Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 395.10 | 404.40 | 390.80 | 402.10 | 129,416 | +14.30(+3.69%) |
May 30, 2013 | 400.00 | 402.77 | 384.20 | 387.80 | 185,029 | -3.10(-0.79%) |
May 29, 2013 | 378.00 | 393.81 | 375.10 | 390.90 | 184,651 | +14.80(+3.94%) |
May 28, 2013 | 370.70 | 377.70 | 369.80 | 376.10 | 136,835 | -8.90(-2.31%) |
May 24, 2013 | 390.10 | 392.00 | 382.50 | 385.00 | 71,290 | -0.50(-0.13%) |
May 23, 2013 | 396.10 | 399.30 | 381.20 | 385.50 | 210,543 | +2.60(+0.68%) |
May 22, 2013 | 376.20 | 384.70 | 369.66 | 382.90 | 219,185 | +13.90(+3.77%) |
May 21, 2013 | 364.10 | 371.50 | 362.50 | 369.00 | 104,667 | +5.80(+1.60%) |
May 20, 2013 | 370.40 | 371.80 | 359.30 | 363.20 | 152,421 | -4.70(-1.28%) |
May 17, 2013 | 367.20 | 375.40 | 366.00 | 367.90 | 154,058 | -7.60(-2.02%) |
May 16, 2013 | 379.90 | 382.90 | 371.10 | 375.50 | 79,857 | -5.30(-1.39%) |
May 15, 2013 | 392.60 | 398.49 | 380.40 | 380.80 | 174,766 | +5.40(+1.44%) |
May 13, 2013 | 374.40 | 379.70 | 370.70 | 375.40 | 94,059 | +6.20(+1.68%) |
May 10, 2013 | 381.30 | 387.90 | 366.60 | 369.20 | 164,929 | +0.20(+0.05%) |
May 09, 2013 | 368.40 | 373.00 | 364.70 | 369.00 | 73,078 | +4.20(+1.15%) |
May 08, 2013 | 368.90 | 370.50 | 362.90 | 364.80 | 172,891 | -7.70(-2.07%) |
May 07, 2013 | 370.40 | 376.60 | 366.80 | 372.50 | 60,567 | +2.70(+0.73%) |
May 06, 2013 | 374.30 | 377.30 | 366.90 | 369.80 | 80,607 | -3.90(-1.04%) |
May 03, 2013 | 376.10 | 385.30 | 369.10 | 373.70 | 176,137 | -11.60(-3.01%) |
May 02, 2013 | 408.30 | 408.90 | 383.00 | 385.30 | 176,672 | -26.80(-6.50%) |
May 01, 2013 | 412.90 | 419.30 | 409.00 | 412.10 | 154,421 | +17.30(+4.38%) |
Apr 30, 2013 | 384.20 | 395.50 | 383.80 | 394.80 | 86,642 | +9.60(+2.49%) |
Apr 29, 2013 | 391.00 | 394.10 | 381.60 | 385.20 | 90,505 | -10.70(-2.70%) |
Apr 26, 2013 | 394.79 | 399.50 | 393.60 | 395.90 | 143,211 | +2.30(+0.58%) |
Apr 25, 2013 | 410.30 | 411.70 | 388.20 | 393.60 | 141,195 | -15.20(-3.72%) |
Apr 24, 2013 | 425.10 | 425.80 | 408.00 | 408.80 | 107,628 | -20.80(-4.84%) |
Apr 23, 2013 | 438.60 | 440.76 | 429.00 | 429.60 | 72,884 | -1.20(-0.28%) |
Apr 22, 2013 | 436.70 | 446.20 | 428.60 | 430.80 | 68,725 | -11.60(-2.62%) |
Apr 19, 2013 | 441.30 | 445.30 | 437.70 | 442.40 | 46,633 | +6.40(+1.47%) |
Apr 18, 2013 | 448.90 | 458.00 | 435.70 | 436.00 | 141,414 | -18.10(-3.99%) |
Apr 17, 2013 | 443.10 | 459.90 | 441.70 | 454.10 | 155,965 | +21.20(+4.90%) |
Apr 16, 2013 | 437.40 | 444.50 | 431.91 | 432.90 | 111,604 | -7.50(-1.70%) |
Apr 15, 2013 | 428.40 | 441.20 | 426.70 | 440.40 | 168,923 | +27.10(+6.56%) |
Apr 12, 2013 | 408.80 | 418.80 | 406.20 | 413.30 | 125,971 | +20.60(+5.25%) |
Apr 11, 2013 | 386.90 | 396.00 | 385.70 | 392.70 | 39,299 | +8.50(+2.21%) |
Apr 10, 2013 | 391.00 | 392.80 | 382.10 | 384.20 | 42,441 | -4.70(-1.21%) |
Apr 09, 2013 | 396.20 | 398.40 | 385.00 | 388.90 | 42,594 | -2.80(-0.71%) |
Apr 08, 2013 | 399.44 | 402.00 | 391.70 | 391.70 | 36,725 | -5.30(-1.34%) |
Apr 05, 2013 | 402.30 | 405.90 | 396.40 | 397.00 | 72,560 | +2.80(+0.71%) |
Apr 04, 2013 | 398.30 | 404.30 | 389.80 | 394.20 | 115,844 | +8.40(+2.18%) |
Apr 03, 2013 | 367.80 | 387.80 | 367.50 | 385.80 | 188,389 | +17.40(+4.72%) |
Apr 02, 2013 | 373.30 | 373.30 | 363.40 | 368.40 | 86,036 | +1.10(+0.30%) |
Apr 01, 2013 | 372.20 | 374.60 | 365.80 | 367.30 | 73,630 | +1.10(+0.30%) |
Mar 28, 2013 | 369.20 | 370.70 | 364.00 | 366.20 | 71,641 | -4.30(-1.16%) |
Mar 27, 2013 | 375.80 | 377.37 | 367.90 | 370.50 | 126,304 | -2.20(-0.59%) |
Mar 26, 2013 | 377.00 | 380.50 | 370.90 | 372.70 | 176,535 | -13.70(-3.55%) |
Mar 25, 2013 | 385.20 | 390.60 | 376.91 | 386.40 | 197,641 | -5.40(-1.38%) |
Mar 22, 2013 | 398.60 | 403.40 | 391.80 | 391.80 | 84,202 | -12.80(-3.16%) |
Mar 21, 2013 | 401.00 | 409.30 | 396.40 | 404.60 | 74,828 | +8.80(+2.22%) |
Mar 20, 2013 | 396.60 | 404.15 | 394.60 | 395.80 | 81,718 | -9.30(-2.30%) |
Mar 19, 2013 | 390.90 | 405.20 | 389.79 | 405.10 | 128,905 | +13.50(+3.45%) |
Mar 18, 2013 | 405.80 | 406.80 | 389.20 | 391.60 | 120,560 | -1.50(-0.38%) |
Mar 15, 2013 | 392.70 | 397.20 | 391.60 | 393.10 | 60,794 | -3.70(-0.93%) |
Mar 14, 2013 | 401.20 | 401.23 | 395.90 | 396.80 | 43,984 | -5.80(-1.44%) |
Mar 13, 2013 | 395.10 | 406.40 | 393.80 | 402.60 | 107,016 | +1.70(+0.42%) |
Mar 12, 2013 | 396.30 | 401.80 | 392.70 | 400.90 | 116,363 | -5.10(-1.26%) |
Mar 11, 2013 | 411.00 | 414.60 | 403.90 | 406.00 | 47,975 | -0.30(-0.07%) |
Mar 08, 2013 | 410.60 | 413.78 | 404.70 | 406.30 | 42,827 | -2.90(-0.71%) |
Mar 07, 2013 | 414.30 | 415.00 | 407.50 | 409.20 | 60,141 | -10.20(-2.43%) |
Mar 06, 2013 | 418.80 | 427.10 | 418.40 | 419.40 | 62,392 | +3.70(+0.89%) |
Mar 05, 2013 | 420.40 | 422.80 | 414.30 | 415.70 | 112,889 | -7.60(-1.80%) |
Mar 04, 2013 | 418.40 | 429.40 | 418.30 | 423.30 | 101,639 | +8.10(+1.95%) |
Mar 01, 2013 | 417.10 | 423.00 | 414.00 | 415.20 | 104,436 | +8.30(+2.04%) |
Feb 28, 2013 | 398.20 | 409.70 | 397.90 | 406.90 | 87,912 | +7.90(+1.98%) |
Feb 27, 2013 | 402.80 | 403.50 | 394.78 | 399.00 | 62,435 | -1.40(-0.35%) |
Feb 26, 2013 | 398.00 | 404.40 | 394.00 | 400.40 | 64,990 | +6.60(+1.68%) |
Feb 22, 2013 | 398.40 | 401.30 | 393.80 | 393.80 | 76,987 | -4.20(-1.06%) |
Feb 21, 2013 | 396.80 | 400.00 | 392.20 | 398.00 | 139,382 | +15.80(+4.13%) |
Feb 20, 2013 | 365.10 | 387.20 | 364.30 | 382.20 | 167,548 | +16.10(+4.40%) |
Feb 19, 2013 | 372.20 | 373.90 | 365.50 | 366.10 | 84,004 | -3.80(-1.03%) |
Feb 15, 2013 | 370.80 | 375.10 | 369.80 | 369.90 | 109,358 | +10.60(+2.95%) |
Feb 14, 2013 | 359.30 | 361.50 | 357.20 | 359.30 | 43,959 | -1.80(-0.50%) |
Feb 13, 2013 | 356.00 | 364.70 | 355.20 | 361.10 | 67,548 | +1.70(+0.47%) |
Feb 12, 2013 | 359.80 | 361.30 | 357.10 | 359.40 | 54,049 | -3.20(-0.88%) |
Feb 11, 2013 | 374.30 | 376.50 | 361.70 | 362.60 | 72,956 | -9.10(-2.45%) |
Feb 08, 2013 | 367.30 | 375.60 | 365.80 | 371.70 | 66,226 | +0.50(+0.13%) |
Feb 07, 2013 | 362.90 | 373.60 | 362.00 | 371.20 | 84,465 | +7.70(+2.12%) |
Feb 06, 2013 | 374.00 | 375.30 | 362.70 | 363.50 | 93,099 | -5.60(-1.52%) |
Feb 04, 2013 | 367.60 | 371.00 | 363.90 | 369.10 | 99,432 | +10.50(+2.93%) |
Feb 01, 2013 | 365.10 | 366.60 | 354.70 | 358.60 | 90,894 | -0.80(-0.22%) |
Jan 31, 2013 | 362.00 | 363.00 | 358.40 | 359.40 | 67,708 | +3.50(+0.98%) |
Jan 30, 2013 | 357.30 | 360.80 | 354.90 | 355.90 | 93,476 | -4.40(-1.22%) |
Jan 29, 2013 | 362.20 | 364.42 | 357.00 | 360.30 | 156,070 | -6.80(-1.85%) |
Jan 28, 2013 | 366.40 | 375.10 | 366.00 | 367.10 | 72,731 | -3.90(-1.05%) |
Jan 25, 2013 | 368.40 | 375.30 | 367.50 | 371.00 | 57,397 | -0.20(-0.05%) |
Jan 24, 2013 | 370.60 | 372.60 | 365.80 | 371.20 | 82,396 | -2.80(-0.75%) |
Jan 23, 2013 | 368.10 | 379.20 | 366.00 | 374.00 | 82,231 | +7.60(+2.07%) |
Jan 22, 2013 | 370.40 | 371.60 | 364.67 | 366.40 | 57,874 | -4.70(-1.27%) |
Jan 18, 2013 | 372.70 | 376.40 | 370.60 | 371.10 | 52,874 | -2.80(-0.75%) |
Jan 17, 2013 | 373.40 | 375.00 | 367.60 | 373.90 | 128,198 | -9.00(-2.35%) |
Jan 16, 2013 | 388.00 | 389.50 | 381.20 | 382.90 | 101,686 | -5.90(-1.52%) |
Jan 15, 2013 | 383.40 | 390.50 | 382.90 | 388.80 | 60,176 | +5.80(+1.51%) |
Jan 14, 2013 | 386.40 | 392.90 | 382.20 | 383.00 | 68,370 | -4.10(-1.06%) |
Jan 11, 2013 | 391.20 | 395.60 | 386.50 | 387.10 | 68,054 | +1.30(+0.34%) |
Jan 10, 2013 | 382.80 | 387.50 | 381.80 | 385.80 | 101,380 | -6.00(-1.53%) |
Jan 09, 2013 | 390.20 | 395.31 | 387.60 | 391.80 | 62,091 | +1.70(+0.44%) |
Jan 08, 2013 | 388.90 | 395.28 | 388.40 | 390.10 | 44,150 | -1.10(-0.28%) |
Jan 07, 2013 | 395.50 | 396.10 | 390.40 | 391.20 | 49,243 | -1.20(-0.31%) |
Jan 04, 2013 | 396.40 | 399.50 | 392.00 | 392.40 | 62,601 | -3.50(-0.88%) |
Jan 03, 2013 | 393.00 | 396.20 | 390.70 | 395.90 | 57,226 | +2.60(+0.66%) |
Jan 02, 2013 | 388.60 | 396.50 | 387.60 | 393.30 | 88,343 | -11.10(-2.74%) |
Dec 31, 2012 | 415.90 | 416.60 | 401.90 | 404.40 | 102,232 | -7.40(-1.80%) |
Dec 28, 2012 | 408.70 | 416.10 | 407.00 | 411.80 | 101,674 | +3.30(+0.81%) |
Dec 27, 2012 | 408.90 | 418.50 | 407.90 | 408.50 | 154,004 | -1.40(-0.34%) |
Dec 26, 2012 | 411.90 | 415.20 | 407.10 | 409.90 | 132,396 | -23.00(-5.31%) |
Dec 24, 2012 | 434.70 | 436.50 | 432.90 | 432.90 | 14,876 | +3.10(+0.72%) |
Dec 21, 2012 | 435.10 | 438.50 | 429.80 | 429.80 | 115,940 | +8.40(+1.99%) |
Dec 20, 2012 | 423.30 | 425.40 | 415.50 | 421.40 | 66,834 | -0.90(-0.21%) |
Dec 19, 2012 | 434.10 | 435.30 | 417.80 | 422.30 | 98,058 | -13.40(-3.08%) |
Dec 18, 2012 | 437.90 | 443.00 | 433.80 | 435.70 | 65,373 | -5.60(-1.27%) |
Dec 17, 2012 | 445.60 | 445.86 | 438.30 | 441.30 | 47,835 | -4.60(-1.03%) |
Dec 14, 2012 | 451.40 | 453.00 | 445.70 | 445.90 | 82,361 | -6.20(-1.37%) |
Dec 13, 2012 | 451.70 | 456.30 | 445.00 | 452.10 | 96,459 | +5.30(+1.19%) |
Dec 12, 2012 | 444.30 | 453.95 | 437.30 | 446.80 | 113,640 | -8.80(-1.93%) |
Dec 11, 2012 | 457.50 | 462.60 | 455.20 | 455.60 | 55,331 | -2.30(-0.50%) |
Dec 10, 2012 | 450.50 | 461.30 | 448.00 | 457.90 | 90,013 | +4.20(+0.93%) |
Dec 07, 2012 | 450.40 | 456.30 | 447.90 | 453.70 | 113,114 | +3.70(+0.82%) |
Dec 06, 2012 | 448.20 | 457.40 | 445.80 | 450.00 | 138,674 | +14.00(+3.21%) |
Dec 05, 2012 | 430.90 | 439.60 | 429.00 | 436.00 | 152,620 | +5.60(+1.30%) |
Dec 04, 2012 | 435.00 | 436.80 | 426.00 | 430.40 | 77,916 | +3.50(+0.82%) |
Nov 30, 2012 | 431.90 | 432.80 | 425.20 | 426.90 | 119,532 | -10.60(-2.42%) |
Nov 29, 2012 | 430.80 | 438.80 | 427.60 | 437.50 | 118,569 | -10.20(-2.28%) |
Nov 28, 2012 | 460.00 | 461.90 | 447.70 | 447.70 | 114,710 | +4.20(+0.95%) |
Nov 27, 2012 | 439.20 | 447.10 | 436.50 | 443.50 | 75,159 | +6.10(+1.39%) |
Nov 26, 2012 | 441.00 | 442.50 | 435.80 | 437.40 | 78,864 | +3.80(+0.88%) |
Nov 23, 2012 | 439.80 | 440.10 | 430.30 | 433.60 | 38,447 | -5.90(-1.34%) |
Nov 21, 2012 | 443.50 | 452.20 | 437.90 | 439.50 | 203,942 | -5.30(-1.19%) |
Nov 20, 2012 | 433.40 | 453.90 | 429.70 | 444.80 | 243,775 | +19.20(+4.51%) |
Nov 19, 2012 | 430.50 | 431.20 | 419.10 | 425.60 | 161,395 | -22.10(-4.94%) |
Nov 16, 2012 | 450.50 | 455.80 | 443.90 | 447.70 | 105,592 | -11.60(-2.53%) |
Nov 15, 2012 | 447.50 | 467.80 | 446.00 | 459.30 | 128,204 | +7.00(+1.55%) |
Nov 14, 2012 | 459.70 | 463.40 | 447.60 | 452.30 | 128,377 | -9.80(-2.12%) |
Nov 13, 2012 | 465.80 | 467.00 | 454.10 | 462.10 | 200,204 | +4.70(+1.03%) |
Nov 12, 2012 | 453.00 | 461.20 | 448.35 | 457.40 | 68,702 | +4.40(+0.97%) |
Nov 09, 2012 | 465.40 | 466.70 | 446.10 | 453.00 | 157,875 | -12.80(-2.75%) |
Nov 08, 2012 | 466.60 | 473.21 | 459.50 | 465.80 | 165,428 | -3.30(-0.70%) |
Nov 07, 2012 | 433.98 | 474.80 | 448.60 | 469.10 | 255,585 | +35.12(+8.09%) |
Nov 06, 2012 | 453.60 | 458.10 | 425.00 | 433.98 | 189,859 | -27.67(-5.99%) |
Nov 05, 2012 | 469.10 | 471.80 | 460.30 | 461.65 | 76,179 | -8.36(-1.78%) |
Nov 02, 2012 | 453.70 | 473.10 | 453.30 | 470.01 | 92,896 | +19.41(+4.31%) |
Nov 01, 2012 | 456.70 | 459.00 | 443.00 | 450.60 | 85,487 | -8.30(-1.81%) |
Oct 31, 2012 | 457.10 | 460.70 | 447.50 | 458.90 | 79,774 | +0.90(+0.20%) |
Oct 26, 2012 | 462.10 | 458.00 | 458.00 | 458.00 | 98,840 | -0.20(-0.04%) |
Oct 25, 2012 | 454.50 | 467.50 | 453.20 | 458.20 | 113,046 | -4.21(-0.91%) |
Oct 24, 2012 | 455.60 | 470.10 | 453.30 | 462.41 | 165,113 | +9.11(+2.01%) |
Oct 23, 2012 | 448.20 | 461.50 | 448.00 | 453.30 | 216,646 | +35.00(+8.37%) |
Oct 19, 2012 | 392.80 | 419.30 | 392.10 | 418.30 | 230,768 | +17.60(+4.39%) |
Oct 18, 2012 | 408.90 | 411.30 | 396.10 | 400.70 | 137,998 | +0.10(+0.02%) |
Oct 17, 2012 | 397.00 | 404.40 | 393.80 | 400.60 | 93,512 | +0.20(+0.05%) |
Oct 16, 2012 | 403.90 | 405.10 | 398.50 | 400.40 | 97,878 | -2.40(-0.60%) |
Oct 15, 2012 | 412.10 | 419.00 | 400.10 | 402.80 | 155,870 | +0.10(+0.02%) |
Oct 12, 2012 | 399.80 | 408.10 | 395.50 | 402.70 | 133,058 | +6.10(+1.54%) |
Oct 11, 2012 | 397.00 | 404.60 | 393.10 | 396.60 | 174,226 | -10.30(-2.53%) |
Oct 10, 2012 | 398.00 | 409.30 | 387.60 | 406.90 | 203,589 | +6.80(+1.70%) |
Oct 09, 2012 | 418.50 | 419.00 | 393.48 | 400.10 | 202,732 | -24.10(-5.68%) |
Oct 08, 2012 | 427.20 | 430.00 | 422.13 | 424.20 | 76,251 | +2.90(+0.69%) |
Oct 05, 2012 | 413.40 | 429.40 | 413.00 | 421.30 | 130,116 | +14.00(+3.44%) |
Oct 04, 2012 | 433.20 | 436.40 | 404.80 | 407.30 | 181,519 | -36.20(-8.16%) |
Oct 03, 2012 | 420.00 | 446.00 | 420.00 | 443.50 | 265,417 | +33.70(+8.22%) |
Oct 02, 2012 | 402.00 | 410.30 | 401.10 | 409.80 | 73,022 | +5.30(+1.31%) |
Oct 01, 2012 | 400.00 | 406.40 | 396.70 | 404.50 | 72,508 | -2.70(-0.66%) |
Sep 28, 2012 | 408.00 | 412.50 | 403.60 | 407.20 | 83,860 | +0.60(+0.15%) |
Sep 27, 2012 | 415.00 | 418.60 | 404.30 | 406.60 | 119,200 | -20.00(-4.69%) |
Sep 26, 2012 | 423.40 | 436.00 | 423.10 | 426.60 | 102,254 | +9.50(+2.28%) |
Sep 25, 2012 | 403.50 | 417.19 | 399.00 | 417.10 | 100,976 | +8.10(+1.98%) |
Sep 24, 2012 | 411.10 | 416.50 | 407.60 | 409.00 | 102,350 | +9.90(+2.48%) |
Sep 21, 2012 | 396.70 | 403.30 | 394.00 | 399.10 | 114,961 | -0.30(-0.08%) |
Sep 20, 2012 | 409.30 | 411.40 | 399.20 | 399.40 | 90,511 | -9.00(-2.20%) |
Sep 19, 2012 | 390.60 | 411.80 | 390.50 | 408.40 | 224,809 | +30.90(+8.19%) |
Sep 18, 2012 | 373.20 | 381.10 | 369.70 | 377.50 | 167,042 | +4.10(+1.10%) |
Sep 17, 2012 | 352.10 | 383.50 | 349.50 | 373.40 | 350,095 | +20.80(+5.90%) |
Sep 14, 2012 | 351.00 | 356.60 | 346.50 | 352.60 | 123,017 | -6.80(-1.89%) |
Sep 13, 2012 | 358.50 | 371.40 | 357.10 | 359.40 | 190,550 | -9.40(-2.55%) |
Sep 12, 2012 | 366.20 | 371.10 | 364.20 | 368.80 | 96,327 | +1.20(+0.33%) |
Sep 11, 2012 | 367.60 | 370.40 | 365.60 | 367.60 | 79,482 | -5.50(-1.47%) |
Sep 10, 2012 | 377.50 | 379.20 | 370.60 | 373.10 | 81,214 | +0.60(+0.16%) |
Sep 07, 2012 | 381.40 | 390.70 | 369.80 | 372.50 | 153,380 | -13.01(-3.37%) |
Sep 06, 2012 | 370.40 | 386.00 | 362.50 | 385.51 | 223,017 | +6.21(+1.64%) |
Sep 05, 2012 | 381.30 | 389.30 | 378.60 | 379.30 | 121,583 | -0.20(-0.05%) |
Sep 04, 2012 | 371.40 | 383.60 | 371.00 | 379.50 | 181,116 | +6.20(+1.66%) |
Aug 31, 2012 | 373.10 | 384.79 | 368.90 | 373.30 | 192,795 | -13.00(-3.37%) |
Aug 30, 2012 | 383.40 | 392.60 | 382.20 | 386.30 | 82,414 | +2.20(+0.57%) |
Aug 29, 2012 | 376.70 | 386.20 | 376.40 | 384.10 | 101,594 | +5.10(+1.35%) |
Aug 27, 2012 | 382.90 | 389.10 | 379.00 | 379.00 | 176,742 | +1.10(+0.29%) |
Aug 24, 2012 | 373.00 | 379.50 | 367.60 | 377.90 | 155,220 | +2.10(+0.56%) |
Aug 23, 2012 | 364.40 | 378.60 | 362.40 | 375.80 | 213,156 | +8.20(+2.23%) |
Aug 22, 2012 | 372.30 | 373.40 | 365.40 | 367.60 | 204,374 | -4.70(-1.26%) |
Aug 21, 2012 | 364.90 | 372.90 | 363.00 | 372.30 | 151,184 | -2.80(-0.75%) |
Aug 20, 2012 | 375.80 | 382.30 | 374.60 | 375.10 | 108,931 | +1.40(+0.37%) |
Aug 17, 2012 | 377.00 | 382.20 | 373.00 | 373.70 | 118,609 | -8.30(-2.17%) |
Aug 16, 2012 | 386.60 | 390.10 | 377.10 | 382.00 | 139,811 | -8.00(-2.05%) |
Aug 15, 2012 | 399.90 | 400.40 | 383.50 | 390.00 | 109,440 | -5.80(-1.47%) |
Aug 14, 2012 | 395.80 | 399.70 | 391.70 | 395.80 | 73,074 | -5.70(-1.42%) |
Aug 13, 2012 | 394.70 | 407.90 | 393.80 | 401.50 | 103,344 | +4.50(+1.13%) |
Aug 10, 2012 | 406.20 | 409.00 | 396.70 | 397.00 | 102,443 | +2.10(+0.53%) |
Aug 09, 2012 | 395.10 | 398.40 | 389.80 | 394.90 | 86,725 | -1.80(-0.45%) |
Aug 08, 2012 | 393.30 | 400.50 | 385.66 | 396.70 | 190,246 | +0.40(+0.10%) |
Aug 07, 2012 | 402.00 | 404.70 | 387.90 | 396.30 | 171,309 | -11.90(-2.92%) |
Aug 06, 2012 | 419.30 | 420.70 | 406.50 | 408.20 | 82,991 | -8.90(-2.13%) |
Aug 03, 2012 | 432.00 | 433.20 | 411.10 | 417.10 | 178,352 | -40.30(-8.81%) |
Aug 02, 2012 | 458.20 | 462.00 | 446.20 | 457.40 | 131,105 | +14.20(+3.20%) |
Aug 01, 2012 | 446.70 | 451.10 | 436.00 | 443.20 | 111,460 | -12.70(-2.79%) |
Jul 31, 2012 | 436.00 | 456.90 | 433.20 | 455.90 | 115,221 | +19.60(+4.49%) |
Jul 30, 2012 | 432.30 | 438.10 | 428.60 | 436.30 | 68,871 | +5.50(+1.28%) |
Jul 27, 2012 | 434.80 | 438.30 | 427.50 | 430.80 | 90,754 | -6.90(-1.58%) |
Jul 26, 2012 | 431.10 | 441.10 | 428.30 | 437.70 | 81,635 | -5.10(-1.15%) |
Jul 25, 2012 | 445.80 | 463.60 | 438.26 | 442.80 | 136,179 | -1.30(-0.29%) |
Jul 24, 2012 | 445.50 | 452.60 | 440.90 | 444.10 | 116,679 | -3.90(-0.87%) |
Jul 23, 2012 | 448.00 | 452.70 | 435.70 | 448.00 | 193,669 | +28.90(+6.90%) |
Jul 20, 2012 | 420.60 | 425.00 | 414.30 | 419.10 | 146,214 | +9.30(+2.27%) |
Jul 19, 2012 | 419.90 | 420.70 | 404.70 | 409.80 | 128,229 | -24.20(-5.58%) |
Jul 18, 2012 | 439.70 | 442.00 | 432.70 | 434.00 | 88,139 | -8.80(-1.99%) |
Jul 17, 2012 | 441.80 | 457.80 | 438.00 | 442.80 | 109,416 | -6.40(-1.42%) |
Jul 16, 2012 | 458.30 | 464.20 | 447.10 | 449.20 | 83,427 | -12.40(-2.69%) |
Jul 13, 2012 | 470.50 | 470.60 | 456.30 | 461.60 | 108,947 | -14.30(-3.00%) |
Jul 12, 2012 | 486.80 | 493.30 | 470.10 | 475.90 | 86,174 | +2.60(+0.55%) |
Jul 11, 2012 | 484.30 | 489.20 | 468.20 | 473.30 | 202,986 | -23.30(-4.69%) |
Jul 10, 2012 | 479.20 | 501.30 | 478.20 | 496.60 | 115,369 | +17.40(+3.63%) |
Jul 09, 2012 | 493.00 | 494.50 | 470.10 | 479.20 | 143,169 | -17.00(-3.43%) |
Jul 06, 2012 | 491.40 | 498.00 | 485.70 | 496.20 | 162,767 | +28.40(+6.07%) |
Jul 05, 2012 | 465.70 | 471.80 | 456.30 | 467.80 | 96,936 | +8.50(+1.85%) |
Jul 03, 2012 | 466.10 | 470.90 | 455.30 | 459.30 | 172,387 | -47.30(-9.34%) |
Jul 02, 2012 | 506.70 | 525.60 | 499.40 | 506.60 | 122,887 | +12.40(+2.51%) |
Jun 29, 2012 | 539.40 | 546.80 | 488.70 | 494.20 | 247,017 | -96.60(-16.35%) |
Jun 28, 2012 | 576.30 | 610.40 | 573.40 | 590.80 | 114,336 | +24.70(+4.36%) |
Jun 27, 2012 | 569.30 | 575.90 | 560.70 | 566.10 | 114,372 | -15.70(-2.70%) |
Jun 26, 2012 | 582.20 | 596.10 | 577.30 | 581.80 | 146,609 | +0.20(+0.03%) |
Jun 25, 2012 | 586.50 | 601.30 | 580.30 | 581.60 | 79,755 | +11.30(+1.98%) |
Jun 22, 2012 | 592.50 | 597.00 | 567.40 | 570.30 | 99,273 | -27.10(-4.54%) |
Jun 21, 2012 | 566.20 | 602.20 | 562.81 | 597.40 | 157,378 | +38.40(+6.87%) |
Jun 20, 2012 | 524.90 | 563.00 | 524.50 | 559.00 | 163,330 | +38.60(+7.42%) |
Jun 19, 2012 | 518.80 | 527.00 | 516.56 | 520.40 | 63,780 | -11.90(-2.24%) |
Jun 18, 2012 | 543.00 | 546.30 | 523.60 | 532.30 | 82,974 | +9.30(+1.78%) |
Jun 15, 2012 | 523.40 | 529.50 | 518.25 | 523.00 | 39,018 | +3.20(+0.62%) |
Jun 14, 2012 | 539.40 | 543.80 | 518.20 | 519.80 | 112,233 | -22.20(-4.10%) |
Jun 13, 2012 | 544.40 | 546.80 | 523.90 | 542.00 | 194,986 | +10.60(+1.99%) |
Jun 12, 2012 | 534.60 | 541.40 | 527.00 | 531.40 | 158,884 | -25.10(-4.51%) |
Jun 11, 2012 | 516.40 | 557.30 | 516.30 | 556.50 | 174,611 | +36.60(+7.04%) |
Jun 08, 2012 | 539.50 | 540.80 | 516.00 | 519.90 | 177,118 | -2.30(-0.44%) |
Jun 07, 2012 | 488.90 | 525.80 | 487.60 | 522.20 | 195,229 | +13.50(+2.65%) |
Jun 06, 2012 | 510.50 | 514.80 | 496.63 | 508.70 | 137,849 | -12.70(-2.44%) |
Jun 05, 2012 | 526.80 | 527.80 | 519.11 | 521.40 | 98,794 | +0.20(+0.04%) |
Jun 04, 2012 | 535.20 | 539.40 | 519.70 | 521.20 | 227,415 | -11.50(-2.16%) |