Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 307.31 | 310.80 | 306.09 | 310.80 | 9,733 | +8.64(+2.86%) |
Dec 31, 2012 | 293.52 | 302.51 | 292.31 | 302.16 | 7,638 | +8.29(+2.82%) |
Dec 28, 2012 | 294.92 | 296.57 | 293.26 | 293.87 | 5,572 | -3.93(-1.32%) |
Dec 27, 2012 | 300.59 | 300.59 | 292.92 | 297.80 | 12,383 | -0.70(-0.23%) |
Dec 26, 2012 | 300.50 | 301.97 | 298.41 | 298.49 | 3,733 | -0.87(-0.29%) |
Dec 24, 2012 | 301.20 | 301.20 | 298.67 | 299.37 | 3,849 | -3.32(-1.10%) |
Dec 21, 2012 | 301.72 | 303.38 | 300.15 | 302.68 | 16,665 | -3.45(-1.13%) |
Dec 20, 2012 | 303.70 | 306.78 | 302.16 | 306.13 | 78,764 | +2.92(+0.96%) |
Dec 19, 2012 | 306.13 | 306.30 | 303.13 | 303.21 | 12,583 | -0.66(-0.22%) |
Dec 18, 2012 | 293.17 | 304.31 | 292.38 | 303.87 | 19,660 | +10.40(+3.54%) |
Dec 17, 2012 | 291.25 | 293.51 | 290.74 | 293.47 | 18,362 | +3.26(+1.12%) |
Dec 14, 2012 | 289.34 | 291.63 | 289.34 | 290.21 | 6,064 | -1.65(-0.57%) |
Dec 13, 2012 | 296.12 | 296.21 | 290.82 | 291.86 | 4,864 | -5.13(-1.73%) |
Dec 12, 2012 | 299.26 | 299.69 | 296.39 | 297.00 | 7,432 | -0.87(-0.29%) |
Dec 11, 2012 | 298.04 | 299.26 | 297.06 | 297.87 | 9,531 | +1.13(+0.38%) |
Dec 10, 2012 | 296.12 | 297.08 | 295.43 | 296.73 | 15,858 | +0.61(+0.21%) |
Dec 07, 2012 | 298.30 | 298.30 | 294.82 | 296.12 | 6,652 | +1.22(+0.41%) |
Dec 06, 2012 | 295.17 | 296.39 | 294.26 | 294.91 | 10,630 | -1.13(-0.38%) |
Dec 05, 2012 | 297.08 | 298.04 | 293.95 | 296.04 | 7,721 | +1.57(+0.53%) |
Dec 04, 2012 | 293.60 | 295.17 | 291.69 | 294.47 | 35,793 | +2.18(+0.74%) |
Nov 30, 2012 | 289.95 | 292.46 | 289.69 | 292.30 | 4,633 | +2.35(+0.81%) |
Nov 29, 2012 | 287.25 | 290.42 | 287.25 | 289.95 | 6,600 | +4.52(+1.59%) |
Nov 28, 2012 | 281.16 | 285.42 | 279.16 | 285.42 | 17,534 | +2.70(+0.95%) |
Nov 27, 2012 | 283.16 | 285.25 | 281.94 | 282.72 | 2,894 | -0.96(-0.34%) |
Nov 26, 2012 | 283.94 | 284.24 | 281.34 | 283.68 | 2,395 | -1.57(-0.55%) |
Nov 23, 2012 | 283.42 | 285.25 | 282.12 | 285.25 | 8,486 | +3.39(+1.20%) |
Nov 21, 2012 | 280.72 | 281.94 | 278.46 | 281.85 | 6,651 | +1.57(+0.56%) |
Nov 20, 2012 | 280.90 | 280.94 | 278.50 | 280.29 | 6,338 | -1.57(-0.56%) |
Nov 19, 2012 | 277.76 | 281.85 | 277.12 | 281.85 | 9,797 | +8.79(+3.22%) |
Nov 16, 2012 | 273.41 | 273.99 | 267.67 | 273.06 | 7,695 | -0.09(-0.03%) |
Nov 15, 2012 | 272.37 | 275.94 | 269.50 | 273.15 | 36,331 | +1.57(+0.58%) |
Nov 14, 2012 | 275.94 | 276.46 | 271.41 | 271.59 | 11,993 | -3.48(-1.27%) |
Nov 13, 2012 | 274.20 | 278.81 | 273.50 | 275.07 | 22,353 | -2.52(-0.91%) |
Nov 12, 2012 | 276.89 | 278.88 | 275.44 | 277.59 | 49,185 | +2.87(+1.05%) |
Nov 09, 2012 | 272.02 | 279.16 | 271.50 | 274.72 | 10,177 | +0.52(+0.19%) |
Nov 08, 2012 | 281.77 | 283.51 | 274.20 | 274.20 | 10,536 | -7.57(-2.69%) |
Nov 07, 2012 | 286.81 | 286.81 | 279.85 | 281.77 | 10,501 | -9.75(-3.34%) |
Nov 06, 2012 | 289.51 | 292.21 | 289.34 | 291.51 | 8,572 | +2.87(+1.00%) |
Nov 05, 2012 | 284.38 | 289.16 | 284.20 | 288.64 | 6,363 | +4.26(+1.50%) |
Nov 02, 2012 | 291.69 | 291.95 | 284.12 | 284.38 | 6,251 | -5.74(-1.98%) |
Nov 01, 2012 | 284.90 | 290.21 | 284.90 | 290.12 | 6,370 | +5.40(+1.90%) |
Oct 31, 2012 | 287.94 | 287.94 | 281.68 | 284.73 | 9,841 | -2.96(-1.03%) |
Oct 26, 2012 | 290.03 | 287.68 | 287.68 | 287.68 | 3,769 | -2.26(-0.78%) |
Oct 25, 2012 | 287.94 | 289.95 | 286.64 | 289.95 | 8,824 | +4.79(+1.68%) |
Oct 24, 2012 | 291.60 | 292.12 | 284.64 | 285.16 | 10,505 | -5.05(-1.74%) |
Oct 23, 2012 | 290.38 | 291.17 | 285.94 | 290.21 | 10,137 | -8.00(-2.68%) |
Oct 19, 2012 | 303.87 | 304.48 | 297.08 | 298.21 | 19,466 | -6.53(-2.14%) |
Oct 18, 2012 | 300.13 | 305.42 | 300.13 | 304.74 | 10,171 | +3.22(+1.07%) |
Oct 17, 2012 | 295.34 | 302.13 | 294.91 | 301.52 | 20,274 | +4.70(+1.58%) |
Oct 16, 2012 | 294.21 | 298.26 | 294.12 | 296.82 | 4,225 | +4.09(+1.40%) |
Oct 15, 2012 | 290.21 | 292.73 | 287.34 | 292.73 | 15,247 | +1.83(+0.63%) |
Oct 12, 2012 | 292.12 | 292.73 | 288.29 | 290.90 | 11,652 | -1.83(-0.62%) |
Oct 11, 2012 | 291.34 | 294.04 | 289.42 | 292.73 | 15,149 | +5.13(+1.79%) |
Oct 10, 2012 | 291.51 | 292.07 | 286.47 | 287.60 | 13,773 | -4.70(-1.61%) |
Oct 09, 2012 | 289.42 | 294.12 | 289.42 | 292.30 | 10,671 | +3.05(+1.05%) |
Oct 08, 2012 | 286.99 | 289.60 | 286.68 | 289.25 | 4,604 | +0.35(+0.12%) |
Oct 05, 2012 | 291.34 | 293.34 | 288.38 | 288.90 | 5,778 | -2.09(-0.72%) |
Oct 04, 2012 | 288.64 | 291.08 | 286.38 | 290.99 | 12,093 | +4.70(+1.64%) |
Oct 03, 2012 | 293.25 | 293.25 | 285.07 | 286.29 | 31,717 | -7.05(-2.40%) |
Oct 02, 2012 | 296.12 | 296.12 | 291.51 | 293.34 | 34,033 | -1.74(-0.59%) |
Oct 01, 2012 | 297.69 | 299.69 | 294.56 | 295.08 | 27,393 | -0.61(-0.21%) |
Sep 28, 2012 | 297.43 | 297.69 | 294.91 | 295.69 | 9,254 | -2.87(-0.96%) |
Sep 27, 2012 | 296.12 | 299.26 | 294.47 | 298.56 | 4,396 | +4.79(+1.63%) |
Sep 26, 2012 | 298.39 | 298.39 | 292.90 | 293.77 | 11,894 | -5.74(-1.92%) |
Sep 25, 2012 | 308.57 | 308.57 | 299.08 | 299.52 | 10,083 | -7.57(-2.47%) |
Sep 24, 2012 | 307.35 | 308.94 | 305.87 | 307.09 | 8,043 | -2.96(-0.95%) |
Sep 21, 2012 | 313.01 | 314.40 | 309.61 | 310.05 | 7,963 | +0.81(+0.26%) |
Sep 20, 2012 | 307.76 | 309.85 | 304.20 | 309.24 | 6,887 | -1.74(-0.56%) |
Sep 19, 2012 | 314.45 | 315.06 | 309.76 | 310.98 | 9,256 | -2.61(-0.83%) |
Sep 18, 2012 | 317.67 | 317.67 | 310.73 | 313.59 | 49,776 | -4.26(-1.34%) |
Sep 17, 2012 | 324.88 | 324.88 | 316.94 | 317.84 | 25,378 | -5.73(-1.77%) |
Sep 14, 2012 | 318.28 | 325.75 | 318.28 | 323.58 | 39,899 | +7.30(+2.31%) |
Sep 13, 2012 | 309.07 | 317.15 | 306.89 | 316.28 | 59,611 | +7.30(+2.36%) |
Sep 12, 2012 | 307.68 | 310.72 | 307.68 | 308.98 | 33,357 | +2.95(+0.97%) |
Sep 11, 2012 | 302.81 | 306.51 | 302.81 | 306.03 | 7,003 | +4.43(+1.47%) |
Sep 10, 2012 | 303.33 | 306.03 | 301.42 | 301.60 | 12,314 | -2.26(-0.74%) |
Sep 07, 2012 | 297.94 | 304.32 | 297.94 | 303.85 | 16,801 | +7.04(+2.37%) |
Sep 06, 2012 | 293.43 | 300.55 | 293.43 | 296.82 | 13,277 | +5.82(+2.00%) |
Sep 05, 2012 | 289.34 | 292.38 | 288.47 | 290.99 | 77,839 | +1.56(+0.54%) |
Sep 04, 2012 | 289.26 | 290.73 | 284.48 | 289.43 | 15,035 | +0.69(+0.24%) |
Aug 31, 2012 | 287.95 | 290.04 | 284.56 | 288.74 | 10,535 | +3.91(+1.37%) |
Aug 30, 2012 | 287.43 | 287.83 | 282.91 | 284.82 | 11,264 | -5.30(-1.83%) |
Aug 29, 2012 | 293.69 | 293.69 | 289.34 | 290.12 | 16,607 | -3.91(-1.33%) |
Aug 27, 2012 | 295.69 | 296.90 | 293.60 | 294.04 | 10,737 | -0.96(-0.32%) |
Aug 24, 2012 | 294.99 | 295.86 | 291.46 | 294.99 | 5,515 | -0.44(-0.15%) |
Aug 23, 2012 | 297.60 | 299.34 | 294.80 | 295.43 | 15,165 | -3.13(-1.05%) |
Aug 22, 2012 | 297.60 | 299.94 | 296.05 | 298.55 | 8,821 | -0.61(-0.20%) |
Aug 21, 2012 | 301.60 | 303.85 | 298.21 | 299.16 | 18,568 | -0.35(-0.12%) |
Aug 20, 2012 | 298.90 | 301.42 | 298.47 | 299.51 | 72,138 | -0.44(-0.15%) |
Aug 17, 2012 | 299.16 | 300.46 | 298.38 | 299.94 | 47,706 | +0.09(+0.03%) |
Aug 16, 2012 | 295.17 | 300.20 | 294.56 | 299.86 | 11,735 | +5.30(+1.80%) |
Aug 15, 2012 | 293.86 | 294.90 | 291.86 | 294.56 | 6,360 | -0.26(-0.09%) |
Aug 14, 2012 | 297.51 | 298.64 | 293.34 | 294.82 | 12,668 | -1.04(-0.35%) |
Aug 13, 2012 | 296.82 | 298.20 | 293.43 | 295.86 | 3,574 | -2.43(-0.82%) |
Aug 10, 2012 | 295.34 | 298.38 | 292.80 | 298.29 | 6,621 | +0.78(+0.26%) |
Aug 09, 2012 | 293.77 | 298.81 | 293.43 | 297.51 | 18,096 | +3.30(+1.12%) |
Aug 08, 2012 | 291.60 | 296.03 | 291.60 | 294.21 | 18,739 | +0.43(+0.15%) |
Aug 07, 2012 | 292.38 | 296.21 | 291.52 | 293.77 | 10,163 | +2.87(+0.99%) |
Aug 06, 2012 | 289.95 | 292.99 | 289.34 | 290.91 | 15,630 | +2.26(+0.78%) |
Aug 03, 2012 | 287.35 | 290.04 | 285.03 | 288.65 | 25,975 | +8.78(+3.14%) |
Aug 02, 2012 | 281.70 | 283.96 | 277.00 | 279.87 | 9,942 | -4.78(-1.68%) |
Aug 01, 2012 | 285.43 | 287.61 | 282.39 | 284.65 | 11,584 | +1.22(+0.43%) |
Jul 31, 2012 | 288.91 | 291.43 | 283.44 | 283.44 | 18,710 | -7.21(-2.48%) |
Jul 30, 2012 | 290.73 | 291.95 | 286.75 | 290.65 | 19,285 | -1.13(-0.39%) |
Jul 27, 2012 | 284.13 | 292.73 | 280.65 | 291.78 | 118,597 | +9.47(+3.35%) |
Jul 26, 2012 | 278.57 | 283.17 | 277.87 | 282.31 | 10,987 | +9.73(+3.57%) |
Jul 25, 2012 | 276.05 | 276.40 | 270.84 | 272.57 | 7,440 | -0.69(-0.25%) |
Jul 24, 2012 | 281.26 | 281.26 | 270.40 | 273.27 | 12,607 | -5.91(-2.12%) |
Jul 23, 2012 | 276.31 | 279.70 | 273.96 | 279.18 | 18,964 | -4.26(-1.50%) |
Jul 20, 2012 | 279.70 | 284.13 | 279.70 | 283.44 | 12,660 | +2.35(+0.83%) |
Jul 19, 2012 | 280.74 | 284.13 | 280.65 | 281.09 | 31,394 | +0.96(+0.34%) |
Jul 18, 2012 | 273.27 | 280.39 | 273.27 | 280.13 | 14,798 | +5.30(+1.93%) |
Jul 17, 2012 | 272.66 | 275.18 | 267.01 | 274.83 | 19,825 | +4.69(+1.74%) |
Jul 16, 2012 | 269.53 | 271.44 | 266.32 | 270.14 | 17,496 | +0.00(+0.00%) |
Jul 13, 2012 | 266.23 | 270.66 | 266.23 | 270.14 | 21,205 | +5.30(+2.00%) |
Jul 12, 2012 | 263.80 | 266.58 | 259.71 | 264.84 | 30,796 | -2.09(-0.78%) |
Jul 11, 2012 | 266.67 | 268.84 | 264.41 | 266.93 | 37,347 | +3.21(+1.22%) |
Jul 10, 2012 | 272.05 | 273.13 | 261.80 | 263.71 | 12,018 | -6.43(-2.38%) |
Jul 09, 2012 | 271.10 | 271.36 | 266.40 | 270.14 | 47,499 | +0.44(+0.16%) |
Jul 06, 2012 | 268.66 | 271.10 | 267.10 | 269.71 | 40,390 | -3.74(-1.37%) |
Jul 05, 2012 | 274.23 | 276.74 | 271.62 | 273.44 | 12,015 | -3.56(-1.29%) |
Jul 03, 2012 | 269.36 | 277.18 | 267.88 | 277.00 | 21,499 | +9.12(+3.41%) |