Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 461.60 | 466.00 | 454.20 | 464.20 | 46,087 | +2.60(+0.56%) |
Oct 30, 2013 | 470.20 | 470.60 | 461.20 | 461.60 | 28,745 | -7.20(-1.54%) |
Oct 29, 2013 | 465.40 | 470.00 | 462.00 | 468.80 | 17,613 | +3.40(+0.73%) |
Oct 28, 2013 | 464.40 | 468.40 | 462.00 | 465.40 | 31,752 | +0.00(+0.00%) |
Oct 25, 2013 | 467.60 | 467.60 | 462.00 | 465.40 | 14,929 | -0.20(-0.04%) |
Oct 24, 2013 | 458.80 | 466.20 | 454.60 | 465.60 | 28,951 | +6.20(+1.35%) |
Oct 23, 2013 | 453.20 | 459.80 | 453.20 | 459.40 | 29,854 | +3.60(+0.79%) |
Oct 22, 2013 | 456.20 | 456.20 | 448.20 | 455.80 | 29,591 | +2.20(+0.49%) |
Oct 21, 2013 | 444.80 | 453.80 | 444.40 | 453.60 | 53,830 | +8.00(+1.80%) |
Oct 18, 2013 | 448.80 | 448.80 | 436.80 | 445.60 | 53,065 | +0.40(+0.09%) |
Oct 17, 2013 | 447.60 | 449.32 | 440.00 | 445.20 | 37,387 | -3.20(-0.71%) |
Oct 16, 2013 | 440.80 | 450.00 | 438.70 | 448.40 | 31,865 | +9.40(+2.14%) |
Oct 15, 2013 | 442.80 | 443.00 | 436.20 | 439.00 | 29,169 | -4.20(-0.95%) |
Oct 14, 2013 | 437.40 | 445.40 | 437.00 | 443.20 | 50,702 | +3.40(+0.77%) |
Oct 11, 2013 | 442.20 | 443.60 | 436.20 | 439.80 | 70,662 | -5.00(-1.12%) |
Oct 10, 2013 | 452.80 | 454.80 | 443.00 | 444.80 | 44,264 | -3.40(-0.76%) |
Oct 09, 2013 | 450.40 | 453.80 | 445.60 | 448.20 | 45,478 | +0.60(+0.13%) |
Oct 08, 2013 | 463.40 | 463.40 | 447.20 | 447.60 | 53,644 | -16.60(-3.58%) |
Oct 07, 2013 | 473.20 | 473.20 | 463.80 | 464.20 | 31,710 | -12.00(-2.52%) |
Oct 04, 2013 | 476.60 | 479.40 | 474.20 | 476.20 | 40,803 | -1.40(-0.29%) |
Oct 03, 2013 | 483.00 | 484.00 | 476.80 | 477.60 | 41,827 | -3.80(-0.79%) |
Oct 02, 2013 | 474.20 | 482.20 | 468.60 | 481.40 | 40,551 | +5.00(+1.05%) |
Oct 01, 2013 | 472.00 | 480.00 | 470.80 | 476.40 | 30,708 | -0.40(-0.08%) |
Sep 27, 2013 | 478.20 | 485.60 | 474.40 | 476.80 | 21,469 | -4.20(-0.87%) |
Sep 26, 2013 | 473.40 | 481.20 | 472.20 | 481.00 | 40,783 | +9.80(+2.08%) |
Sep 25, 2013 | 474.80 | 480.40 | 467.80 | 471.20 | 41,319 | -1.60(-0.34%) |
Sep 24, 2013 | 475.60 | 477.85 | 463.80 | 472.80 | 51,176 | -3.60(-0.76%) |
Sep 23, 2013 | 477.20 | 480.20 | 471.20 | 476.40 | 73,428 | -3.00(-0.63%) |
Sep 20, 2013 | 475.20 | 480.40 | 462.00 | 479.40 | 94,588 | +7.80(+1.65%) |
Sep 19, 2013 | 462.00 | 472.00 | 458.40 | 471.60 | 125,410 | +16.60(+3.65%) |
Sep 18, 2013 | 449.80 | 455.00 | 441.40 | 455.00 | 40,806 | +5.80(+1.29%) |
Sep 17, 2013 | 441.60 | 450.20 | 441.60 | 449.20 | 32,310 | +9.40(+2.14%) |
Sep 16, 2013 | 448.60 | 449.00 | 439.58 | 439.80 | 35,646 | -5.00(-1.12%) |
Sep 13, 2013 | 443.00 | 445.40 | 438.20 | 444.80 | 35,285 | +2.40(+0.54%) |
Sep 12, 2013 | 455.40 | 456.40 | 440.60 | 442.40 | 53,124 | -14.40(-3.15%) |
Sep 11, 2013 | 448.80 | 457.10 | 446.40 | 456.80 | 55,386 | +7.20(+1.60%) |
Sep 10, 2013 | 448.80 | 449.80 | 441.00 | 449.60 | 34,223 | +1.80(+0.40%) |
Sep 09, 2013 | 440.00 | 448.00 | 437.40 | 447.80 | 54,925 | +14.00(+3.23%) |
Sep 06, 2013 | 437.20 | 437.80 | 425.00 | 433.80 | 36,167 | -0.20(-0.05%) |
Sep 05, 2013 | 426.80 | 436.00 | 426.80 | 434.00 | 37,379 | +7.20(+1.69%) |
Sep 04, 2013 | 429.40 | 430.00 | 424.80 | 426.80 | 35,277 | -1.60(-0.37%) |
Sep 03, 2013 | 424.00 | 429.70 | 422.40 | 428.40 | 58,794 | +8.60(+2.05%) |
Aug 30, 2013 | 424.40 | 425.60 | 416.60 | 419.80 | 50,214 | -3.80(-0.90%) |
Aug 29, 2013 | 422.40 | 427.60 | 421.20 | 423.60 | 77,029 | +1.60(+0.38%) |
Aug 28, 2013 | 435.00 | 441.80 | 417.20 | 422.00 | 255,847 | +26.00(+6.57%) |
Aug 27, 2013 | 395.20 | 400.40 | 393.40 | 396.00 | 121,391 | -4.40(-1.10%) |
Aug 26, 2013 | 390.20 | 410.20 | 390.00 | 400.40 | 124,306 | +11.60(+2.98%) |
Aug 23, 2013 | 395.20 | 398.20 | 384.20 | 388.80 | 122,717 | -7.00(-1.77%) |
Aug 22, 2013 | 409.80 | 413.00 | 387.80 | 395.80 | 94,734 | -14.80(-3.60%) |
Aug 21, 2013 | 420.20 | 422.20 | 404.20 | 410.60 | 29,469 | -12.00(-2.84%) |
Aug 20, 2013 | 416.20 | 428.00 | 416.00 | 422.60 | 51,492 | +10.20(+2.47%) |
Aug 19, 2013 | 412.00 | 416.20 | 411.60 | 412.40 | 40,433 | +0.00(+0.00%) |
Aug 16, 2013 | 411.20 | 418.40 | 408.20 | 412.40 | 27,399 | -2.00(-0.48%) |
Aug 15, 2013 | 420.60 | 424.40 | 414.40 | 414.40 | 33,010 | -10.80(-2.54%) |
Aug 14, 2013 | 426.20 | 429.60 | 419.00 | 425.20 | 32,348 | -2.20(-0.51%) |
Aug 13, 2013 | 429.00 | 433.00 | 424.20 | 427.40 | 47,329 | -2.20(-0.51%) |
Aug 12, 2013 | 420.00 | 430.20 | 416.20 | 429.60 | 42,627 | +7.20(+1.70%) |
Aug 09, 2013 | 427.80 | 432.40 | 421.80 | 422.40 | 75,551 | -5.60(-1.31%) |
Aug 08, 2013 | 440.00 | 442.40 | 421.00 | 428.00 | 115,215 | -12.00(-2.73%) |
Aug 07, 2013 | 447.60 | 447.60 | 436.00 | 440.00 | 96,033 | -10.00(-2.22%) |
Aug 06, 2013 | 458.00 | 458.40 | 436.80 | 450.00 | 114,352 | -12.40(-2.68%) |
Aug 05, 2013 | 457.00 | 463.60 | 455.35 | 462.40 | 67,098 | +5.40(+1.18%) |
Aug 02, 2013 | 461.20 | 462.60 | 455.60 | 457.00 | 19,886 | -6.60(-1.42%) |
Aug 01, 2013 | 457.00 | 465.00 | 455.00 | 463.60 | 35,551 | +12.60(+2.79%) |
Jul 31, 2013 | 452.20 | 455.80 | 446.00 | 451.00 | 25,946 | -4.40(-0.97%) |
Jul 30, 2013 | 457.60 | 460.90 | 453.20 | 455.40 | 23,236 | -0.20(-0.04%) |
Jul 29, 2013 | 451.40 | 455.60 | 449.60 | 455.60 | 16,843 | +2.80(+0.62%) |
Jul 26, 2013 | 450.40 | 454.00 | 448.40 | 452.80 | 17,235 | -1.20(-0.26%) |
Jul 25, 2013 | 449.00 | 454.80 | 448.00 | 454.00 | 28,347 | +4.00(+0.89%) |
Jul 24, 2013 | 457.80 | 460.65 | 448.00 | 450.00 | 26,343 | -5.60(-1.23%) |
Jul 23, 2013 | 453.80 | 457.60 | 450.40 | 455.60 | 37,328 | +6.40(+1.42%) |
Jul 22, 2013 | 448.20 | 454.60 | 444.80 | 449.20 | 41,363 | +4.80(+1.08%) |
Jul 19, 2013 | 447.80 | 451.20 | 442.20 | 444.40 | 27,965 | -5.40(-1.20%) |
Jul 18, 2013 | 448.40 | 454.80 | 447.20 | 449.80 | 21,471 | +2.00(+0.45%) |
Jul 17, 2013 | 447.40 | 450.80 | 445.80 | 447.80 | 15,717 | +1.00(+0.22%) |
Jul 16, 2013 | 456.40 | 458.60 | 444.40 | 446.80 | 40,832 | -9.00(-1.97%) |
Jul 15, 2013 | 456.40 | 465.00 | 454.60 | 455.80 | 74,423 | -1.20(-0.26%) |
Jul 12, 2013 | 454.40 | 459.80 | 452.70 | 457.00 | 24,273 | +2.00(+0.44%) |
Jul 11, 2013 | 458.80 | 460.00 | 453.00 | 455.00 | 53,952 | +0.40(+0.09%) |
Jul 10, 2013 | 455.00 | 458.00 | 451.20 | 454.60 | 78,175 | -1.00(-0.22%) |
Jul 09, 2013 | 444.20 | 455.80 | 441.40 | 455.60 | 70,391 | +14.20(+3.22%) |
Jul 08, 2013 | 426.40 | 441.80 | 426.40 | 441.40 | 84,167 | +16.00(+3.76%) |
Jul 05, 2013 | 425.00 | 426.40 | 420.20 | 425.40 | 43,803 | +5.40(+1.29%) |
Jul 03, 2013 | 416.20 | 420.40 | 415.60 | 420.00 | 20,997 | +0.60(+0.14%) |
Jul 02, 2013 | 421.80 | 423.80 | 414.80 | 419.40 | 45,212 | -2.40(-0.57%) |
Jul 01, 2013 | 420.20 | 424.00 | 417.40 | 421.80 | 42,030 | +2.40(+0.57%) |
Jun 28, 2013 | 417.40 | 423.30 | 416.20 | 419.40 | 71,554 | +10.40(+2.54%) |
Jun 26, 2013 | 413.00 | 416.60 | 407.00 | 409.00 | 43,912 | -0.20(-0.05%) |
Jun 25, 2013 | 403.00 | 413.00 | 403.00 | 409.20 | 43,187 | +9.00(+2.25%) |
Jun 24, 2013 | 409.60 | 409.60 | 399.20 | 400.20 | 37,161 | -12.60(-3.05%) |
Jun 21, 2013 | 417.80 | 418.90 | 410.80 | 412.80 | 60,856 | -3.20(-0.77%) |
Jun 20, 2013 | 413.60 | 419.00 | 411.42 | 416.00 | 56,422 | -2.20(-0.53%) |
Jun 19, 2013 | 427.80 | 427.80 | 417.90 | 418.20 | 41,296 | -9.20(-2.15%) |
Jun 18, 2013 | 426.20 | 428.40 | 422.60 | 427.40 | 25,466 | +2.20(+0.52%) |
Jun 17, 2013 | 427.00 | 429.60 | 423.20 | 425.20 | 35,957 | +1.80(+0.43%) |
Jun 14, 2013 | 433.60 | 435.40 | 423.40 | 423.40 | 28,713 | -10.60(-2.44%) |
Jun 13, 2013 | 428.40 | 434.60 | 424.60 | 434.00 | 32,141 | +6.80(+1.59%) |
Jun 12, 2013 | 432.80 | 440.80 | 426.20 | 427.20 | 75,591 | -2.00(-0.47%) |
Jun 11, 2013 | 432.60 | 436.60 | 428.40 | 429.20 | 45,963 | -8.20(-1.87%) |
Jun 10, 2013 | 439.60 | 443.60 | 434.40 | 437.40 | 67,075 | +0.00(+0.00%) |
Jun 07, 2013 | 429.00 | 439.60 | 426.20 | 437.40 | 86,423 | +12.80(+3.01%) |
Jun 06, 2013 | 416.60 | 425.20 | 413.60 | 424.60 | 48,659 | +7.60(+1.82%) |
Jun 05, 2013 | 423.20 | 424.20 | 415.60 | 417.00 | 69,310 | -7.20(-1.70%) |
Jun 04, 2013 | 431.60 | 433.20 | 419.00 | 424.20 | 74,978 | -8.20(-1.90%) |
Jun 03, 2013 | 436.00 | 437.40 | 421.40 | 432.40 | 105,155 | -3.60(-0.83%) |
May 31, 2013 | 423.20 | 440.00 | 420.40 | 436.00 | 123,689 | +12.00(+2.83%) |
May 30, 2013 | 413.20 | 424.60 | 402.00 | 424.00 | 282,956 | +48.20(+12.83%) |
May 29, 2013 | 376.60 | 376.60 | 367.00 | 375.80 | 85,918 | -2.20(-0.58%) |
May 28, 2013 | 386.40 | 389.98 | 376.80 | 378.00 | 110,213 | -6.00(-1.56%) |
May 24, 2013 | 388.20 | 388.60 | 379.60 | 384.00 | 33,790 | -8.00(-2.04%) |
May 23, 2013 | 382.00 | 392.00 | 377.60 | 392.00 | 52,743 | +7.40(+1.92%) |
May 22, 2013 | 381.80 | 393.80 | 380.80 | 384.60 | 61,737 | +2.80(+0.73%) |
May 21, 2013 | 379.20 | 384.40 | 376.40 | 381.80 | 70,256 | +2.40(+0.63%) |
May 20, 2013 | 376.00 | 383.20 | 374.40 | 379.40 | 33,443 | +2.80(+0.74%) |
May 17, 2013 | 374.20 | 384.00 | 372.40 | 376.60 | 33,184 | +3.00(+0.80%) |
May 16, 2013 | 372.80 | 377.80 | 368.20 | 373.60 | 46,517 | -0.20(-0.05%) |
May 15, 2013 | 379.20 | 382.60 | 373.00 | 373.80 | 35,489 | +0.20(+0.05%) |
May 13, 2013 | 381.00 | 381.80 | 370.40 | 373.60 | 33,368 | -7.00(-1.84%) |
May 10, 2013 | 378.00 | 382.40 | 377.00 | 380.60 | 40,711 | +3.40(+0.90%) |
May 09, 2013 | 379.80 | 381.60 | 375.60 | 377.20 | 39,727 | -1.60(-0.42%) |
May 08, 2013 | 376.80 | 381.40 | 372.50 | 378.80 | 32,160 | +0.60(+0.16%) |
May 07, 2013 | 371.20 | 379.00 | 369.60 | 378.20 | 32,817 | +6.60(+1.78%) |
May 06, 2013 | 371.60 | 375.20 | 368.40 | 371.60 | 32,813 | -1.00(-0.27%) |
May 03, 2013 | 366.80 | 376.40 | 363.40 | 372.60 | 40,087 | +9.20(+2.53%) |
May 02, 2013 | 359.00 | 364.40 | 356.60 | 363.40 | 28,554 | +5.20(+1.45%) |
May 01, 2013 | 363.00 | 367.00 | 357.40 | 358.20 | 39,369 | -6.00(-1.65%) |
Apr 30, 2013 | 359.60 | 367.80 | 355.80 | 364.20 | 40,482 | +5.00(+1.39%) |
Apr 29, 2013 | 358.40 | 364.80 | 355.20 | 359.20 | 30,527 | +2.20(+0.62%) |
Apr 26, 2013 | 353.60 | 358.80 | 351.20 | 357.00 | 33,163 | +2.40(+0.68%) |
Apr 25, 2013 | 347.20 | 359.70 | 345.84 | 354.60 | 35,218 | +9.20(+2.66%) |
Apr 24, 2013 | 344.60 | 347.60 | 342.40 | 345.40 | 24,447 | +0.80(+0.23%) |
Apr 23, 2013 | 341.20 | 346.80 | 338.60 | 344.60 | 36,634 | +5.60(+1.65%) |
Apr 22, 2013 | 344.80 | 345.40 | 333.60 | 339.00 | 39,578 | -4.80(-1.40%) |
Apr 19, 2013 | 343.20 | 344.60 | 338.20 | 343.80 | 42,851 | +1.00(+0.29%) |
Apr 18, 2013 | 350.00 | 352.60 | 341.60 | 342.80 | 50,111 | -5.80(-1.66%) |
Apr 17, 2013 | 352.80 | 356.60 | 343.00 | 348.60 | 54,407 | -7.00(-1.97%) |
Apr 16, 2013 | 361.20 | 363.60 | 354.10 | 355.60 | 51,412 | -2.80(-0.78%) |
Apr 15, 2013 | 372.60 | 374.00 | 356.80 | 358.40 | 74,683 | -17.00(-4.53%) |
Apr 12, 2013 | 375.40 | 379.60 | 370.50 | 375.40 | 36,424 | -2.40(-0.64%) |
Apr 11, 2013 | 368.00 | 380.50 | 367.00 | 377.80 | 70,246 | +9.40(+2.55%) |
Apr 10, 2013 | 362.40 | 370.80 | 361.80 | 368.40 | 46,626 | +7.20(+1.99%) |
Apr 09, 2013 | 366.20 | 368.80 | 360.80 | 361.20 | 35,207 | -4.40(-1.20%) |
Apr 08, 2013 | 365.80 | 367.80 | 362.40 | 365.60 | 60,011 | -2.20(-0.60%) |
Apr 05, 2013 | 357.40 | 370.00 | 355.60 | 367.80 | 51,252 | +5.80(+1.60%) |
Apr 04, 2013 | 350.20 | 362.60 | 348.40 | 362.00 | 81,066 | +11.80(+3.37%) |
Apr 03, 2013 | 351.80 | 353.60 | 343.60 | 350.20 | 66,465 | -1.20(-0.34%) |
Apr 02, 2013 | 352.00 | 356.40 | 349.60 | 351.40 | 54,437 | +1.60(+0.46%) |
Apr 01, 2013 | 355.00 | 356.20 | 348.10 | 349.80 | 103,416 | -6.40(-1.80%) |
Mar 28, 2013 | 355.60 | 356.40 | 348.90 | 356.20 | 38,360 | +0.80(+0.23%) |
Mar 27, 2013 | 349.40 | 355.60 | 344.02 | 355.40 | 38,222 | +4.60(+1.31%) |
Mar 26, 2013 | 355.00 | 358.00 | 346.80 | 350.80 | 45,299 | -4.00(-1.13%) |
Mar 25, 2013 | 355.40 | 360.00 | 347.10 | 354.80 | 73,797 | +0.60(+0.17%) |
Mar 22, 2013 | 359.00 | 362.10 | 354.20 | 354.20 | 39,519 | -2.60(-0.73%) |
Mar 21, 2013 | 356.80 | 362.80 | 354.00 | 356.80 | 67,171 | -2.20(-0.61%) |
Mar 20, 2013 | 357.00 | 362.00 | 354.80 | 359.00 | 61,043 | +3.60(+1.01%) |
Mar 19, 2013 | 368.60 | 371.00 | 353.40 | 355.40 | 85,307 | -13.40(-3.63%) |
Mar 18, 2013 | 360.00 | 368.80 | 360.00 | 368.80 | 62,402 | +4.60(+1.26%) |
Mar 15, 2013 | 361.00 | 364.60 | 357.00 | 364.20 | 88,529 | +2.60(+0.72%) |
Mar 14, 2013 | 364.50 | 366.00 | 352.40 | 361.60 | 187,881 | -3.40(-0.93%) |
Mar 13, 2013 | 329.60 | 369.60 | 326.80 | 365.00 | 583,227 | -12.00(-3.18%) |
Mar 12, 2013 | 378.20 | 385.00 | 375.00 | 377.00 | 115,637 | -1.00(-0.26%) |
Mar 11, 2013 | 381.00 | 381.60 | 371.20 | 378.00 | 95,823 | -3.20(-0.84%) |
Mar 08, 2013 | 379.20 | 384.80 | 377.60 | 381.20 | 41,119 | +5.20(+1.38%) |
Mar 07, 2013 | 376.00 | 383.30 | 372.40 | 376.00 | 72,208 | -0.60(-0.16%) |
Mar 06, 2013 | 373.80 | 379.80 | 368.80 | 376.60 | 59,565 | +2.80(+0.75%) |
Mar 05, 2013 | 366.40 | 374.20 | 366.20 | 373.80 | 46,827 | +9.20(+2.52%) |
Mar 04, 2013 | 363.20 | 367.00 | 359.40 | 364.60 | 35,281 | +1.40(+0.39%) |
Mar 01, 2013 | 369.00 | 369.40 | 358.90 | 363.20 | 53,769 | -6.80(-1.84%) |
Feb 28, 2013 | 365.00 | 372.20 | 364.40 | 370.00 | 33,219 | +7.40(+2.04%) |
Feb 27, 2013 | 360.60 | 367.00 | 358.40 | 362.60 | 41,037 | +2.20(+0.61%) |
Feb 26, 2013 | 353.40 | 363.00 | 353.20 | 360.40 | 49,915 | -1.00(-0.28%) |
Feb 22, 2013 | 372.40 | 376.00 | 357.60 | 361.40 | 40,204 | -9.00(-2.43%) |
Feb 21, 2013 | 373.40 | 378.60 | 368.20 | 370.40 | 43,977 | -3.00(-0.80%) |
Feb 20, 2013 | 385.20 | 386.10 | 373.20 | 373.40 | 71,599 | -10.80(-2.81%) |
Feb 19, 2013 | 371.20 | 387.20 | 368.00 | 384.20 | 79,684 | +14.00(+3.78%) |
Feb 15, 2013 | 368.80 | 377.00 | 363.60 | 370.20 | 58,113 | +1.60(+0.43%) |
Feb 14, 2013 | 370.00 | 373.40 | 363.80 | 368.60 | 35,936 | -1.60(-0.43%) |
Feb 13, 2013 | 372.80 | 378.00 | 369.40 | 370.20 | 37,465 | -2.60(-0.70%) |
Feb 12, 2013 | 371.40 | 373.00 | 367.40 | 372.80 | 70,766 | +0.80(+0.22%) |
Feb 11, 2013 | 369.00 | 372.80 | 367.60 | 372.00 | 37,952 | +1.80(+0.49%) |
Feb 08, 2013 | 367.00 | 371.60 | 365.80 | 370.20 | 31,844 | +4.60(+1.26%) |
Feb 07, 2013 | 364.40 | 367.40 | 360.40 | 365.60 | 55,445 | +0.00(+0.00%) |
Feb 06, 2013 | 370.80 | 372.00 | 362.80 | 365.60 | 89,605 | +6.00(+1.67%) |
Feb 04, 2013 | 367.00 | 369.80 | 358.60 | 359.60 | 83,232 | -10.40(-2.81%) |
Feb 01, 2013 | 370.00 | 376.20 | 366.00 | 370.00 | 64,131 | +2.40(+0.65%) |
Jan 31, 2013 | 364.60 | 368.00 | 361.00 | 367.60 | 33,911 | +3.40(+0.93%) |
Jan 30, 2013 | 369.80 | 372.90 | 360.50 | 364.20 | 57,323 | -6.80(-1.83%) |
Jan 29, 2013 | 365.40 | 371.80 | 364.20 | 371.00 | 60,670 | +4.80(+1.31%) |
Jan 28, 2013 | 367.20 | 369.20 | 362.60 | 366.20 | 66,475 | -1.00(-0.27%) |
Jan 25, 2013 | 367.20 | 370.00 | 363.60 | 367.20 | 58,117 | +1.20(+0.33%) |
Jan 24, 2013 | 357.00 | 368.00 | 356.80 | 366.00 | 71,473 | +9.80(+2.75%) |
Jan 23, 2013 | 354.40 | 358.80 | 351.00 | 356.20 | 82,852 | +1.80(+0.51%) |
Jan 22, 2013 | 361.80 | 362.40 | 345.40 | 354.40 | 109,350 | -8.80(-2.42%) |
Jan 18, 2013 | 351.80 | 363.60 | 349.50 | 363.20 | 103,351 | +10.80(+3.06%) |
Jan 17, 2013 | 354.40 | 360.40 | 351.20 | 352.40 | 110,085 | -1.20(-0.34%) |
Jan 16, 2013 | 347.20 | 355.00 | 341.20 | 353.60 | 137,856 | +5.60(+1.61%) |
Jan 15, 2013 | 326.20 | 349.40 | 320.60 | 348.00 | 590,185 | +66.80(+23.76%) |
Jan 14, 2013 | 277.80 | 283.05 | 274.00 | 281.20 | 111,571 | +3.40(+1.22%) |
Jan 11, 2013 | 286.40 | 286.40 | 276.00 | 277.80 | 131,487 | -8.00(-2.80%) |
Jan 10, 2013 | 300.80 | 301.20 | 285.00 | 285.80 | 119,369 | -14.80(-4.92%) |
Jan 09, 2013 | 304.80 | 309.00 | 294.60 | 300.60 | 94,371 | -2.60(-0.86%) |
Jan 08, 2013 | 296.40 | 304.00 | 290.20 | 303.20 | 65,479 | +6.40(+2.16%) |
Jan 07, 2013 | 301.60 | 304.50 | 296.00 | 296.80 | 42,786 | -5.60(-1.85%) |
Jan 04, 2013 | 297.80 | 303.00 | 295.60 | 302.40 | 48,502 | +6.60(+2.23%) |
Jan 03, 2013 | 293.20 | 300.20 | 293.20 | 295.80 | 70,805 | +4.00(+1.37%) |
Jan 02, 2013 | 299.00 | 301.80 | 287.00 | 291.80 | 111,647 | -10.00(-3.31%) |
Dec 31, 2012 | 294.60 | 303.40 | 294.00 | 301.80 | 50,195 | +6.60(+2.24%) |
Dec 28, 2012 | 290.80 | 298.80 | 288.20 | 295.20 | 34,960 | +2.60(+0.89%) |
Dec 27, 2012 | 290.80 | 293.40 | 288.00 | 292.60 | 55,985 | +1.40(+0.48%) |
Dec 26, 2012 | 297.00 | 298.80 | 289.80 | 291.20 | 72,257 | -6.40(-2.15%) |
Dec 24, 2012 | 296.80 | 298.80 | 294.22 | 297.60 | 19,359 | +1.00(+0.34%) |
Dec 21, 2012 | 292.60 | 297.00 | 291.40 | 296.60 | 66,574 | +1.20(+0.41%) |
Dec 20, 2012 | 297.60 | 297.60 | 290.20 | 295.40 | 65,578 | -1.40(-0.47%) |
Dec 19, 2012 | 298.60 | 300.60 | 293.20 | 296.80 | 47,441 | -1.60(-0.54%) |
Dec 18, 2012 | 295.00 | 301.40 | 294.10 | 298.40 | 121,546 | +3.40(+1.15%) |
Dec 17, 2012 | 295.00 | 296.80 | 291.60 | 295.00 | 95,982 | +0.00(+0.00%) |
Dec 14, 2012 | 283.80 | 295.50 | 283.80 | 295.00 | 75,571 | +8.80(+3.07%) |
Dec 13, 2012 | 286.20 | 290.60 | 284.00 | 286.20 | 54,933 | +0.40(+0.14%) |
Dec 12, 2012 | 293.40 | 294.00 | 285.20 | 285.80 | 79,209 | -6.60(-2.26%) |
Dec 11, 2012 | 292.40 | 297.40 | 289.40 | 292.40 | 56,248 | +1.20(+0.41%) |
Dec 10, 2012 | 290.80 | 292.60 | 288.40 | 291.20 | 57,137 | -1.20(-0.41%) |
Dec 07, 2012 | 288.00 | 293.00 | 285.60 | 292.40 | 68,856 | +6.40(+2.24%) |
Dec 06, 2012 | 286.20 | 288.97 | 283.00 | 286.00 | 56,218 | +0.20(+0.07%) |
Dec 05, 2012 | 287.40 | 289.60 | 284.10 | 285.80 | 60,569 | -1.20(-0.42%) |
Dec 04, 2012 | 292.80 | 293.20 | 286.00 | 287.00 | 79,677 | -11.60(-3.88%) |
Nov 30, 2012 | 296.00 | 300.00 | 295.60 | 298.60 | 99,241 | +1.20(+0.40%) |
Nov 29, 2012 | 283.80 | 299.40 | 280.20 | 297.40 | 164,683 | +14.40(+5.09%) |
Nov 28, 2012 | 294.80 | 296.40 | 279.48 | 283.00 | 483,047 | +23.20(+8.93%) |
Nov 27, 2012 | 255.60 | 263.00 | 254.20 | 259.80 | 183,590 | +2.20(+0.85%) |
Nov 26, 2012 | 243.60 | 258.80 | 243.60 | 257.60 | 197,324 | +13.40(+5.49%) |
Nov 23, 2012 | 236.60 | 244.40 | 236.01 | 244.20 | 37,753 | +9.00(+3.83%) |
Nov 21, 2012 | 233.40 | 237.40 | 229.40 | 235.20 | 60,431 | +3.00(+1.29%) |
Nov 20, 2012 | 226.80 | 233.80 | 225.20 | 232.20 | 114,411 | +4.20(+1.84%) |
Nov 19, 2012 | 219.20 | 228.40 | 218.00 | 228.00 | 111,773 | +11.00(+5.07%) |
Nov 16, 2012 | 216.00 | 217.80 | 212.60 | 217.00 | 69,927 | +1.80(+0.84%) |
Nov 15, 2012 | 216.20 | 217.60 | 211.20 | 215.20 | 51,099 | +0.40(+0.19%) |
Nov 14, 2012 | 215.00 | 220.40 | 212.00 | 214.80 | 100,747 | +3.20(+1.51%) |
Nov 13, 2012 | 213.40 | 217.00 | 209.40 | 211.60 | 121,265 | -2.20(-1.03%) |
Nov 12, 2012 | 219.60 | 220.00 | 213.40 | 213.80 | 78,177 | -5.20(-2.37%) |
Nov 09, 2012 | 220.80 | 223.20 | 217.00 | 219.00 | 66,519 | -3.00(-1.35%) |
Nov 08, 2012 | 228.60 | 229.00 | 220.40 | 222.00 | 71,548 | -6.80(-2.97%) |
Nov 07, 2012 | 230.00 | 231.80 | 225.80 | 228.80 | 79,579 | -3.40(-1.46%) |
Nov 06, 2012 | 235.79 | 236.00 | 230.00 | 232.20 | 73,750 | -2.40(-1.02%) |
Nov 05, 2012 | 225.00 | 235.80 | 224.21 | 234.60 | 57,714 | +10.20(+4.55%) |
Nov 02, 2012 | 226.60 | 228.60 | 223.70 | 224.40 | 68,181 | -0.40(-0.18%) |