Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 444.04 | 452.19 | 443.25 | 448.58 | 364,178 | +3.89(+0.87%) |
Jul 30, 2013 | 441.50 | 446.43 | 438.88 | 444.69 | 196,190 | +3.96(+0.90%) |
Jul 29, 2013 | 437.59 | 441.48 | 435.28 | 440.73 | 126,039 | +1.07(+0.24%) |
Jul 26, 2013 | 437.11 | 440.75 | 435.05 | 439.66 | 192,960 | +1.64(+0.37%) |
Jul 25, 2013 | 439.10 | 440.50 | 434.27 | 438.02 | 318,071 | +1.67(+0.38%) |
Jul 24, 2013 | 438.42 | 440.00 | 434.29 | 436.35 | 170,007 | -2.10(-0.48%) |
Jul 23, 2013 | 438.27 | 439.99 | 437.18 | 438.45 | 131,812 | +0.73(+0.17%) |
Jul 22, 2013 | 436.67 | 439.54 | 435.97 | 437.72 | 111,629 | +1.75(+0.40%) |
Jul 19, 2013 | 436.83 | 441.20 | 434.11 | 435.97 | 160,076 | +0.65(+0.15%) |
Jul 18, 2013 | 431.61 | 436.69 | 429.58 | 435.32 | 260,164 | +5.26(+1.22%) |
Jul 17, 2013 | 435.49 | 437.56 | 429.26 | 430.06 | 196,634 | -3.65(-0.84%) |
Jul 16, 2013 | 437.53 | 440.02 | 430.91 | 433.71 | 187,744 | -4.29(-0.98%) |
Jul 15, 2013 | 438.68 | 439.92 | 434.40 | 438.00 | 138,772 | -1.30(-0.30%) |
Jul 12, 2013 | 441.50 | 441.50 | 436.42 | 439.30 | 101,696 | -1.70(-0.39%) |
Jul 11, 2013 | 436.84 | 441.18 | 435.95 | 441.00 | 294,406 | +7.52(+1.73%) |
Jul 10, 2013 | 433.83 | 433.98 | 428.88 | 433.48 | 128,685 | -1.08(-0.25%) |
Jul 09, 2013 | 436.52 | 437.21 | 431.43 | 434.56 | 217,013 | -0.35(-0.08%) |
Jul 08, 2013 | 429.09 | 437.23 | 429.09 | 434.91 | 283,308 | +6.39(+1.49%) |
Jul 05, 2013 | 427.15 | 430.15 | 422.71 | 428.52 | 123,509 | +4.64(+1.09%) |
Jul 03, 2013 | 421.75 | 426.96 | 421.48 | 423.88 | 102,946 | -0.32(-0.08%) |
Jul 02, 2013 | 424.45 | 427.59 | 422.08 | 424.20 | 211,096 | -1.07(-0.25%) |
Jul 01, 2013 | 424.44 | 428.84 | 423.32 | 425.27 | 125,030 | +1.58(+0.37%) |
Jun 28, 2013 | 423.54 | 427.67 | 418.37 | 423.69 | 365,489 | +0.82(+0.19%) |
Jun 27, 2013 | 415.65 | 424.41 | 415.65 | 422.87 | 221,871 | +8.88(+2.14%) |
Jun 26, 2013 | 420.75 | 421.29 | 412.84 | 413.99 | 482,180 | -7.49(-1.78%) |
Jun 25, 2013 | 417.56 | 422.93 | 417.17 | 421.48 | 234,567 | +6.49(+1.56%) |
Jun 24, 2013 | 408.18 | 419.28 | 405.71 | 414.99 | 243,776 | +3.01(+0.73%) |
Jun 21, 2013 | 415.28 | 415.28 | 408.60 | 411.98 | 365,650 | -0.67(-0.16%) |
Jun 20, 2013 | 417.63 | 421.16 | 412.29 | 412.65 | 304,098 | -8.10(-1.93%) |
Jun 19, 2013 | 424.88 | 426.64 | 420.34 | 420.75 | 137,816 | -4.58(-1.08%) |
Jun 18, 2013 | 424.93 | 425.33 | 420.78 | 425.33 | 144,815 | +0.50(+0.12%) |
Jun 17, 2013 | 429.81 | 429.81 | 420.48 | 424.83 | 350,665 | +1.49(+0.35%) |
Jun 14, 2013 | 419.46 | 424.99 | 418.72 | 423.34 | 210,650 | +3.84(+0.92%) |
Jun 13, 2013 | 416.87 | 419.91 | 415.07 | 419.50 | 238,112 | +3.50(+0.84%) |
Jun 12, 2013 | 416.61 | 417.20 | 415.20 | 416.00 | 255,938 | +1.00(+0.24%) |
Jun 11, 2013 | 417.50 | 417.75 | 414.19 | 415.00 | 232,653 | -3.75(-0.90%) |
Jun 10, 2013 | 417.82 | 418.79 | 414.04 | 418.75 | 170,237 | +2.07(+0.50%) |
Jun 07, 2013 | 417.77 | 419.33 | 413.42 | 416.68 | 171,737 | +1.29(+0.31%) |
Jun 06, 2013 | 406.11 | 415.56 | 406.11 | 415.39 | 193,558 | +10.08(+2.49%) |
Jun 05, 2013 | 408.31 | 410.66 | 404.87 | 405.31 | 178,514 | -2.49(-0.61%) |
Jun 04, 2013 | 411.02 | 414.58 | 406.11 | 407.80 | 198,485 | -3.41(-0.83%) |
Jun 03, 2013 | 408.35 | 412.12 | 407.20 | 411.21 | 220,252 | +2.38(+0.58%) |
May 31, 2013 | 417.01 | 419.23 | 408.65 | 408.83 | 388,431 | -9.11(-2.18%) |
May 30, 2013 | 416.95 | 421.79 | 416.95 | 417.94 | 177,664 | +1.19(+0.29%) |
May 29, 2013 | 416.11 | 418.30 | 412.17 | 416.75 | 130,806 | -2.20(-0.53%) |
May 28, 2013 | 418.74 | 420.55 | 415.40 | 418.95 | 137,847 | +3.14(+0.76%) |
May 24, 2013 | 416.00 | 418.66 | 413.47 | 415.81 | 134,920 | -3.09(-0.74%) |
May 23, 2013 | 417.08 | 420.36 | 415.01 | 418.90 | 330,130 | +1.18(+0.28%) |
May 22, 2013 | 426.76 | 426.76 | 416.72 | 417.72 | 339,230 | -10.12(-2.37%) |
May 21, 2013 | 413.16 | 435.36 | 413.16 | 427.84 | 740,548 | +18.79(+4.59%) |
May 20, 2013 | 410.37 | 414.00 | 401.93 | 409.05 | 327,138 | -2.24(-0.54%) |
May 17, 2013 | 413.94 | 415.39 | 410.14 | 411.29 | 247,016 | -2.21(-0.53%) |
May 16, 2013 | 416.97 | 418.23 | 412.72 | 413.50 | 184,036 | -4.78(-1.14%) |
May 15, 2013 | 417.81 | 419.57 | 416.70 | 418.28 | 191,333 | +2.52(+0.61%) |
May 13, 2013 | 408.21 | 416.39 | 408.00 | 415.76 | 335,618 | -5.19(-1.23%) |
May 10, 2013 | 416.62 | 423.46 | 416.59 | 420.95 | 313,751 | +5.62(+1.35%) |
May 09, 2013 | 418.99 | 419.80 | 414.29 | 415.33 | 121,276 | -3.94(-0.94%) |
May 08, 2013 | 418.01 | 419.82 | 416.60 | 419.27 | 189,374 | +0.32(+0.08%) |
May 07, 2013 | 413.44 | 419.01 | 411.50 | 418.95 | 170,883 | +5.46(+1.32%) |
May 06, 2013 | 410.93 | 413.50 | 410.03 | 413.49 | 189,488 | +2.38(+0.58%) |
May 03, 2013 | 409.55 | 412.50 | 407.58 | 411.11 | 167,101 | +3.53(+0.87%) |
May 02, 2013 | 409.29 | 410.86 | 405.26 | 407.58 | 210,847 | -2.70(-0.66%) |
May 01, 2013 | 409.19 | 413.28 | 408.27 | 410.28 | 199,399 | +1.19(+0.29%) |
Apr 30, 2013 | 404.05 | 409.25 | 400.74 | 409.09 | 290,020 | +5.22(+1.29%) |
Apr 29, 2013 | 406.56 | 408.50 | 402.30 | 403.87 | 183,188 | -2.86(-0.70%) |
Apr 26, 2013 | 398.81 | 408.50 | 398.26 | 406.73 | 362,962 | +8.47(+2.13%) |
Apr 25, 2013 | 393.00 | 402.10 | 390.00 | 398.26 | 421,925 | +14.31(+3.73%) |
Apr 24, 2013 | 384.65 | 386.00 | 381.84 | 383.95 | 211,230 | +0.33(+0.09%) |
Apr 23, 2013 | 379.82 | 384.57 | 378.85 | 383.62 | 300,125 | +4.86(+1.28%) |
Apr 22, 2013 | 379.85 | 380.68 | 375.57 | 378.76 | 326,842 | +0.33(+0.09%) |
Apr 19, 2013 | 379.49 | 382.05 | 375.12 | 378.43 | 325,006 | -0.58(-0.15%) |
Apr 18, 2013 | 383.10 | 383.65 | 375.94 | 379.01 | 438,789 | -2.92(-0.76%) |
Apr 17, 2013 | 382.29 | 384.08 | 378.65 | 381.93 | 322,759 | -2.66(-0.69%) |
Apr 16, 2013 | 386.00 | 387.48 | 379.79 | 384.59 | 387,336 | -0.28(-0.07%) |
Apr 15, 2013 | 391.74 | 393.74 | 384.64 | 384.87 | 328,657 | -8.70(-2.21%) |
Apr 12, 2013 | 390.24 | 395.13 | 390.24 | 393.57 | 173,301 | +0.74(+0.19%) |
Apr 11, 2013 | 390.45 | 396.89 | 388.05 | 392.83 | 182,799 | +2.85(+0.73%) |
Apr 10, 2013 | 385.30 | 394.09 | 385.30 | 389.98 | 356,674 | +5.95(+1.55%) |
Apr 09, 2013 | 392.00 | 392.99 | 382.98 | 384.03 | 577,738 | -11.33(-2.87%) |
Apr 08, 2013 | 397.00 | 399.53 | 392.74 | 395.36 | 220,207 | -1.84(-0.46%) |
Apr 05, 2013 | 397.82 | 399.45 | 394.59 | 397.20 | 246,692 | -4.63(-1.15%) |
Apr 04, 2013 | 395.11 | 402.09 | 394.00 | 401.83 | 211,737 | +7.85(+1.99%) |
Apr 03, 2013 | 401.30 | 401.30 | 393.61 | 393.98 | 513,637 | -7.01(-1.75%) |
Apr 02, 2013 | 394.26 | 402.07 | 394.26 | 400.99 | 368,198 | +7.80(+1.98%) |
Apr 01, 2013 | 396.01 | 397.80 | 392.76 | 393.19 | 157,644 | -3.58(-0.90%) |
Mar 28, 2013 | 393.24 | 396.79 | 391.05 | 396.77 | 537,884 | +2.83(+0.72%) |
Mar 27, 2013 | 392.58 | 394.64 | 389.59 | 393.94 | 189,168 | -0.10(-0.03%) |
Mar 26, 2013 | 394.48 | 394.48 | 388.63 | 394.04 | 344,957 | +0.71(+0.18%) |
Mar 25, 2013 | 396.19 | 396.19 | 391.46 | 393.33 | 263,857 | -2.39(-0.60%) |
Mar 22, 2013 | 394.18 | 396.11 | 392.26 | 395.72 | 178,712 | +2.46(+0.63%) |
Mar 21, 2013 | 394.38 | 395.65 | 391.35 | 393.26 | 173,154 | -2.74(-0.69%) |
Mar 20, 2013 | 392.08 | 397.10 | 390.79 | 396.00 | 294,784 | +5.59(+1.43%) |
Mar 19, 2013 | 392.39 | 392.66 | 387.78 | 390.41 | 219,557 | -1.06(-0.27%) |
Mar 18, 2013 | 390.02 | 392.29 | 388.91 | 391.47 | 175,585 | -0.42(-0.11%) |
Mar 15, 2013 | 388.33 | 392.75 | 386.56 | 391.89 | 404,647 | +2.24(+0.57%) |
Mar 14, 2013 | 391.69 | 392.60 | 389.19 | 389.65 | 318,101 | -2.39(-0.61%) |
Mar 13, 2013 | 388.25 | 392.59 | 387.60 | 392.04 | 383,292 | +3.17(+0.82%) |
Mar 12, 2013 | 388.75 | 390.49 | 386.97 | 388.87 | 391,956 | +0.54(+0.14%) |
Mar 11, 2013 | 385.28 | 388.47 | 383.74 | 388.33 | 374,916 | +3.08(+0.80%) |
Mar 08, 2013 | 381.90 | 385.60 | 379.32 | 385.25 | 350,470 | +3.73(+0.98%) |
Mar 07, 2013 | 377.48 | 381.60 | 375.29 | 381.52 | 397,808 | +4.97(+1.32%) |
Mar 06, 2013 | 382.31 | 383.00 | 375.42 | 376.55 | 428,421 | -5.77(-1.51%) |
Mar 05, 2013 | 382.00 | 382.99 | 380.82 | 382.32 | 214,987 | +1.66(+0.44%) |
Mar 04, 2013 | 378.02 | 381.49 | 377.47 | 380.66 | 316,774 | +2.52(+0.67%) |
Mar 01, 2013 | 379.13 | 379.50 | 376.69 | 378.14 | 228,664 | -2.01(-0.53%) |
Feb 28, 2013 | 376.70 | 380.16 | 375.12 | 380.15 | 459,553 | +3.36(+0.89%) |
Feb 27, 2013 | 378.08 | 379.88 | 374.33 | 376.79 | 352,212 | +0.64(+0.17%) |
Feb 26, 2013 | 377.26 | 381.62 | 369.79 | 376.15 | 986,237 | -2.39(-0.63%) |
Feb 25, 2013 | 384.63 | 386.64 | 378.54 | 378.54 | 629,405 | -6.66(-1.73%) |
Feb 22, 2013 | 377.83 | 385.98 | 377.83 | 385.20 | 511,996 | +7.64(+2.02%) |
Feb 21, 2013 | 378.59 | 383.64 | 376.42 | 377.56 | 432,891 | -2.40(-0.63%) |
Feb 20, 2013 | 375.58 | 380.57 | 374.20 | 379.96 | 577,322 | +4.75(+1.27%) |
Feb 19, 2013 | 374.45 | 375.39 | 370.64 | 375.21 | 608,329 | +1.51(+0.40%) |
Feb 15, 2013 | 375.00 | 375.56 | 369.47 | 373.70 | 646,703 | +0.09(+0.02%) |
Feb 14, 2013 | 378.50 | 380.50 | 372.94 | 373.61 | 742,331 | -6.12(-1.61%) |
Feb 13, 2013 | 382.14 | 384.01 | 377.88 | 379.73 | 537,986 | -2.36(-0.62%) |
Feb 12, 2013 | 385.35 | 386.94 | 380.79 | 382.09 | 550,249 | -3.14(-0.82%) |
Feb 11, 2013 | 384.63 | 387.38 | 384.23 | 385.23 | 523,482 | -0.66(-0.17%) |
Feb 08, 2013 | 380.32 | 386.40 | 379.58 | 385.89 | 790,878 | +6.04(+1.59%) |
Feb 07, 2013 | 377.50 | 383.10 | 374.46 | 379.85 | 1,112,087 | +10.85(+2.94%) |
Feb 06, 2013 | 367.47 | 370.16 | 366.22 | 369.00 | 303,578 | +1.95(+0.53%) |
Feb 04, 2013 | 373.49 | 373.99 | 365.51 | 367.05 | 401,683 | -7.83(-2.09%) |
Feb 01, 2013 | 370.57 | 376.16 | 368.74 | 374.88 | 667,084 | +5.18(+1.40%) |
Jan 31, 2013 | 364.67 | 369.70 | 363.20 | 369.70 | 466,417 | +4.85(+1.33%) |
Jan 30, 2013 | 361.98 | 364.86 | 361.24 | 364.85 | 295,609 | +2.90(+0.80%) |
Jan 29, 2013 | 367.00 | 368.83 | 361.95 | 361.95 | 502,271 | -7.57(-2.05%) |
Jan 28, 2013 | 366.19 | 373.45 | 363.34 | 369.52 | 634,869 | +4.16(+1.14%) |
Jan 25, 2013 | 357.89 | 367.10 | 357.16 | 365.36 | 566,386 | +7.79(+2.18%) |
Jan 24, 2013 | 357.41 | 359.98 | 355.00 | 357.57 | 563,029 | +1.04(+0.29%) |
Jan 23, 2013 | 352.84 | 357.18 | 351.03 | 356.53 | 425,006 | +3.16(+0.89%) |
Jan 22, 2013 | 347.20 | 354.70 | 347.20 | 353.37 | 402,708 | +3.77(+1.08%) |
Jan 18, 2013 | 347.81 | 350.49 | 345.04 | 349.60 | 317,573 | +0.97(+0.28%) |
Jan 17, 2013 | 350.00 | 351.18 | 347.28 | 348.63 | 207,687 | -0.70(-0.20%) |
Jan 16, 2013 | 350.64 | 350.99 | 346.37 | 349.33 | 261,493 | -1.57(-0.45%) |
Jan 15, 2013 | 343.98 | 352.79 | 342.27 | 350.90 | 567,055 | +5.91(+1.71%) |
Jan 14, 2013 | 346.71 | 347.78 | 343.27 | 344.99 | 278,216 | -1.24(-0.36%) |
Jan 11, 2013 | 346.94 | 347.84 | 341.98 | 346.23 | 470,531 | -0.27(-0.08%) |
Jan 10, 2013 | 349.85 | 352.16 | 344.32 | 346.50 | 729,229 | -3.10(-0.89%) |
Jan 09, 2013 | 348.61 | 352.51 | 347.06 | 349.60 | 452,219 | +1.35(+0.39%) |
Jan 08, 2013 | 345.47 | 350.88 | 342.84 | 348.25 | 877,905 | -7.92(-2.22%) |
Jan 07, 2013 | 360.97 | 360.97 | 354.68 | 356.17 | 345,249 | -4.68(-1.30%) |
Jan 04, 2013 | 357.28 | 361.10 | 357.12 | 360.85 | 351,442 | +4.71(+1.32%) |
Jan 03, 2013 | 355.43 | 357.91 | 353.75 | 356.14 | 299,253 | -0.74(-0.21%) |
Jan 02, 2013 | 356.14 | 358.13 | 354.96 | 356.88 | 440,784 | +2.56(+0.72%) |
Dec 31, 2012 | 347.79 | 354.76 | 346.98 | 354.32 | 265,099 | +5.75(+1.65%) |
Dec 28, 2012 | 352.02 | 352.61 | 345.88 | 348.57 | 446,792 | -4.53(-1.28%) |
Dec 27, 2012 | 351.25 | 354.09 | 345.30 | 353.10 | 437,831 | +2.01(+0.57%) |
Dec 26, 2012 | 355.24 | 355.28 | 346.93 | 351.09 | 447,818 | -4.11(-1.16%) |
Dec 24, 2012 | 363.44 | 363.44 | 354.41 | 355.20 | 182,504 | -3.08(-0.86%) |
Dec 21, 2012 | 353.00 | 359.57 | 351.48 | 358.28 | 696,091 | +2.26(+0.63%) |
Dec 20, 2012 | 359.43 | 360.74 | 355.23 | 356.02 | 552,896 | -3.46(-0.96%) |
Dec 19, 2012 | 360.00 | 362.25 | 358.13 | 359.48 | 418,276 | -0.59(-0.16%) |
Dec 18, 2012 | 363.20 | 364.45 | 359.16 | 360.07 | 546,877 | -3.33(-0.92%) |
Dec 17, 2012 | 358.39 | 363.40 | 357.38 | 363.40 | 615,592 | +5.72(+1.60%) |
Dec 14, 2012 | 358.14 | 361.55 | 355.01 | 357.68 | 491,396 | -1.64(-0.46%) |
Dec 13, 2012 | 358.27 | 363.17 | 357.60 | 359.32 | 547,379 | +1.76(+0.49%) |
Dec 12, 2012 | 357.43 | 359.07 | 355.00 | 357.56 | 930,902 | +2.06(+0.58%) |
Dec 11, 2012 | 356.56 | 362.22 | 354.76 | 355.50 | 790,528 | +0.35(+0.10%) |
Dec 10, 2012 | 359.15 | 359.15 | 354.45 | 355.15 | 456,737 | -4.01(-1.12%) |
Dec 07, 2012 | 367.01 | 367.01 | 357.71 | 359.16 | 574,962 | -4.91(-1.35%) |
Dec 06, 2012 | 355.92 | 367.17 | 355.38 | 364.07 | 668,320 | +3.80(+1.05%) |
Dec 05, 2012 | 366.09 | 368.99 | 356.03 | 360.27 | 979,425 | -6.53(-1.78%) |
Dec 04, 2012 | 373.01 | 384.25 | 361.75 | 366.80 | 1,007,673 | -16.97(-4.42%) |
Nov 30, 2012 | 379.70 | 384.02 | 377.79 | 383.77 | 428,666 | +3.99(+1.05%) |
Nov 29, 2012 | 381.84 | 382.70 | 377.74 | 379.78 | 485,869 | -4.08(-1.06%) |
Nov 28, 2012 | 381.80 | 383.86 | 379.95 | 383.86 | 485,902 | +1.48(+0.39%) |
Nov 27, 2012 | 390.11 | 390.11 | 378.44 | 382.38 | 336,448 | -0.55(-0.14%) |
Nov 26, 2012 | 383.62 | 383.99 | 380.12 | 382.93 | 323,499 | -0.19(-0.05%) |
Nov 23, 2012 | 383.38 | 383.99 | 381.00 | 383.12 | 104,168 | +1.25(+0.33%) |
Nov 21, 2012 | 381.57 | 383.75 | 379.90 | 381.87 | 297,708 | +0.74(+0.19%) |
Nov 20, 2012 | 382.20 | 383.50 | 377.97 | 381.13 | 330,771 | -1.17(-0.31%) |
Nov 19, 2012 | 381.57 | 385.01 | 380.52 | 382.30 | 213,870 | +1.80(+0.47%) |
Nov 16, 2012 | 372.75 | 381.01 | 370.53 | 380.50 | 726,070 | +7.72(+2.07%) |
Nov 15, 2012 | 369.87 | 373.82 | 367.88 | 372.78 | 290,717 | +3.03(+0.82%) |
Nov 14, 2012 | 375.07 | 376.66 | 368.68 | 369.75 | 282,842 | -3.80(-1.02%) |
Nov 13, 2012 | 373.01 | 377.91 | 373.01 | 373.55 | 249,724 | -0.83(-0.22%) |
Nov 12, 2012 | 376.59 | 380.08 | 374.14 | 374.38 | 254,200 | -2.51(-0.67%) |
Nov 09, 2012 | 378.39 | 380.95 | 374.89 | 376.89 | 314,691 | -2.08(-0.55%) |
Nov 08, 2012 | 383.75 | 385.44 | 378.45 | 378.97 | 338,023 | -5.40(-1.40%) |
Nov 07, 2012 | 380.48 | 386.25 | 380.48 | 384.37 | 403,360 | -0.89(-0.23%) |
Nov 06, 2012 | 384.15 | 385.73 | 381.36 | 385.26 | 356,681 | +2.03(+0.53%) |
Nov 05, 2012 | 383.33 | 384.87 | 381.27 | 383.23 | 204,657 | +0.32(+0.08%) |
Nov 02, 2012 | 382.41 | 386.17 | 380.25 | 382.91 | 620,912 | +2.57(+0.68%) |
Nov 01, 2012 | 376.00 | 386.80 | 372.26 | 380.34 | 673,071 | +5.34(+1.42%) |
Oct 31, 2012 | 371.75 | 379.33 | 366.53 | 375.00 | 370,142 | +4.25(+1.15%) |
Oct 26, 2012 | 367.63 | 370.75 | 370.75 | 370.75 | 259,700 | +2.97(+0.81%) |
Oct 25, 2012 | 367.43 | 370.05 | 363.73 | 367.78 | 387,356 | +3.42(+0.94%) |
Oct 24, 2012 | 371.95 | 371.95 | 363.02 | 364.36 | 438,384 | -2.38(-0.65%) |
Oct 23, 2012 | 358.31 | 366.96 | 358.31 | 366.74 | 620,635 | -2.26(-0.61%) |
Oct 19, 2012 | 367.26 | 372.10 | 367.20 | 369.00 | 403,662 | -1.39(-0.38%) |
Oct 18, 2012 | 366.35 | 373.33 | 365.26 | 370.39 | 721,463 | +0.92(+0.25%) |
Oct 17, 2012 | 372.10 | 372.42 | 369.34 | 369.47 | 463,134 | -1.22(-0.33%) |
Oct 16, 2012 | 369.31 | 373.98 | 368.13 | 370.69 | 495,698 | -4.03(-1.08%) |
Oct 15, 2012 | 375.02 | 375.47 | 371.69 | 374.72 | 480,853 | +1.67(+0.45%) |
Oct 12, 2012 | 376.02 | 378.34 | 371.55 | 373.05 | 393,192 | -1.30(-0.35%) |
Oct 11, 2012 | 380.46 | 380.46 | 374.35 | 374.35 | 426,913 | -3.00(-0.80%) |
Oct 10, 2012 | 378.60 | 380.00 | 376.19 | 377.35 | 438,202 | -2.54(-0.67%) |
Oct 09, 2012 | 381.17 | 381.79 | 379.70 | 379.89 | 468,632 | -1.53(-0.40%) |
Oct 08, 2012 | 380.82 | 382.51 | 379.88 | 381.42 | 264,306 | +0.13(+0.03%) |
Oct 05, 2012 | 378.75 | 382.10 | 377.16 | 381.29 | 604,772 | +4.50(+1.19%) |
Oct 04, 2012 | 369.50 | 377.89 | 369.50 | 376.79 | 564,017 | +4.65(+1.25%) |
Oct 03, 2012 | 371.27 | 373.20 | 370.23 | 372.14 | 544,810 | +2.23(+0.60%) |
Oct 02, 2012 | 371.40 | 371.40 | 368.73 | 369.91 | 462,633 | +0.84(+0.23%) |
Oct 01, 2012 | 362.34 | 372.98 | 362.34 | 369.07 | 427,520 | -0.60(-0.16%) |
Sep 28, 2012 | 370.28 | 371.39 | 368.55 | 369.67 | 458,854 | -1.80(-0.48%) |
Sep 27, 2012 | 374.90 | 378.52 | 370.08 | 371.47 | 610,186 | -1.42(-0.38%) |
Sep 26, 2012 | 367.54 | 375.87 | 366.80 | 372.89 | 883,196 | +4.35(+1.18%) |
Sep 25, 2012 | 369.31 | 371.91 | 367.33 | 368.54 | 626,408 | -0.76(-0.21%) |
Sep 24, 2012 | 369.38 | 371.78 | 368.00 | 369.30 | 832,941 | -2.50(-0.67%) |
Sep 21, 2012 | 370.85 | 374.99 | 370.85 | 371.80 | 2,279,693 | +0.17(+0.05%) |
Sep 20, 2012 | 376.67 | 376.67 | 364.67 | 371.63 | 1,391,406 | +1.79(+0.48%) |
Sep 19, 2012 | 355.00 | 375.43 | 353.00 | 369.84 | 2,193,700 | +12.00(+3.35%) |
Sep 18, 2012 | 355.61 | 358.75 | 353.38 | 357.84 | 709,736 | +0.46(+0.13%) |
Sep 17, 2012 | 352.25 | 359.54 | 351.57 | 357.38 | 724,309 | +5.39(+1.53%) |
Sep 14, 2012 | 369.85 | 370.00 | 351.27 | 351.99 | 1,412,999 | -17.97(-4.86%) |
Sep 13, 2012 | 371.77 | 373.67 | 367.50 | 369.96 | 500,786 | -3.20(-0.86%) |
Sep 12, 2012 | 370.99 | 373.71 | 367.94 | 373.16 | 360,222 | +3.26(+0.88%) |
Sep 11, 2012 | 364.00 | 371.41 | 364.00 | 369.90 | 432,026 | +3.62(+0.99%) |
Sep 10, 2012 | 368.14 | 371.00 | 362.94 | 366.28 | 483,970 | -3.44(-0.93%) |
Sep 07, 2012 | 367.84 | 369.77 | 365.89 | 369.72 | 254,368 | +1.00(+0.27%) |
Sep 06, 2012 | 364.96 | 370.41 | 363.32 | 368.72 | 412,102 | +5.65(+1.56%) |
Sep 05, 2012 | 359.13 | 363.45 | 358.68 | 363.07 | 419,429 | +4.79(+1.34%) |
Sep 04, 2012 | 357.73 | 362.08 | 356.22 | 358.28 | 333,656 | -3.36(-0.93%) |
Aug 31, 2012 | 363.03 | 363.53 | 359.37 | 361.64 | 447,731 | +1.77(+0.49%) |
Aug 30, 2012 | 362.25 | 364.21 | 358.15 | 359.87 | 347,601 | -3.13(-0.86%) |
Aug 29, 2012 | 365.13 | 366.18 | 361.55 | 363.00 | 424,558 | -3.45(-0.94%) |
Aug 27, 2012 | 366.16 | 370.20 | 363.30 | 366.45 | 236,744 | +1.37(+0.38%) |
Aug 24, 2012 | 362.65 | 365.80 | 362.15 | 365.08 | 170,802 | +1.82(+0.50%) |
Aug 23, 2012 | 364.45 | 365.92 | 361.68 | 363.26 | 195,350 | -2.24(-0.61%) |
Aug 22, 2012 | 364.18 | 366.35 | 362.50 | 365.50 | 204,539 | +1.32(+0.36%) |
Aug 21, 2012 | 366.76 | 367.95 | 363.66 | 364.18 | 300,908 | -0.38(-0.10%) |
Aug 20, 2012 | 361.87 | 365.64 | 361.87 | 364.56 | 481,091 | +0.91(+0.25%) |
Aug 17, 2012 | 357.75 | 364.81 | 357.75 | 363.65 | 417,975 | +5.10(+1.42%) |
Aug 16, 2012 | 356.47 | 359.14 | 355.75 | 358.55 | 349,259 | +0.69(+0.19%) |
Aug 15, 2012 | 358.00 | 361.07 | 355.75 | 357.86 | 425,555 | +0.86(+0.24%) |
Aug 14, 2012 | 356.59 | 359.65 | 353.84 | 357.00 | 380,236 | +1.69(+0.48%) |
Aug 13, 2012 | 358.62 | 359.78 | 353.49 | 355.31 | 495,417 | -3.98(-1.11%) |
Aug 10, 2012 | 363.37 | 364.14 | 354.74 | 359.29 | 522,625 | -3.83(-1.05%) |
Aug 09, 2012 | 357.29 | 365.15 | 356.99 | 363.12 | 554,278 | -0.70(-0.19%) |
Aug 08, 2012 | 365.07 | 368.52 | 362.25 | 363.82 | 475,000 | -3.65(-0.99%) |
Aug 07, 2012 | 364.94 | 369.28 | 360.32 | 367.47 | 619,221 | +4.22(+1.16%) |
Aug 06, 2012 | 366.71 | 372.42 | 362.06 | 363.25 | 566,213 | -3.05(-0.83%) |
Aug 03, 2012 | 366.26 | 374.89 | 365.00 | 366.30 | 625,400 | +3.96(+1.09%) |
Aug 02, 2012 | 362.19 | 364.68 | 357.51 | 362.34 | 569,144 | -0.43(-0.12%) |