Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 273,622,400 | -7.85(-0.99%) |
Jun 27, 2013 | 786.18 | 792.39 | 776.62 | 789.67 | 288,442,400 | +1.17(+0.15%) |
Jun 26, 2013 | 766.50 | 790.18 | 766.50 | 788.50 | 330,526,208 | +21.99(+2.87%) |
Jun 25, 2013 | 769.17 | 772.76 | 764.90 | 766.51 | 315,588,608 | +5.79(+0.76%) |
Jun 24, 2013 | 775.26 | 776.81 | 756.39 | 760.72 | 321,389,792 | -14.64(-1.89%) |
Jun 23, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 514,110,208 | -11.82(-1.50%) |
Jun 20, 2013 | 802.64 | 806.42 | 784.01 | 787.18 | 355,915,200 | -27.71(-3.40%) |
Jun 19, 2013 | 821.92 | 822.43 | 813.89 | 814.89 | 216,553,200 | -8.54(-1.04%) |
Jun 18, 2013 | 817.05 | 826.05 | 815.60 | 823.43 | 233,898,592 | +4.28(+0.52%) |
Jun 17, 2013 | 819.33 | 824.46 | 813.48 | 819.15 | 255,901,408 | +6.78(+0.83%) |
Jun 16, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 273,517,600 | +0.34(+0.04%) |
Jun 13, 2013 | 804.31 | 814.61 | 801.43 | 812.03 | 325,498,592 | -4.87(-0.60%) |
Jun 12, 2013 | 814.38 | 828.49 | 814.38 | 816.90 | 318,580,992 | +2.79(+0.34%) |
Jun 11, 2013 | 822.39 | 822.39 | 804.33 | 814.11 | 429,248,000 | -13.83(-1.67%) |
Jun 10, 2013 | 833.81 | 837.47 | 823.80 | 827.94 | 314,923,584 | -4.29(-0.52%) |
Jun 09, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 340,643,008 | +4.94(+0.60%) |
Jun 06, 2013 | 838.11 | 846.46 | 827.29 | 827.29 | 331,124,800 | -7.77(-0.93%) |
Jun 05, 2013 | 837.24 | 848.95 | 834.98 | 835.06 | 325,067,584 | -7.67(-0.91%) |
Jun 04, 2013 | 843.18 | 847.78 | 840.81 | 842.73 | 301,604,416 | +7.98(+0.96%) |
Jun 03, 2013 | 834.76 | 842.80 | 829.37 | 834.75 | 407,750,400 | -4.35(-0.52%) |
Jun 02, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 0 | +0.00(+0.00%) |
May 31, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 621,780,608 | -10.62(-1.25%) |
May 30, 2013 | 847.22 | 854.99 | 846.76 | 849.72 | 368,038,208 | -0.82(-0.10%) |
May 29, 2013 | 853.73 | 854.81 | 849.39 | 850.54 | 421,713,984 | -6.36(-0.74%) |
May 28, 2013 | 845.57 | 863.83 | 845.57 | 856.90 | 559,556,800 | +15.57(+1.85%) |
May 27, 2013 | 835.87 | 841.33 | 834.76 | 841.33 | 161,607,600 | +10.11(+1.22%) |
May 26, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 0 | +0.00(+0.00%) |
May 24, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 245,954,000 | -7.82(-0.93%) |
May 23, 2013 | 829.82 | 839.90 | 829.74 | 839.04 | 373,682,400 | -11.82(-1.39%) |
May 22, 2013 | 854.17 | 854.29 | 842.64 | 850.86 | 281,246,784 | -0.15(-0.02%) |
May 21, 2013 | 856.97 | 856.97 | 844.77 | 851.01 | 246,301,200 | -5.12(-0.60%) |
May 20, 2013 | 863.72 | 865.63 | 849.19 | 856.13 | 218,366,592 | -7.11(-0.82%) |
May 19, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 0 | +0.00(+0.00%) |
May 17, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 374,392,608 | +3.34(+0.39%) |
May 16, 2013 | 860.85 | 863.90 | 858.08 | 859.90 | 211,781,792 | -3.14(-0.36%) |
May 15, 2013 | 850.20 | 863.61 | 848.81 | 863.04 | 291,230,400 | +10.58(+1.24%) |
May 14, 2013 | 853.09 | 853.09 | 842.17 | 852.46 | 282,627,200 | +1.32(+0.16%) |
May 13, 2013 | 862.04 | 862.40 | 845.85 | 851.14 | 247,820,608 | -9.46(-1.10%) |
May 12, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 0 | +0.00(+0.00%) |
May 10, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 303,232,000 | -3.69(-0.43%) |
May 09, 2013 | 866.85 | 867.45 | 861.21 | 864.29 | 272,379,808 | -2.55(-0.29%) |
May 08, 2013 | 860.79 | 868.15 | 857.72 | 866.84 | 313,003,392 | +4.54(+0.53%) |
May 07, 2013 | 858.84 | 866.00 | 857.72 | 862.30 | 270,756,992 | +5.02(+0.59%) |
May 06, 2013 | 860.09 | 861.88 | 854.72 | 857.28 | 125,261,600 | -4.44(-0.52%) |
May 05, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 0 | +0.00(+0.00%) |
May 03, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 273,417,792 | +13.90(+1.64%) |
May 02, 2013 | 848.04 | 863.58 | 839.67 | 847.82 | 314,048,192 | -0.61(-0.07%) |
May 01, 2013 | 858.46 | 858.49 | 847.60 | 848.43 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 858.46 | 858.49 | 847.60 | 848.43 | 297,601,792 | -3.21(-0.38%) |
Apr 29, 2013 | 843.65 | 852.23 | 843.65 | 851.64 | 347,310,400 | +15.61(+1.87%) |
Apr 28, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 273,999,008 | -7.09(-0.84%) |
Apr 25, 2013 | 842.04 | 844.65 | 833.51 | 843.12 | 265,633,200 | -3.29(-0.39%) |
Apr 24, 2013 | 839.57 | 847.50 | 837.08 | 846.41 | 349,373,408 | +9.67(+1.16%) |
Apr 23, 2013 | 813.60 | 838.63 | 813.60 | 836.74 | 395,499,392 | +26.78(+3.31%) |
Apr 22, 2013 | 806.90 | 812.78 | 801.57 | 809.96 | 199,838,800 | +10.71(+1.34%) |
Apr 19, 2013 | 795.62 | 802.89 | 793.53 | 799.25 | 312,979,200 | +10.01(+1.27%) |
Apr 18, 2013 | 790.03 | 799.82 | 784.47 | 789.24 | 264,476,192 | +1.02(+0.13%) |
Apr 17, 2013 | 804.53 | 804.67 | 784.58 | 788.22 | 336,410,592 | -13.67(-1.70%) |
Apr 16, 2013 | 803.90 | 809.50 | 800.52 | 801.89 | 224,145,408 | -6.05(-0.75%) |
Apr 15, 2013 | 811.51 | 815.65 | 801.50 | 807.94 | 246,964,800 | -2.45(-0.30%) |
Apr 14, 2013 | 813.31 | 816.41 | 807.75 | 810.39 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 813.31 | 816.41 | 807.75 | 810.39 | 256,529,600 | -13.36(-1.62%) |
Apr 11, 2013 | 818.48 | 825.65 | 813.67 | 823.75 | 235,864,192 | +2.46(+0.30%) |
Apr 10, 2013 | 793.75 | 825.39 | 793.75 | 821.29 | 460,234,592 | +27.54(+3.47%) |
Apr 09, 2013 | 788.88 | 795.87 | 787.61 | 793.75 | 261,764,608 | +8.79(+1.12%) |
Apr 08, 2013 | 789.73 | 793.64 | 784.96 | 784.96 | 221,055,600 | -1.42(-0.18%) |
Apr 06, 2013 | 794.69 | 799.75 | 778.62 | 786.38 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 794.69 | 799.75 | 778.62 | 786.38 | 300,123,808 | -4.84(-0.61%) |
Apr 04, 2013 | 801.67 | 810.28 | 789.75 | 791.22 | 345,150,400 | -5.43(-0.68%) |
Apr 03, 2013 | 805.67 | 809.86 | 794.64 | 796.65 | 286,727,008 | -15.26(-1.88%) |
Apr 02, 2013 | 800.31 | 811.91 | 794.67 | 811.91 | 317,513,792 | +13.52(+1.69%) |
Apr 01, 2013 | 799.81 | 803.55 | 786.40 | 798.39 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 799.81 | 803.55 | 786.40 | 798.39 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 799.81 | 803.55 | 786.40 | 798.39 | 333,846,208 | +1.90(+0.24%) |
Mar 27, 2013 | 806.62 | 806.99 | 788.76 | 796.49 | 547,708,608 | -8.75(-1.09%) |
Mar 26, 2013 | 824.84 | 824.84 | 804.57 | 805.24 | 443,743,616 | -16.23(-1.98%) |
Mar 25, 2013 | 853.15 | 853.15 | 817.73 | 821.47 | 450,171,392 | -19.70(-2.34%) |
Mar 24, 2013 | 840.87 | 847.59 | 834.01 | 841.17 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 840.87 | 847.59 | 834.01 | 841.17 | 262,681,600 | -2.32(-0.28%) |
Mar 21, 2013 | 849.24 | 852.56 | 834.55 | 843.49 | 322,032,384 | -6.71(-0.79%) |
Mar 20, 2013 | 848.33 | 857.51 | 841.95 | 850.20 | 284,269,600 | +10.14(+1.21%) |
Mar 19, 2013 | 856.96 | 861.29 | 832.98 | 840.06 | 390,767,392 | -19.57(-2.28%) |
Mar 18, 2013 | 847.21 | 861.02 | 847.21 | 859.63 | 293,022,208 | -12.47(-1.43%) |
Mar 15, 2013 | 874.27 | 874.56 | 865.10 | 872.10 | 469,332,192 | -3.18(-0.36%) |
Mar 14, 2013 | 863.44 | 876.29 | 863.44 | 875.28 | 306,567,200 | +16.77(+1.95%) |
Mar 13, 2013 | 858.40 | 860.44 | 852.95 | 858.51 | 246,416,800 | -3.45(-0.40%) |
Mar 12, 2013 | 862.74 | 868.58 | 859.13 | 861.96 | 233,872,192 | -2.51(-0.29%) |
Mar 11, 2013 | 868.44 | 869.07 | 858.48 | 864.47 | 219,847,392 | -7.43(-0.85%) |
Mar 10, 2013 | 854.27 | 872.63 | 854.27 | 871.90 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 854.27 | 872.63 | 854.27 | 871.90 | 410,218,400 | +24.25(+2.86%) |
Mar 08, 2013 | 848.23 | 852.80 | 847.65 | 847.65 | 257,211,600 | +3.25(+0.38%) |
Mar 07, 2013 | 851.30 | 855.99 | 844.40 | 844.40 | 267,134,000 | -6.55(-0.77%) |
Mar 06, 2013 | 846.02 | 851.40 | 840.98 | 850.95 | 365,741,792 | +17.05(+2.04%) |
Mar 05, 2013 | 823.39 | 836.19 | 823.39 | 833.90 | 455,793,408 | +0.00(+0.00%) |
Mar 04, 2013 | 823.39 | 836.19 | 823.39 | 833.90 | 0 | +5.32(+0.64%) |
Mar 03, 2013 | 833.08 | 838.44 | 820.65 | 828.58 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 833.08 | 838.44 | 820.65 | 828.58 | 421,476,608 | -5.01(-0.60%) |
Mar 01, 2013 | 831.96 | 835.61 | 825.69 | 833.59 | 401,653,408 | +9.39(+1.14%) |
Feb 28, 2013 | 815.40 | 824.20 | 807.93 | 824.20 | 320,397,184 | +15.86(+1.96%) |
Feb 27, 2013 | 805.21 | 820.18 | 805.21 | 808.34 | 452,032,000 | -26.98(-3.23%) |
Feb 26, 2013 | 837.44 | 851.35 | 824.79 | 835.32 | 392,653,408 | +6.25(+0.75%) |
Feb 24, 2013 | 816.69 | 829.07 | 816.69 | 829.07 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 816.69 | 829.07 | 816.69 | 829.07 | 257,192,800 | +15.92(+1.96%) |
Feb 22, 2013 | 821.30 | 822.24 | 811.74 | 813.15 | 313,236,992 | -14.97(-1.81%) |
Feb 21, 2013 | 834.65 | 838.85 | 827.23 | 828.12 | 214,794,000 | -6.55(-0.78%) |
Feb 20, 2013 | 822.72 | 834.69 | 822.72 | 834.67 | 302,140,000 | +11.97(+1.45%) |
Feb 19, 2013 | 821.07 | 825.82 | 816.14 | 822.70 | 211,692,992 | +0.00(+0.00%) |
Feb 18, 2013 | 821.07 | 825.82 | 816.14 | 822.70 | 0 | -4.59(-0.55%) |
Feb 17, 2013 | 833.79 | 836.80 | 827.29 | 827.29 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 833.79 | 836.80 | 827.29 | 827.29 | 331,852,000 | -9.61(-1.15%) |
Feb 15, 2013 | 839.07 | 845.02 | 827.66 | 836.90 | 340,592,192 | -6.46(-0.77%) |
Feb 14, 2013 | 837.80 | 846.68 | 835.19 | 843.36 | 341,329,984 | +7.10(+0.85%) |
Feb 13, 2013 | 819.04 | 836.26 | 817.14 | 836.26 | 298,906,208 | +15.43(+1.88%) |
Feb 12, 2013 | 827.39 | 829.89 | 818.91 | 820.83 | 223,659,600 | +0.00(+0.00%) |
Feb 11, 2013 | 827.39 | 829.89 | 818.91 | 820.83 | 0 | -9.23(-1.11%) |
Feb 09, 2013 | 815.57 | 830.06 | 813.57 | 830.06 | 288,857,408 | +17.04(+2.10%) |
Feb 08, 2013 | 821.05 | 827.16 | 813.02 | 813.02 | 331,113,600 | -3.73(-0.46%) |
Feb 07, 2013 | 819.08 | 826.40 | 812.78 | 816.75 | 360,002,592 | -3.83(-0.47%) |
Feb 06, 2013 | 801.78 | 822.78 | 801.78 | 820.58 | 389,287,008 | +17.41(+2.17%) |
Feb 05, 2013 | 832.11 | 834.80 | 803.17 | 803.17 | 445,573,792 | +0.00(+0.00%) |
Feb 04, 2013 | 832.11 | 834.80 | 803.17 | 803.17 | 0 | -32.19(-3.85%) |
Feb 03, 2013 | 829.17 | 841.67 | 829.01 | 835.36 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 829.17 | 841.67 | 829.01 | 835.36 | 656,716,992 | -13.43(-1.58%) |
Feb 01, 2013 | 865.85 | 865.85 | 848.79 | 848.79 | 371,748,608 | -21.32(-2.45%) |
Jan 31, 2013 | 879.52 | 882.76 | 868.88 | 870.11 | 237,838,208 | -8.14(-0.93%) |
Jan 30, 2013 | 881.90 | 882.73 | 874.85 | 878.25 | 223,104,608 | -3.27(-0.37%) |
Jan 29, 2013 | 888.27 | 888.31 | 881.52 | 881.52 | 211,393,600 | +0.00(+0.00%) |
Jan 28, 2013 | 888.27 | 888.31 | 881.52 | 881.52 | 0 | -4.34(-0.49%) |
Jan 27, 2013 | 875.87 | 886.44 | 875.87 | 885.86 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 875.87 | 886.44 | 875.87 | 885.86 | 242,298,000 | +6.09(+0.69%) |
Jan 25, 2013 | 872.18 | 880.02 | 871.89 | 879.77 | 253,361,200 | +5.62(+0.64%) |
Jan 24, 2013 | 876.52 | 876.72 | 871.65 | 874.15 | 346,093,600 | -2.22(-0.25%) |
Jan 23, 2013 | 878.60 | 880.36 | 872.83 | 876.37 | 262,303,600 | -3.45(-0.39%) |
Jan 22, 2013 | 877.45 | 879.82 | 874.65 | 879.82 | 226,459,600 | +0.00(+0.00%) |
Jan 21, 2013 | 877.45 | 879.82 | 874.65 | 879.82 | 0 | +5.50(+0.63%) |
Jan 20, 2013 | 880.25 | 881.00 | 874.32 | 874.32 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 880.25 | 881.00 | 874.32 | 874.32 | 343,422,016 | -2.36(-0.27%) |
Jan 18, 2013 | 871.61 | 879.99 | 871.61 | 876.68 | 278,091,200 | +4.61(+0.53%) |
Jan 17, 2013 | 871.31 | 873.43 | 866.12 | 872.07 | 337,376,384 | -1.37(-0.16%) |
Jan 16, 2013 | 869.99 | 874.05 | 865.43 | 873.44 | 321,715,808 | -4.90(-0.56%) |
Jan 15, 2013 | 884.97 | 886.38 | 875.10 | 878.34 | 319,378,400 | +0.00(+0.00%) |
Jan 14, 2013 | 884.97 | 886.38 | 875.10 | 878.34 | 0 | -2.22(-0.25%) |
Jan 13, 2013 | 879.49 | 881.52 | 871.10 | 880.56 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 879.49 | 881.52 | 871.10 | 880.56 | 370,474,592 | +5.39(+0.62%) |
Jan 11, 2013 | 875.62 | 877.84 | 867.94 | 875.17 | 648,059,008 | +1.85(+0.21%) |
Jan 10, 2013 | 860.69 | 873.93 | 860.69 | 873.32 | 522,630,016 | +16.58(+1.94%) |
Jan 09, 2013 | 849.01 | 860.66 | 849.01 | 856.74 | 419,016,000 | +3.59(+0.42%) |
Jan 08, 2013 | 855.58 | 858.87 | 851.92 | 853.15 | 378,585,216 | +0.00(+0.00%) |
Jan 07, 2013 | 855.58 | 858.87 | 851.92 | 853.15 | 0 | -0.78(-0.09%) |
Jan 06, 2013 | 848.33 | 853.93 | 848.24 | 853.93 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 848.33 | 853.93 | 848.24 | 853.93 | 335,539,392 | +4.78(+0.56%) |
Jan 04, 2013 | 847.14 | 850.21 | 842.50 | 849.15 | 261,299,008 | -3.38(-0.40%) |
Jan 03, 2013 | 841.28 | 852.53 | 836.70 | 852.53 | 377,883,584 | +0.00(+0.00%) |
Jan 02, 2013 | 841.28 | 852.53 | 836.70 | 852.53 | 0 | +27.83(+3.37%) |
Jan 01, 2013 | 811.99 | 824.70 | 811.99 | 824.70 | 138,500,992 | +0.00(+0.00%) |
Dec 31, 2012 | 811.99 | 824.70 | 811.99 | 824.70 | 0 | +4.22(+0.51%) |
Dec 30, 2012 | 835.73 | 835.96 | 817.40 | 820.48 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 835.73 | 835.96 | 817.40 | 820.48 | 294,587,392 | -13.68(-1.64%) |
Dec 28, 2012 | 839.33 | 840.08 | 831.84 | 834.16 | 288,691,392 | +0.00(+0.00%) |
Dec 27, 2012 | 839.33 | 840.08 | 831.84 | 834.16 | 0 | -1.69(-0.20%) |
Dec 26, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 128,865,000 | +0.00(+0.00%) |
Dec 24, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 0 | +0.62(+0.07%) |
Dec 23, 2012 | 829.23 | 835.23 | 826.84 | 835.23 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 829.23 | 835.23 | 826.84 | 835.23 | 656,032,000 | +2.90(+0.35%) |
Dec 21, 2012 | 827.83 | 834.51 | 827.83 | 832.33 | 531,231,392 | +0.46(+0.06%) |
Dec 20, 2012 | 825.57 | 836.63 | 825.57 | 831.87 | 463,552,608 | +9.69(+1.18%) |
Dec 19, 2012 | 813.17 | 822.19 | 813.17 | 822.18 | 318,648,000 | +12.12(+1.50%) |
Dec 18, 2012 | 808.69 | 810.84 | 803.83 | 810.06 | 204,094,000 | +0.00(+0.00%) |
Dec 17, 2012 | 808.69 | 810.84 | 803.83 | 810.06 | 0 | +1.07(+0.13%) |
Dec 16, 2012 | 807.43 | 810.14 | 806.89 | 808.99 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 807.43 | 810.14 | 806.89 | 808.99 | 211,752,992 | +0.86(+0.11%) |
Dec 14, 2012 | 807.78 | 809.37 | 804.11 | 808.13 | 239,458,800 | +3.49(+0.43%) |
Dec 13, 2012 | 799.70 | 804.64 | 799.50 | 804.64 | 245,047,392 | +6.54(+0.82%) |
Dec 12, 2012 | 788.70 | 798.50 | 788.70 | 798.10 | 263,356,992 | +11.11(+1.41%) |
Dec 11, 2012 | 782.33 | 786.99 | 775.03 | 786.99 | 257,972,192 | +0.00(+0.00%) |
Dec 10, 2012 | 782.33 | 786.99 | 775.03 | 786.99 | 0 | -5.41(-0.68%) |
Dec 09, 2012 | 798.74 | 800.95 | 789.73 | 792.40 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 798.74 | 800.95 | 789.73 | 792.40 | 335,941,184 | -5.74(-0.72%) |
Dec 07, 2012 | 795.36 | 801.45 | 792.44 | 798.14 | 250,216,000 | +3.76(+0.47%) |
Dec 06, 2012 | 800.76 | 802.97 | 791.24 | 794.38 | 229,018,208 | -1.73(-0.22%) |
Dec 05, 2012 | 795.24 | 799.88 | 793.52 | 796.11 | 152,407,200 | +1.78(+0.22%) |
Dec 04, 2012 | 799.01 | 806.70 | 793.17 | 794.33 | 235,976,000 | -3.71(-0.46%) |
Dec 01, 2012 | 800.69 | 801.97 | 796.65 | 798.04 | 335,822,400 | -3.00(-0.37%) |
Nov 30, 2012 | 792.83 | 801.04 | 792.83 | 801.04 | 273,847,008 | +13.25(+1.68%) |
Nov 29, 2012 | 788.66 | 790.05 | 779.92 | 787.79 | 255,649,200 | -3.43(-0.43%) |
Nov 28, 2012 | 799.39 | 799.83 | 787.37 | 791.22 | 274,965,792 | -1.48(-0.19%) |
Nov 27, 2012 | 791.92 | 794.31 | 789.72 | 792.70 | 140,622,400 | +0.00(+0.00%) |
Nov 26, 2012 | 791.92 | 794.31 | 789.72 | 792.70 | 0 | -3.20(-0.40%) |
Nov 25, 2012 | 793.88 | 796.30 | 787.91 | 795.90 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 793.88 | 796.30 | 787.91 | 795.90 | 155,422,400 | +3.38(+0.43%) |
Nov 23, 2012 | 786.88 | 793.64 | 786.00 | 792.52 | 152,360,000 | +7.00(+0.89%) |
Nov 22, 2012 | 779.29 | 787.32 | 776.79 | 785.52 | 147,653,600 | +2.80(+0.36%) |
Nov 21, 2012 | 777.15 | 783.54 | 775.04 | 782.72 | 132,213,200 | +1.75(+0.22%) |
Nov 20, 2012 | 770.48 | 781.58 | 765.70 | 780.97 | 193,614,400 | +0.00(+0.00%) |
Nov 19, 2012 | 770.48 | 781.58 | 765.70 | 780.97 | 0 | +17.43(+2.28%) |
Nov 18, 2012 | 774.03 | 777.07 | 763.54 | 763.54 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 774.03 | 777.07 | 763.54 | 763.54 | 216,956,000 | -11.30(-1.46%) |
Nov 16, 2012 | 766.94 | 779.41 | 766.94 | 774.84 | 148,775,008 | +2.27(+0.29%) |
Nov 15, 2012 | 773.60 | 780.17 | 769.96 | 772.57 | 234,526,800 | -2.33(-0.30%) |
Nov 14, 2012 | 757.63 | 775.60 | 754.36 | 774.90 | 205,739,200 | +13.43(+1.76%) |
Nov 13, 2012 | 764.92 | 767.07 | 759.42 | 761.47 | 131,537,600 | +0.00(+0.00%) |
Nov 12, 2012 | 764.92 | 767.07 | 759.42 | 761.47 | 0 | -6.67(-0.87%) |
Nov 11, 2012 | 768.62 | 771.68 | 755.50 | 768.14 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 768.62 | 771.68 | 755.50 | 768.14 | 193,918,592 | +0.58(+0.08%) |
Nov 09, 2012 | 775.50 | 776.36 | 766.26 | 767.56 | 151,310,208 | -3.04(-0.39%) |
Nov 08, 2012 | 796.00 | 796.00 | 769.01 | 770.60 | 206,847,200 | -18.00(-2.28%) |
Nov 07, 2012 | 785.81 | 791.36 | 785.68 | 788.60 | 139,767,200 | +1.77(+0.22%) |
Nov 06, 2012 | 791.90 | 794.00 | 785.08 | 786.83 | 137,336,608 | +0.00(+0.00%) |
Nov 05, 2012 | 791.90 | 794.00 | 785.08 | 786.83 | 0 | -15.03(-1.87%) |
Nov 03, 2012 | 795.28 | 803.84 | 789.04 | 801.86 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 795.28 | 803.84 | 789.04 | 801.86 | 129,868,600 | +7.55(+0.95%) |
Nov 01, 2012 | 786.29 | 798.10 | 785.40 | 794.31 | 95,575,600 | +4.19(+0.53%) |
Oct 31, 2012 | 789.41 | 798.26 | 789.41 | 790.12 | 178,284,992 | +1.79(+0.23%) |
Oct 30, 2012 | 781.86 | 788.33 | 780.89 | 788.33 | 108,399,800 | +10.17(+1.31%) |
Oct 29, 2012 | 780.00 | 783.26 | 773.79 | 778.16 | 132,644,800 | -5.28(-0.67%) |
Oct 27, 2012 | 776.03 | 784.72 | 772.52 | 783.44 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 776.03 | 784.72 | 772.52 | 783.44 | 176,869,600 | -0.20(-0.03%) |
Oct 25, 2012 | 782.51 | 789.70 | 782.51 | 783.64 | 140,578,592 | -1.13(-0.14%) |
Oct 24, 2012 | 782.98 | 787.42 | 771.83 | 784.77 | 155,497,600 | +4.09(+0.52%) |
Oct 23, 2012 | 791.72 | 792.17 | 775.56 | 780.68 | 170,717,200 | -12.10(-1.53%) |
Oct 22, 2012 | 794.33 | 800.45 | 789.89 | 792.78 | 158,176,992 | -4.19(-0.53%) |
Oct 20, 2012 | 810.96 | 812.19 | 794.05 | 796.97 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 810.96 | 812.19 | 794.05 | 796.97 | 216,842,400 | -18.74(-2.30%) |
Oct 18, 2012 | 820.40 | 820.63 | 809.60 | 815.71 | 217,376,800 | -3.31(-0.40%) |
Oct 17, 2012 | 808.75 | 819.02 | 804.93 | 819.02 | 314,736,384 | +18.66(+2.33%) |
Oct 16, 2012 | 781.40 | 800.36 | 781.40 | 800.36 | 258,882,000 | +26.06(+3.37%) |
Oct 15, 2012 | 773.44 | 778.28 | 769.04 | 774.30 | 132,051,600 | +3.16(+0.41%) |
Oct 14, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 118,917,000 | -7.84(-1.01%) |
Oct 11, 2012 | 763.42 | 782.33 | 762.26 | 778.98 | 167,163,392 | +7.04(+0.91%) |
Oct 10, 2012 | 775.98 | 781.05 | 771.82 | 771.94 | 180,355,808 | -8.61(-1.10%) |
Oct 09, 2012 | 795.37 | 795.77 | 780.06 | 780.55 | 196,737,600 | -14.51(-1.83%) |
Oct 08, 2012 | 795.86 | 797.15 | 792.57 | 795.06 | 127,948,800 | -6.53(-0.81%) |
Oct 06, 2012 | 791.28 | 802.58 | 789.23 | 801.59 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 791.28 | 802.58 | 789.23 | 801.59 | 157,433,408 | +14.88(+1.89%) |
Oct 04, 2012 | 795.12 | 795.12 | 784.00 | 786.71 | 152,246,592 | -1.27(-0.16%) |
Oct 03, 2012 | 794.60 | 799.64 | 785.86 | 787.98 | 219,424,992 | -4.35(-0.55%) |
Oct 02, 2012 | 777.90 | 796.54 | 777.90 | 792.33 | 161,415,600 | +8.12(+1.04%) |
Oct 01, 2012 | 778.07 | 789.34 | 776.93 | 784.21 | 178,166,208 | +7.16(+0.92%) |
Sep 30, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 229,434,800 | -13.48(-1.71%) |
Sep 27, 2012 | 795.40 | 797.06 | 785.75 | 790.53 | 196,039,008 | -0.81(-0.10%) |
Sep 26, 2012 | 810.84 | 810.85 | 790.21 | 791.34 | 318,256,992 | -32.40(-3.93%) |
Sep 25, 2012 | 819.60 | 825.82 | 819.26 | 823.74 | 234,861,792 | +3.74(+0.46%) |
Sep 24, 2012 | 821.75 | 823.59 | 814.82 | 820.00 | 170,536,192 | -8.78(-1.06%) |
Sep 23, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 373,479,808 | +20.56(+2.54%) |
Sep 20, 2012 | 808.31 | 814.73 | 802.36 | 808.22 | 207,523,008 | -8.16(-1.00%) |
Sep 19, 2012 | 818.59 | 820.46 | 810.32 | 816.38 | 233,068,400 | +3.56(+0.44%) |
Sep 18, 2012 | 815.73 | 815.73 | 804.73 | 812.82 | 221,625,408 | -9.93(-1.21%) |
Sep 17, 2012 | 814.93 | 823.80 | 814.93 | 822.75 | 203,119,200 | +27.57(+3.47%) |
Sep 16, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | -28.54(-3.46%) |
Sep 14, 2012 | 821.05 | 830.36 | 817.85 | 823.72 | 336,529,984 | +20.62(+2.57%) |
Sep 13, 2012 | 805.48 | 806.72 | 796.65 | 803.10 | 217,113,792 | -6.63(-0.82%) |
Sep 12, 2012 | 808.33 | 817.22 | 805.67 | 809.73 | 325,844,608 | +6.72(+0.84%) |
Sep 11, 2012 | 789.89 | 803.01 | 782.97 | 803.01 | 289,773,792 | +7.88(+0.99%) |
Sep 10, 2012 | 792.91 | 797.10 | 789.60 | 795.13 | 248,538,800 | -1.99(-0.25%) |
Sep 08, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 358,316,608 | +3.80(+0.48%) |
Sep 06, 2012 | 762.72 | 793.32 | 762.27 | 793.32 | 334,787,008 | +35.64(+4.70%) |
Sep 05, 2012 | 755.10 | 763.23 | 751.47 | 757.68 | 193,590,000 | +0.56(+0.07%) |
Sep 04, 2012 | 752.88 | 762.07 | 752.88 | 757.12 | 191,547,600 | +5.49(+0.73%) |
Sep 03, 2012 | 744.89 | 751.63 | 743.47 | 751.63 | 121,537,800 | +1.79(+0.24%) |
Sep 02, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 353,517,600 | +23.15(+3.19%) |
Aug 30, 2012 | 734.59 | 736.69 | 726.61 | 726.69 | 146,351,008 | -11.33(-1.54%) |
Aug 29, 2012 | 742.03 | 742.88 | 734.77 | 738.02 | 162,225,792 | -2.83(-0.38%) |
Aug 28, 2012 | 744.71 | 747.15 | 736.32 | 740.85 | 122,674,800 | -6.24(-0.84%) |
Aug 27, 2012 | 736.25 | 747.09 | 729.48 | 747.09 | 115,306,800 | +8.58(+1.16%) |
Aug 26, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 124,251,000 | +2.08(+0.28%) |
Aug 23, 2012 | 748.74 | 750.46 | 725.68 | 736.43 | 173,369,408 | -5.63(-0.76%) |
Aug 22, 2012 | 754.59 | 758.31 | 741.30 | 742.06 | 183,931,392 | -19.67(-2.58%) |
Aug 21, 2012 | 756.17 | 762.99 | 750.77 | 761.73 | 161,793,408 | +7.11(+0.94%) |
Aug 20, 2012 | 762.13 | 770.62 | 746.75 | 754.62 | 261,164,800 | -8.56(-1.12%) |
Aug 19, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 357,782,400 | +13.68(+1.83%) |
Aug 16, 2012 | 722.46 | 749.50 | 721.26 | 749.50 | 279,643,808 | +27.46(+3.80%) |
Aug 15, 2012 | 720.80 | 723.22 | 716.43 | 722.04 | 86,811,000 | +0.69(+0.10%) |
Aug 14, 2012 | 720.52 | 723.21 | 716.80 | 721.35 | 164,180,992 | +5.55(+0.78%) |
Aug 13, 2012 | 712.27 | 720.26 | 708.50 | 715.80 | 209,628,192 | +2.22(+0.31%) |
Aug 12, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 184,152,192 | -5.44(-0.76%) |
Aug 09, 2012 | 727.77 | 730.60 | 710.78 | 719.02 | 260,833,600 | -3.89(-0.54%) |
Aug 08, 2012 | 726.65 | 729.84 | 712.19 | 722.91 | 202,050,800 | -5.24(-0.72%) |
Aug 07, 2012 | 710.18 | 728.15 | 709.43 | 728.15 | 278,440,000 | +15.69(+2.20%) |
Aug 06, 2012 | 682.94 | 712.72 | 682.94 | 712.46 | 236,639,200 | +28.95(+4.24%) |
Aug 05, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 259,942,000 | +38.69(+6.00%) |
Aug 02, 2012 | 679.84 | 690.54 | 644.82 | 644.82 | 340,403,200 | -34.56(-5.09%) |
Aug 01, 2012 | 678.05 | 683.57 | 664.85 | 679.38 | 173,324,192 | -1.15(-0.17%) |
Jul 31, 2012 | 691.73 | 696.39 | 676.63 | 680.53 | 226,830,000 | -6.11(-0.89%) |
Jul 30, 2012 | 667.22 | 686.64 | 667.22 | 686.64 | 308,020,608 | +17.84(+2.67%) |
Jul 29, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 300,421,792 | +24.49(+3.80%) |
Jul 26, 2012 | 606.19 | 644.31 | 602.83 | 644.31 | 375,229,184 | +37.89(+6.25%) |
Jul 25, 2012 | 607.07 | 614.42 | 603.76 | 606.42 | 210,592,800 | +3.86(+0.64%) |
Jul 24, 2012 | 629.09 | 629.09 | 602.56 | 602.56 | 248,713,792 | -21.78(-3.49%) |
Jul 23, 2012 | 620.64 | 629.34 | 597.07 | 624.34 | 398,321,984 | -6.37(-1.01%) |
Jul 22, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 438,739,584 | -39.04(-5.83%) |
Jul 19, 2012 | 670.96 | 674.31 | 664.92 | 669.75 | 218,547,200 | +3.94(+0.59%) |
Jul 18, 2012 | 666.09 | 667.18 | 657.02 | 665.81 | 276,957,600 | +3.01(+0.45%) |
Jul 17, 2012 | 664.56 | 670.73 | 660.08 | 662.80 | 211,016,000 | +2.77(+0.42%) |
Jul 16, 2012 | 673.66 | 673.66 | 655.57 | 660.03 | 217,324,608 | -13.63(-2.02%) |
Jul 15, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 669.51 | 675.16 | 664.26 | 673.66 | 207,147,600 | +2.81(+0.42%) |
Jul 12, 2012 | 680.37 | 683.31 | 668.22 | 670.85 | 241,662,000 | -17.35(-2.52%) |
Jul 11, 2012 | 676.82 | 689.10 | 676.82 | 688.20 | 230,494,208 | +8.21(+1.21%) |
Jul 10, 2012 | 680.81 | 688.39 | 671.91 | 679.99 | 212,747,808 | +2.90(+0.43%) |
Jul 09, 2012 | 682.89 | 686.77 | 669.50 | 677.09 | 297,255,616 | -5.52(-0.81%) |
Jul 08, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 697.94 | 697.94 | 682.39 | 682.61 | 345,115,392 | -21.89(-3.11%) |
Jul 05, 2012 | 723.61 | 727.07 | 700.63 | 704.50 | 271,122,400 | -21.45(-2.95%) |
Jul 04, 2012 | 726.19 | 729.30 | 721.04 | 725.95 | 178,960,800 | -4.58(-0.63%) |
Jul 03, 2012 | 723.71 | 730.53 | 720.85 | 730.53 | 254,352,192 | +9.23(+1.28%) |