Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 223.60 | 228.00 | 221.60 | 224.80 | 97,122 | +2.20(+0.99%) |
Oct 31, 2012 | 224.80 | 227.20 | 221.00 | 222.60 | 68,182 | -0.40(-0.18%) |
Oct 26, 2012 | 226.80 | 223.00 | 223.00 | 223.00 | 38,655 | -3.80(-1.68%) |
Oct 25, 2012 | 225.60 | 229.20 | 222.60 | 226.80 | 40,967 | +2.60(+1.16%) |
Oct 24, 2012 | 225.40 | 228.80 | 222.70 | 224.20 | 52,270 | +0.40(+0.18%) |
Oct 23, 2012 | 225.40 | 225.80 | 219.90 | 223.80 | 55,680 | -3.00(-1.32%) |
Oct 19, 2012 | 233.60 | 234.20 | 224.40 | 226.80 | 60,775 | -8.20(-3.49%) |
Oct 18, 2012 | 235.40 | 237.20 | 232.40 | 235.00 | 138,619 | +0.00(+0.00%) |
Oct 17, 2012 | 234.00 | 235.60 | 230.80 | 235.00 | 70,083 | +2.00(+0.86%) |
Oct 16, 2012 | 237.40 | 239.40 | 231.00 | 233.00 | 79,830 | -3.80(-1.60%) |
Oct 15, 2012 | 226.40 | 238.20 | 225.80 | 236.80 | 197,191 | +11.00(+4.87%) |
Oct 12, 2012 | 222.20 | 226.20 | 218.60 | 225.80 | 190,409 | +4.00(+1.80%) |
Oct 11, 2012 | 224.60 | 226.20 | 220.80 | 221.80 | 183,639 | -0.20(-0.09%) |
Oct 10, 2012 | 230.60 | 234.00 | 218.60 | 222.00 | 221,693 | -8.00(-3.48%) |
Oct 09, 2012 | 234.40 | 238.60 | 228.20 | 230.00 | 109,362 | -5.00(-2.13%) |
Oct 08, 2012 | 230.40 | 242.00 | 230.40 | 235.00 | 116,757 | +4.00(+1.73%) |
Oct 05, 2012 | 237.20 | 237.20 | 230.20 | 231.00 | 103,726 | -3.20(-1.37%) |
Oct 04, 2012 | 226.60 | 235.50 | 223.80 | 234.20 | 239,737 | +7.60(+3.35%) |
Oct 03, 2012 | 233.00 | 233.80 | 225.60 | 226.60 | 217,143 | -7.00(-3.00%) |
Oct 02, 2012 | 247.80 | 253.40 | 231.20 | 233.60 | 641,226 | -66.60(-22.19%) |
Oct 01, 2012 | 298.80 | 305.80 | 297.20 | 300.20 | 76,369 | +3.80(+1.28%) |
Sep 28, 2012 | 298.40 | 301.80 | 293.40 | 296.40 | 62,380 | -3.00(-1.00%) |
Sep 27, 2012 | 301.80 | 302.90 | 297.00 | 299.40 | 55,964 | -1.20(-0.40%) |
Sep 26, 2012 | 301.80 | 304.60 | 298.40 | 300.60 | 56,179 | -0.40(-0.13%) |
Sep 25, 2012 | 304.80 | 308.80 | 299.40 | 301.00 | 77,111 | -1.80(-0.59%) |
Sep 24, 2012 | 316.80 | 318.80 | 302.04 | 302.80 | 67,632 | -15.80(-4.96%) |
Sep 21, 2012 | 326.20 | 328.40 | 316.80 | 318.60 | 87,452 | -3.60(-1.12%) |
Sep 20, 2012 | 322.20 | 326.80 | 317.40 | 322.20 | 32,360 | -1.40(-0.43%) |
Sep 19, 2012 | 326.40 | 327.40 | 322.40 | 323.60 | 55,087 | -2.80(-0.86%) |
Sep 18, 2012 | 330.00 | 334.20 | 324.90 | 326.40 | 59,621 | -6.20(-1.86%) |
Sep 17, 2012 | 327.80 | 332.80 | 322.00 | 332.60 | 66,773 | +3.40(+1.03%) |
Sep 14, 2012 | 323.40 | 330.40 | 321.80 | 329.20 | 50,362 | +7.40(+2.30%) |
Sep 13, 2012 | 317.00 | 325.00 | 312.40 | 321.80 | 68,777 | +6.00(+1.90%) |
Sep 12, 2012 | 311.60 | 319.40 | 309.20 | 315.80 | 66,440 | +5.40(+1.74%) |
Sep 11, 2012 | 315.20 | 321.70 | 309.60 | 310.40 | 105,132 | -5.60(-1.77%) |
Sep 10, 2012 | 312.00 | 318.00 | 312.00 | 316.00 | 77,770 | -2.40(-0.75%) |
Sep 07, 2012 | 316.40 | 319.50 | 313.20 | 318.40 | 90,151 | +2.00(+0.63%) |
Sep 06, 2012 | 311.40 | 319.60 | 309.90 | 316.40 | 86,008 | +7.60(+2.46%) |
Sep 05, 2012 | 316.20 | 316.20 | 308.40 | 308.80 | 47,088 | -8.20(-2.59%) |
Sep 04, 2012 | 313.00 | 318.60 | 310.00 | 317.00 | 77,810 | +4.80(+1.54%) |
Aug 31, 2012 | 314.20 | 315.20 | 309.80 | 312.20 | 37,515 | +0.80(+0.26%) |
Aug 30, 2012 | 312.00 | 319.60 | 310.80 | 311.40 | 58,993 | -3.60(-1.14%) |
Aug 29, 2012 | 310.60 | 319.60 | 309.80 | 315.00 | 70,404 | +9.60(+3.14%) |
Aug 27, 2012 | 304.00 | 307.20 | 301.50 | 305.40 | 61,050 | +2.40(+0.79%) |
Aug 24, 2012 | 298.00 | 304.20 | 297.42 | 303.00 | 95,328 | +4.40(+1.47%) |
Aug 23, 2012 | 300.20 | 301.20 | 290.00 | 298.60 | 143,811 | -2.00(-0.67%) |
Aug 22, 2012 | 304.80 | 319.60 | 298.80 | 300.60 | 401,851 | -37.40(-11.07%) |
Aug 21, 2012 | 340.80 | 349.00 | 336.00 | 338.00 | 90,479 | -0.60(-0.18%) |
Aug 20, 2012 | 340.80 | 344.80 | 337.80 | 338.60 | 95,017 | -4.40(-1.28%) |
Aug 17, 2012 | 319.20 | 344.20 | 319.20 | 343.00 | 95,913 | +24.60(+7.73%) |
Aug 16, 2012 | 309.60 | 318.60 | 308.40 | 318.40 | 44,938 | +8.20(+2.64%) |
Aug 15, 2012 | 321.00 | 321.20 | 306.80 | 310.20 | 84,212 | -9.80(-3.06%) |
Aug 14, 2012 | 321.20 | 323.20 | 316.00 | 320.00 | 46,467 | +0.60(+0.19%) |
Aug 13, 2012 | 325.00 | 328.80 | 316.60 | 319.40 | 39,489 | -7.40(-2.26%) |
Aug 10, 2012 | 330.00 | 332.20 | 325.20 | 326.80 | 31,985 | -2.80(-0.85%) |
Aug 09, 2012 | 331.80 | 336.40 | 329.20 | 329.60 | 38,926 | -1.60(-0.48%) |
Aug 08, 2012 | 317.00 | 333.00 | 315.40 | 331.20 | 68,275 | +15.80(+5.01%) |
Aug 07, 2012 | 321.20 | 321.50 | 311.80 | 315.40 | 103,578 | -3.00(-0.94%) |
Aug 06, 2012 | 320.20 | 326.20 | 309.80 | 318.40 | 55,419 | +0.00(+0.00%) |
Aug 03, 2012 | 318.60 | 320.40 | 313.60 | 318.40 | 53,897 | +5.60(+1.79%) |
Aug 02, 2012 | 320.20 | 324.00 | 312.20 | 312.80 | 62,508 | -11.20(-3.46%) |
Aug 01, 2012 | 323.40 | 328.80 | 321.20 | 324.00 | 51,499 | +2.00(+0.62%) |
Jul 31, 2012 | 324.00 | 326.60 | 315.80 | 322.00 | 49,378 | -3.00(-0.92%) |
Jul 30, 2012 | 329.60 | 333.00 | 323.60 | 325.00 | 31,051 | -5.00(-1.52%) |
Jul 27, 2012 | 327.20 | 333.20 | 324.00 | 330.00 | 57,378 | +5.00(+1.54%) |
Jul 26, 2012 | 329.60 | 332.20 | 320.20 | 325.00 | 50,499 | +0.80(+0.25%) |
Jul 25, 2012 | 335.00 | 337.80 | 323.20 | 324.20 | 71,010 | -7.60(-2.29%) |
Jul 24, 2012 | 339.00 | 339.00 | 327.80 | 331.80 | 79,633 | -6.20(-1.83%) |
Jul 23, 2012 | 348.40 | 349.40 | 337.60 | 338.00 | 63,543 | -15.40(-4.36%) |
Jul 20, 2012 | 359.40 | 361.20 | 349.20 | 353.40 | 65,221 | -10.00(-2.75%) |
Jul 19, 2012 | 362.40 | 366.20 | 358.60 | 363.40 | 70,978 | +2.00(+0.55%) |
Jul 18, 2012 | 362.80 | 366.60 | 361.20 | 361.40 | 68,031 | -3.40(-0.93%) |
Jul 17, 2012 | 362.20 | 370.38 | 362.20 | 364.80 | 68,210 | -8.20(-2.20%) |
Jul 16, 2012 | 371.20 | 374.14 | 370.00 | 373.00 | 31,823 | -0.40(-0.11%) |
Jul 13, 2012 | 365.60 | 379.40 | 365.60 | 373.40 | 40,742 | +8.20(+2.25%) |
Jul 12, 2012 | 363.60 | 369.40 | 360.20 | 365.20 | 64,181 | -2.40(-0.65%) |
Jul 11, 2012 | 371.00 | 373.59 | 362.40 | 367.60 | 53,385 | -4.00(-1.08%) |
Jul 10, 2012 | 370.00 | 374.20 | 369.60 | 371.60 | 59,918 | +4.80(+1.31%) |
Jul 09, 2012 | 363.00 | 368.20 | 363.00 | 366.80 | 55,274 | +4.40(+1.21%) |
Jul 06, 2012 | 361.00 | 364.40 | 355.20 | 362.40 | 48,711 | -2.80(-0.77%) |
Jul 05, 2012 | 367.60 | 371.60 | 363.40 | 365.20 | 77,302 | -2.00(-0.54%) |
Jul 03, 2012 | 367.40 | 368.80 | 363.00 | 367.20 | 30,800 | -1.00(-0.27%) |