.77 | 337.67 | 329.15 | 337.31 | 5,479 | +2.71(+0.81%) |
Feb 13, 2013 | 334.41 | 338.58 | 334.41 | 334.60 | 4,270 | +2.73(+0.82%) |
Feb 12, 2013 | 331.69 | 336.22 | 330.42 | 331.87 | 3,620 | +1.09(+0.33%) |
Feb 11, 2013 | 335.31 | 335.31 | 330.78 | 330.78 | 2,315 | -4.53(-1.35%) |
Feb 08, 2013 | 337.67 | 337.67 | 330.24 | 335.31 | 6,936 | +7.07(+2.15%) |
Feb 07, 2013 | 334.05 | 339.85 | 327.52 | 328.25 | 10,656 | -15.04(-4.38%) |
Feb 06, 2013 | 338.94 | 343.29 | 331.33 | 343.29 | 6,543 | +2.72(+0.80%) |
Feb 04, 2013 | 357.79 | 357.79 | 338.76 | 340.57 | 18,402 | -24.83(-6.80%) |
Feb 01, 2013 | 362.50 | 367.94 | 361.78 | 365.40 | 11,896 | +7.97(+2.23%) |
Jan 31, 2013 | 359.78 | 361.60 | 356.70 | 357.43 | 5,797 | -1.81(-0.50%) |
Jan 30, 2013 | 360.51 | 365.22 | 358.33 | 359.24 | 9,231 | -1.29(-0.36%) |
Jan 29, 2013 | 358.69 | 362.32 | 357.25 | 360.53 | 6,341 | +1.65(+0.46%) |
Jan 28, 2013 | 359.42 | 362.68 | 356.34 | 358.88 | 8,605 | +3.99(+1.12%) |
Jan 25, 2013 | 363.77 | 363.95 | 351.99 | 354.89 | 26,417 | -11.24(-3.07%) |
Jan 24, 2013 | 374.46 | 378.81 | 365.76 | 366.13 | 11,933 | -9.06(-2.42%) |
Jan 23, 2013 | 375.91 | 380.44 | 374.29 | 375.19 | 5,578 | -4.17(-1.10%) |
Jan 22, 2013 | 379.54 | 379.54 | 372.47 | 379.36 | 6,954 | +3.08(+0.82%) |
Jan 18, 2013 | 376.46 | 380.63 | 370.11 | 376.28 | 32,794 | +4.89(+1.32%) |
Jan 17, 2013 | 371.56 | 375.91 | 367.94 | 371.38 | 9,837 | -1.09(-0.29%) |
Jan 16, 2013 | 371.56 | 375.91 | 369.75 | 372.47 | 7,117 | -7.25(-1.91%) |
Jan 15, 2013 | 380.44 | 381.53 | 372.11 | 379.72 | 10,785 | -5.07(-1.32%) |
Jan 14, 2013 | 389.69 | 393.13 | 381.17 | 384.80 | 27,443 | +2.90(+0.76%) |
Jan 11, 2013 | 376.28 | 381.89 | 372.00 | 381.89 | 23,744 | -7.79(-2.00%) |
Jan 10, 2013 | 380.63 | 391.14 | 376.28 | 389.69 | 23,325 | +20.84(+5.65%) |
Jan 09, 2013 | 359.78 | 368.85 | 359.78 | 368.85 | 9,395 | +15.04(+4.25%) |
Jan 08, 2013 | 356.88 | 358.88 | 347.15 | 353.80 | 18,908 | -11.67(-3.19%) |
Jan 07, 2013 | 369.03 | 369.03 | 360.71 | 365.48 | 18,908 | -7.54(-2.02%) |
Jan 04, 2013 | 364.31 | 373.19 | 362.68 | 373.01 | 13,388 | +8.16(+2.24%) |
Jan 03, 2013 | 363.95 | 370.50 | 354.53 | 364.86 | 15,718 | -0.54(-0.15%) |
Jan 02, 2013 | 363.55 | 365.40 | 338.94 | 365.40 | 37,935 | +26.46(+7.81%) |
Dec 31, 2012 | 322.26 | 338.94 | 321.00 | 338.94 | 15,386 | +20.66(+6.49%) |
Dec 28, 2012 | 314.83 | 321.18 | 314.65 | 318.28 | 5,976 | +2.90(+0.92%) |
Dec 27, 2012 | 321.00 | 323.86 | 309.76 | 315.38 | 10,398 | -2.36(-0.74%) |
Dec 26, 2012 | 315.74 | 323.71 | 313.75 | 317.73 | 8,267 | +9.61(+3.12%) |
Dec 24, 2012 | 313.56 | 315.54 | 308.13 | 308.13 | 4,204 | -9.06(-2.86%) |
Dec 21, 2012 | 309.94 | 321.72 | 308.31 | 317.19 | 16,819 | -11.42(-3.47%) |
Dec 20, 2012 | 330.06 | 330.42 | 323.35 | 328.61 | 6,437 | +0.36(+0.11%) |
Dec 19, 2012 | 323.53 | 331.14 | 323.34 | 328.25 | 11,829 | +6.52(+2.03%) |
Dec 18, 2012 | 308.31 | 321.72 | 306.68 | 321.72 | 11,113 | +13.74(+4.46%) |
Dec 17, 2012 | 304.14 | 308.13 | 300.88 | 307.98 | 7,035 | +1.49(+0.49%) |
Dec 14, 2012 | 307.94 | 307.94 | 300.33 | 306.49 | 18,971 | +13.41(+4.58%) |
Dec 13, 2012 | 293.63 | 298.16 | 290.00 | 293.08 | 7,488 | -5.80(-1.94%) |
Dec 12, 2012 | 299.06 | 303.05 | 296.35 | 298.88 | 9,161 | +6.71(+2.30%) |
Dec 11, 2012 | 287.83 | 293.44 | 285.47 | 292.18 | 11,223 | +5.98(+2.09%) |
Dec 10, 2012 | 279.31 | 287.25 | 279.31 | 286.19 | 8,384 | +5.62(+2.00%) |
Dec 07, 2012 | 282.57 | 284.38 | 277.50 | 280.58 | 6,540 | +1.09(+0.39%) |
Dec 06, 2012 | 286.19 | 286.19 | 277.86 | 279.49 | 8,491 | -0.36(-0.13%) |
Dec 05, 2012 | 290.00 | 290.00 | 279.13 | 279.85 | 23,131 | +5.98(+2.18%) |
Dec 04, 2012 | 284.38 | 288.91 | 273.69 | 273.87 | 10,870 | -14.86(-5.15%) |
Nov 30, 2012 | 288.73 | 293.08 | 286.56 | 288.73 | 11,085 | +4.17(+1.47%) |
Nov 29, 2012 | 286.74 | 286.74 | 279.85 | 284.56 | 6,095 | +3.26(+1.16%) |
Nov 28, 2012 | 271.69 | 281.66 | 269.34 | 281.30 | 6,169 | +5.07(+1.84%) |
Nov 27, 2012 | 284.56 | 284.56 | 275.14 | 276.23 | 6,429 | -9.97(-3.48%) |
Nov 26, 2012 | 290.00 | 290.00 | 280.94 | 286.19 | 4,040 | -3.22(-1.11%) |
Nov 23, 2012 | 301.60 | 301.60 | 281.67 | 289.41 | 7,618 | +12.74(+4.60%) |
Nov 21, 2012 | 292.90 | 292.90 | 269.16 | 276.68 | 4,740 | +5.34(+1.97%) |
Nov 20, 2012 | 269.88 | 274.78 | 268.07 | 271.33 | 8,112 | -7.98(-2.86%) |
Nov 19, 2012 | 278.58 | 282.21 | 274.78 | 279.31 | 10,474 | +14.32(+5.40%) |
Nov 16, 2012 | 267.35 | 269.52 | 256.29 | 264.99 | 7,556 | +1.99(+0.76%) |
Nov 15, 2012 | 266.08 | 271.33 | 254.29 | 263.00 | 13,682 | -9.06(-3.33%) |
Nov 14, 2012 | 285.11 | 287.28 | 267.35 | 272.06 | 14,042 | -9.43(-3.35%) |
Nov 13, 2012 | 282.93 | 290.36 | 280.94 | 281.48 | 6,159 | -14.32(-4.84%) |
Nov 12, 2012 | 297.80 | 299.79 | 292.18 | 295.80 | 5,109 | +2.36(+0.80%) |
Nov 09, 2012 | 289.82 | 297.44 | 286.56 | 293.44 | 6,622 | +3.44(+1.19%) |
Nov 08, 2012 | 301.24 | 304.85 | 290.00 | 290.00 | 8,915 | -14.68(-4.82%) |
Nov 07, 2012 | 311.03 | 315.65 | 299.06 | 304.68 | 9,381 | -16.31(-5.08%) |
Nov 06, 2012 | 315.19 | 323.53 | 315.19 | 321.00 | 8,323 | +8.52(+2.73%) |
Nov 05, 2012 | 310.85 | 314.83 | 308.13 | 312.48 | 5,516 | +2.72(+0.88%) |
Nov 02, 2012 | 322.63 | 322.63 | 308.67 | 309.76 | 7,045 | -4.89(-1.56%) |
Nov 01, 2012 | 313.20 | 321.18 | 311.93 | 314.65 | 6,265 | +14.14(+4.70%) |
Oct 31, 2012 | 309.94 | 311.03 | 299.06 | 300.51 | 5,059 | -5.07(-1.66%) |
Oct 26, 2012 | 308.31 | 305.59 | 305.59 | 305.59 | 8,529 | -12.69(-3.99%) |
Oct 25, 2012 | 326.25 | 326.25 | 317.19 | 318.28 | 7,117 | -1.45(-0.45%) |
Oct 24, 2012 | 317.55 | 322.81 | 316.68 | 319.73 | 7,835 | +8.52(+2.74%) |
Oct 23, 2012 | 309.03 | 313.93 | 304.50 | 311.21 | 8,360 | +1.81(+0.59%) |
Oct 19, 2012 | 319.00 | 320.42 | 306.31 | 309.40 | 14,817 | -13.23(-4.10%) |
Oct 18, 2012 | 321.18 | 326.43 | 316.64 | 322.63 | 14,620 | +7.07(+2.24%) |
Oct 17, 2012 | 318.28 | 318.28 | 308.52 | 315.56 | 11,180 | -0.54(-0.17%) |
Oct 16, 2012 | 308.49 | 316.10 | 308.31 | 316.10 | 8,616 | +8.52(+2.77%) |
Oct 15, 2012 | 299.43 | 307.76 | 299.43 | 307.58 | 5,695 | +9.35(+3.13%) |
Oct 12, 2012 | 299.06 | 305.95 | 296.16 | 298.24 | 6,612 | +0.62(+0.21%) |
Oct 11, 2012 | 294.53 | 302.14 | 288.98 | 297.61 | 7,571 | +13.23(+4.65%) |
Oct 10, 2012 | 289.82 | 290.00 | 281.48 | 284.38 | 5,377 | -3.44(-1.20%) |
Oct 09, 2012 | 299.25 | 302.33 | 283.08 | 287.83 | 8,318 | -2.54(-0.87%) |
Oct 08, 2012 | 294.89 | 294.89 | 288.95 | 290.36 | 8,683 | -12.69(-4.19%) |
Oct 05, 2012 | 301.60 | 305.77 | 295.80 | 303.05 | 10,534 | +10.15(+3.47%) |
Oct 04, 2012 | 286.92 | 293.63 | 284.38 | 292.90 | 3,081 | +4.53(+1.57%) |
Oct 03, 2012 | 289.64 | 291.81 | 283.30 | 288.37 | 5,336 | -0.36(-0.13%) |
Oct 02, 2012 | 295.26 | 295.26 | 284.20 | 288.73 | 3,543 | +1.31(+0.45%) |
Oct 01, 2012 | 292.54 | 296.31 | 286.01 | 287.43 | 6,067 | +0.51(+0.18%) |
Sep 28, 2012 | 288.73 | 290.00 | 283.66 | 286.92 | 10,667 | +4.17(+1.47%) |
Sep 27, 2012 | 280.94 | 287.28 | 277.50 | 282.75 | 12,714 | +14.86(+5.55%) |
Sep 26, 2012 | 271.69 | 271.69 | 258.28 | 267.89 | 10,640 | -4.89(-1.79%) |
Sep 25, 2012 | 284.75 | 285.83 | 272.78 | 272.78 | 4,597 | -9.24(-3.28%) |
Sep 24, 2012 | 284.75 | 284.75 | 277.50 | 282.03 | 3,280 | -4.89(-1.71%) |
Sep 21, 2012 | 287.28 | 293.26 | 282.75 | 286.92 | 6,519 | +4.89(+1.74%) |
Sep 20, 2012 | 284.93 | 284.93 | 275.54 | 282.03 | 7,078 | -9.79(-3.35%) |
Sep 19, 2012 | 288.37 | 293.26 | 287.83 | 291.81 | 5,468 | +9.24(+3.27%) |
Sep 18, 2012 | 287.83 | 287.83 | 274.96 | 282.57 | 6,474 | -3.81(-1.33%) |
Sep 17, 2012 | 300.33 | 300.33 | 286.38 | 286.38 | 10,773 | -14.52(-4.82%) |
Sep 14, 2012 | 291.45 | 309.94 | 291.09 | 300.89 | 23,811 | +29.02(+10.67%) |
Sep 13, 2012 | 271.88 | 288.37 | 270.25 | 271.88 | 15,226 | -0.73(-0.27%) |
Sep 12, 2012 | 271.88 | 276.23 | 268.43 | 272.60 | 7,650 | +4.53(+1.69%) |
Sep 11, 2012 | 262.81 | 268.80 | 260.10 | 268.07 | 6,774 | +9.97(+3.86%) |
Sep 10, 2012 | 261.18 | 270.97 | 257.92 | 258.10 | 7,700 | -7.98(-3.00%) |
Sep 07, 2012 | 264.44 | 268.25 | 264.44 | 266.08 | 19,919 | +10.51(+4.11%) |
Sep 06, 2012 | 245.96 | 256.47 | 245.96 | 255.56 | 10,591 | +13.41(+5.54%) |
Sep 05, 2012 | 248.13 | 249.40 | 240.72 | 242.15 | 7,160 | -8.09(-3.23%) |
Sep 04, 2012 | 253.39 | 253.75 | 246.14 | 250.24 | 4,811 | -8.40(-3.25%) |
Aug 31, 2012 | 258.46 | 258.64 | 251.94 | 258.64 | 7,782 | +2.72(+1.06%) |
Aug 30, 2012 | 258.46 | 260.10 | 253.75 | 255.93 | 2,511 | -5.80(-2.22%) |
Aug 29, 2012 | 267.89 | 268.43 | 259.19 | 261.73 | 962 | -0.18(-0.07%) |
Aug 27, 2012 | 268.07 | 270.97 | 260.64 | 261.91 | 3,565 | -6.71(-2.50%) |
Aug 24, 2012 | 266.62 | 272.24 | 264.63 | 268.61 | 6,633 | -1.81(-0.67%) |
Aug 23, 2012 | 275.50 | 276.41 | 267.16 | 270.43 | 3,101 | -0.73(-0.27%) |
Aug 22, 2012 | 265.53 | 271.73 | 264.63 | 271.15 | 6,762 | +0.73(+0.27%) |
Aug 21, 2012 | 280.94 | 280.94 | 270.06 | 270.43 | 6,738 | -5.80(-2.10%) |
Aug 20, 2012 | 274.23 | 279.13 | 270.25 | 276.23 | 2,521 | -1.45(-0.52%) |
Aug 17, 2012 | 280.94 | 280.94 | 275.50 | 277.68 | 9,256 | -3.44(-1.23%) |
Aug 16, 2012 | 285.47 | 285.47 | 278.58 | 281.12 | 5,883 | -5.62(-1.96%) |
Aug 15, 2012 | 283.48 | 287.46 | 280.03 | 286.74 | 4,867 | -1.27(-0.44%) |
Aug 14, 2012 | 290.55 | 292.90 | 286.19 | 288.01 | 8,105 | +3.99(+1.40%) |
Aug 13, 2012 | 285.47 | 291.61 | 275.68 | 284.02 | 5,611 | -4.35(-1.51%) |
Aug 10, 2012 | 280.58 | 289.08 | 274.60 | 288.37 | 7,127 | +2.18(+0.76%) |
Aug 09, 2012 | 282.03 | 287.46 | 282.03 | 286.19 | 7,082 | +7.97(+2.87%) |
Aug 08, 2012 | 279.13 | 282.39 | 271.51 | 278.22 | 5,004 | -5.07(-1.79%) |
Aug 07, 2012 | 278.94 | 286.38 | 273.69 | 283.30 | 14,142 | +9.97(+3.65%) |
Aug 06, 2012 | 260.46 | 273.33 | 260.10 | 273.33 | 14,020 | +18.67(+7.33%) |
Aug 03, 2012 | 253.93 | 256.47 | 249.04 | 254.66 | 13,908 | +9.97(+4.07%) |
Aug 02, 2012 | 241.25 | 249.58 | 239.25 | 244.69 | 4,364 | -4.64(-1.86%) |
Aug 01, 2012 | 256.29 | 257.74 | 241.25 | 249.33 | 4,326 | -2.43(-0.96%) |
Jul 31, 2012 | 249.58 | 256.11 | 248.68 | 251.76 | 2,032 | +1.63(+0.65%) |
Jul 30, 2012 | 260.10 | 260.10 | 248.68 | 250.13 | 5,414 | -10.71(-4.11%) |
Jul 27, 2012 | 251.40 | 261.65 | 244.69 | 260.84 | 15,275 | +19.05(+7.88%) |
Jul 26, 2012 | 240.70 | 244.50 | 237.44 | 241.79 | 6,509 | +9.24(+3.98%) |
Jul 25, 2012 | 239.98 | 241.43 | 231.09 | 232.54 | 5,667 | -2.90(-1.23%) |
Jul 24, 2012 | 236.53 | 241.97 | 232.00 | 235.44 | 6,677 | +1.63(+0.70%) |
Jul 23, 2012 | 236.35 | 236.71 | 226.41 | 233.81 | 11,279 | -13.59(-5.49%) |
Jul 20, 2012 | 250.13 | 251.94 | 246.14 | 247.41 | 4,179 | -5.62(-2.22%) |
Jul 19, 2012 | 244.51 | 253.75 | 244.51 | 253.03 | 10,851 | +15.23(+6.40%) |
Jul 18, 2012 | 237.44 | 244.14 | 237.08 | 237.80 | 5,877 | -4.89(-2.02%) |
Jul 17, 2012 | 250.31 | 250.48 | 235.99 | 242.69 | 11,009 | -5.80(-2.33%) |
Jul 16, 2012 | 251.21 | 252.84 | 246.14 | 248.50 | 6,353 | -6.53(-2.56%) |
Jul 13, 2012 | 250.49 | 257.01 | 250.49 | 255.02 | 13,321 | +9.06(+3.68%) |
Jul 12, 2012 | 248.68 | 248.68 | 240.52 | 245.96 | 14,960 | -11.96(-4.64%) |
Jul 11, 2012 | 254.29 | 261.00 | 253.75 | 257.92 | 4,627 | +6.16(+2.45%) |
Jul 10, 2012 | 266.44 | 269.16 | 249.40 | 251.76 | 10,536 | -13.95(-5.25%) |
Jul 09, 2012 | 272.06 | 273.42 | 263.54 | 265.71 | 4,425 | -13.60(-4.87%) |
Jul 06, 2012 | 282.21 | 282.75 | 275.88 | 279.31 | 2,682 | -11.24(-3.87%) |
Jul 05, 2012 | 284.56 | 291.89 | 280.58 | 290.54 | 7,068 | +1.99(+0.69%) |
Jul 03, 2012 | 280.58 | 288.55 | 279.85 | 288.55 | 4,361 | +10.51(+3.78%) |
Jul 02, 2012 | 286.92 | 286.92 | 272.42 | 278.04 | 3,103 | -2.90(-1.03%) |
Jun 29, 2012 | 271.69 | 280.94 | 266.44 | 280.94 | 10,850 | +24.11(+9.39%) |
Jun 28, 2012 | 252.12 | 257.56 | 249.22 | 256.83 | 4,716 | -7.18(-2.72%) |
Jun 27, 2012 | 262.81 | 268.61 | 257.74 | 264.01 | 5,771 | +10.26(+4.04%) |
Jun 26, 2012 | 257.92 | 257.92 | 248.68 | 253.75 | 5,242 | +0.00(+0.00%) |
Jun 25, 2012 | 254.11 | 259.19 | 242.31 | 253.75 | 9,671 | -12.62(-4.74%) |
Jun 22, 2012 | 267.89 | 270.59 | 261.00 | 266.38 | 3,472 | +0.84(+0.32%) |
Jun 21, 2012 | 288.01 | 290.20 | 264.63 | 265.53 | 6,832 | -31.72(-10.67%) |
Jun 20, 2012 | 301.42 | 304.50 | 293.44 | 297.25 | 4,322 | -6.53(-2.15%) |
Jun 19, 2012 | 294.53 | 306.68 | 294.53 | 303.78 | 4,659 | +12.32(+4.23%) |
Jun 18, 2012 | 289.10 | 307.22 | 281.85 | 291.45 | 7,398 | +8.70(+3.08%) |
Jun 15, 2012 | 276.95 | 284.02 | 276.05 | 282.75 | 3,723 | +8.52(+3.11%) |
Jun 14, 2012 | 271.51 | 277.86 | 268.25 | 274.23 | 1,956 | -0.54(-0.20%) |
Jun 13, 2012 | 276.23 | 283.30 | 272.62 | 274.78 | 2,267 | -4.35(-1.56%) |
Jun 12, 2012 | 271.88 | 279.13 | 263.90 | 279.13 | 5,017 | +14.50(+5.48%) |
Jun 11, 2012 | 287.28 | 287.28 | 264.26 | 264.63 | 5,266 | -3.62(-1.35%) |
Jun 08, 2012 | 262.45 | 268.25 | 258.64 | 268.25 | 4,611 | -4.19(-1.54%) |
Jun 07, 2012 | 290.18 | 291.00 | 270.61 | 272.44 | 20,298 | +10.89(+4.16%) |
Jun 06, 2012 | 254.29 | 268.80 | 254.29 | 261.55 | 7,376 | +10.51(+4.19%) |
Jun 05, 2012 | 237.44 | 251.03 | 237.44 | 251.03 | 3,350 | +9.06(+3.75%) |
Jun 04, 2012 | 244.69 | 249.04 | 233.45 | 241.97 | 5,609 | -4.17(-1.69%) |
Jun 01, 2012 | 253.21 | 253.75 | 244.69 | 246.14 | 9,020 | -22.47(-8.37%) |
May 31, 2012 | 275.50 | 277.86 | 249.58 | 268.61 | 9,304 | -3.26(-1.20%) |
May 30, 2012 | 279.85 | 280.94 | 270.97 | 271.88 | 11,000 | -28.28(-9.42%) |
May 29, 2012 | 290.00 | 304.86 | 284.38 | 300.15 | 10,258 | +30.81(+11.44%) |
May 25, 2012 | 272.24 | 275.50 | 266.80 | 269.34 | 3,350 | -6.34(-2.30%) |
May 24, 2012 | 284.02 | 287.10 | 269.68 | 275.68 | 3,849 | -10.33(-3.61%) |
May 23, 2012 | 275.14 | 286.01 | 268.25 | 286.01 | 9,739 | +0.91(+0.32%) |
May 22, 2012 | 292.36 | 300.88 | 280.94 | 285.11 | 8,312 | -11.24(-3.79%) |
May 21, 2012 | 280.39 | 296.35 | 272.06 | 296.35 | 5,544 | +20.84(+7.57%) |
May 18, 2012 | 293.26 | 298.88 | 272.24 | 275.50 | 6,354 | -11.37(-3.96%) |
May 17, 2012 | 311.57 | 311.57 | 286.74 | 286.87 | 3,109 | -18.30(-6.00%) |
May 16, 2012 | 315.74 | 325.06 | 304.86 | 305.17 | 5,842 | -14.74(-4.61%) |
May 15, 2012 | 330.60 | 330.60 | 319.02 | 319.91 | 1,806 | -6.89(-2.11%) |
May 14, 2012 | 334.77 | 334.77 | 324.44 | 326.80 | 8,500 | -20.66(-5.95%) |
May 11, 2012 | 354.16 | 354.16 | 339.12 | 347.46 | 3,082 | -3.26(-0.93%) |
May 10, 2012 | 363.77 | 363.77 | 350.01 | 350.72 | 2,108 | -3.81(-1.07%) |
May 09, 2012 | 360.69 | 360.69 | 348.00 | 354.53 | 5,934 | -14.32(-3.88%) |
May 08, 2012 | 380.63 | 381.89 | 358.33 | 368.85 | 10,880 | -20.30(-5.22%) |
May 07, 2012 | 382.62 | 390.64 | 380.63 | 389.14 | 4,082 | -1.99(-0.51%) |
May 04, 2012 | 392.95 | 398.57 | 385.18 | 391.14 | 3,960 | -12.51(-3.10%) |
May 03, 2012 | 417.24 | 419.60 | 399.30 | 403.65 | 5,914 | -15.04(-3.59%) |
May 02, 2012 | 413.25 | 419.05 | 410.90 | 418.69 | 4,389 | +4.71(+1.14%) |