Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 534.40 | 558.72 | 529.60 | 537.92 | 209 | -5.76(-1.06%) |
Jan 30, 2014 | 538.70 | 545.60 | 529.63 | 543.68 | 318 | +2.88(+0.53%) |
Jan 29, 2014 | 537.28 | 545.28 | 536.64 | 540.80 | 481 | +0.00(+0.00%) |
Jan 28, 2014 | 551.36 | 560.32 | 536.96 | 540.80 | 682 | -27.84(-4.90%) |
Jan 27, 2014 | 589.44 | 589.44 | 544.64 | 568.64 | 1,155 | -23.04(-3.89%) |
Jan 24, 2014 | 629.12 | 629.12 | 578.56 | 591.68 | 1,279 | -38.08(-6.05%) |
Jan 23, 2014 | 631.36 | 640.00 | 624.00 | 629.76 | 355 | -0.64(-0.10%) |
Jan 22, 2014 | 622.45 | 638.08 | 622.45 | 630.40 | 156 | +4.16(+0.66%) |
Jan 21, 2014 | 626.88 | 643.84 | 623.04 | 626.24 | 3,695 | -4.16(-0.66%) |
Jan 17, 2014 | 622.40 | 630.40 | 630.40 | 630.40 | 125 | +8.00(+1.29%) |
Jan 16, 2014 | 625.92 | 634.88 | 621.76 | 622.40 | 303 | -6.72(-1.07%) |
Jan 15, 2014 | 640.00 | 648.32 | 627.84 | 629.12 | 415 | -9.28(-1.45%) |
Jan 14, 2014 | 635.52 | 645.76 | 635.52 | 638.40 | 1,270 | +4.80(+0.76%) |
Jan 13, 2014 | 625.60 | 640.00 | 624.32 | 633.60 | 454 | -0.32(-0.05%) |
Jan 10, 2014 | 604.16 | 640.00 | 604.16 | 633.92 | 487 | +12.48(+2.01%) |
Jan 09, 2014 | 617.28 | 631.52 | 612.16 | 621.44 | 404 | +12.48(+2.05%) |
Jan 08, 2014 | 638.08 | 639.36 | 604.34 | 608.96 | 238 | -10.88(-1.76%) |
Jan 07, 2014 | 620.80 | 625.60 | 609.76 | 619.84 | 335 | -2.56(-0.41%) |
Jan 06, 2014 | 608.00 | 626.24 | 603.84 | 622.40 | 221 | +18.56(+3.07%) |
Jan 03, 2014 | 606.72 | 625.60 | 598.40 | 603.84 | 492 | -4.48(-0.74%) |
Jan 02, 2014 | 584.00 | 613.12 | 584.00 | 608.32 | 611 | +22.72(+3.88%) |
Dec 31, 2013 | 591.36 | 585.60 | 585.60 | 585.60 | 637 | -3.20(-0.54%) |
Dec 30, 2013 | 602.24 | 602.24 | 584.32 | 588.80 | 866 | -17.60(-2.90%) |
Dec 27, 2013 | 616.64 | 620.16 | 601.28 | 606.40 | 502 | -13.12(-2.12%) |
Dec 26, 2013 | 616.32 | 620.80 | 608.64 | 619.52 | 832 | +1.60(+0.26%) |
Dec 24, 2013 | 619.20 | 619.20 | 616.96 | 617.92 | 11 | +0.32(+0.05%) |
Dec 23, 2013 | 610.24 | 623.04 | 602.88 | 617.60 | 416 | +9.60(+1.58%) |
Dec 20, 2013 | 608.00 | 616.32 | 606.08 | 608.00 | 750 | -14.40(-2.31%) |
Dec 19, 2013 | 628.80 | 628.80 | 607.36 | 622.40 | 527 | +1.60(+0.26%) |
Dec 18, 2013 | 631.36 | 633.06 | 610.56 | 620.80 | 399 | -3.52(-0.56%) |
Dec 17, 2013 | 632.00 | 639.36 | 624.00 | 624.32 | 304 | -7.68(-1.22%) |
Dec 16, 2013 | 619.20 | 633.89 | 600.96 | 632.00 | 400 | +7.68(+1.23%) |
Dec 13, 2013 | 603.20 | 636.80 | 601.60 | 624.32 | 1,623 | +18.56(+3.06%) |
Dec 12, 2013 | 604.80 | 608.00 | 600.32 | 605.76 | 464 | -8.32(-1.35%) |
Dec 11, 2013 | 611.84 | 624.00 | 606.40 | 614.08 | 182 | +5.12(+0.84%) |
Dec 10, 2013 | 606.08 | 639.36 | 606.08 | 608.96 | 1,604 | -12.16(-1.96%) |
Dec 09, 2013 | 607.36 | 632.64 | 600.00 | 621.12 | 335 | +7.36(+1.20%) |
Dec 06, 2013 | 627.52 | 629.12 | 608.00 | 613.76 | 0 | -16.32(-2.59%) |
Dec 05, 2013 | 630.40 | 633.92 | 624.96 | 630.08 | 0 | -1.28(-0.20%) |
Dec 04, 2013 | 616.00 | 639.68 | 616.00 | 631.36 | 0 | -4.48(-0.70%) |
Dec 03, 2013 | 638.72 | 641.60 | 620.80 | 635.84 | 0 | -5.44(-0.85%) |
Dec 02, 2013 | 637.44 | 643.20 | 620.48 | 641.28 | 0 | -0.96(-0.15%) |
Nov 29, 2013 | 628.48 | 642.24 | 628.48 | 642.24 | 0 | +14.08(+2.24%) |
Nov 27, 2013 | 645.44 | 650.56 | 626.24 | 628.16 | 0 | -20.48(-3.16%) |
Nov 26, 2013 | 651.52 | 652.80 | 648.00 | 648.64 | 0 | -6.40(-0.98%) |
Nov 25, 2013 | 664.00 | 666.24 | 650.88 | 655.04 | 0 | -1.60(-0.24%) |
Nov 22, 2013 | 635.20 | 666.88 | 635.20 | 656.64 | 0 | +4.48(+0.69%) |
Nov 21, 2013 | 634.56 | 652.16 | 629.47 | 652.16 | 0 | +15.36(+2.41%) |
Nov 20, 2013 | 578.24 | 663.01 | 578.24 | 636.80 | 0 | -19.20(-2.93%) |
Nov 19, 2013 | 656.00 | 669.44 | 645.12 | 656.00 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 662.40 | 668.48 | 648.32 | 656.00 | 0 | -10.24(-1.54%) |
Nov 15, 2013 | 640.32 | 666.24 | 640.32 | 666.24 | 0 | +29.76(+4.68%) |
Nov 14, 2013 | 638.40 | 639.68 | 628.16 | 636.48 | 0 | -3.52(-0.55%) |
Nov 13, 2013 | 644.16 | 652.48 | 632.00 | 640.00 | 0 | -12.80(-1.96%) |
Nov 12, 2013 | 653.12 | 656.00 | 640.00 | 652.80 | 0 | -2.56(-0.39%) |
Nov 11, 2013 | 653.12 | 669.73 | 624.00 | 655.36 | 0 | +9.60(+1.49%) |
Nov 08, 2013 | 637.12 | 671.68 | 578.26 | 645.76 | 0 | +4.16(+0.65%) |
Nov 07, 2013 | 621.12 | 643.20 | 621.12 | 641.60 | 0 | +22.08(+3.56%) |
Nov 06, 2013 | 618.88 | 625.60 | 608.00 | 619.52 | 0 | +5.76(+0.94%) |
Nov 05, 2013 | 601.92 | 627.20 | 594.56 | 613.76 | 0 | +16.32(+2.73%) |
Nov 04, 2013 | 601.28 | 612.48 | 590.40 | 597.44 | 0 | +8.32(+1.41%) |
Nov 01, 2013 | 574.72 | 592.96 | 574.72 | 589.12 | 0 | +11.52(+1.99%) |
Oct 31, 2013 | 588.16 | 588.80 | 568.00 | 577.60 | 0 | -4.48(-0.77%) |
Oct 30, 2013 | 584.00 | 598.08 | 565.70 | 582.08 | 0 | +1.60(+0.28%) |
Oct 29, 2013 | 608.32 | 608.32 | 561.28 | 580.48 | 0 | -27.84(-4.58%) |
Oct 28, 2013 | 595.52 | 623.68 | 583.36 | 608.32 | 0 | +8.64(+1.44%) |
Oct 25, 2013 | 585.60 | 603.84 | 562.24 | 599.68 | 0 | +8.32(+1.41%) |
Oct 24, 2013 | 588.16 | 596.80 | 528.00 | 591.36 | 0 | -5.44(-0.91%) |
Oct 23, 2013 | 570.88 | 608.00 | 558.40 | 596.80 | 0 | +28.16(+4.95%) |
Oct 22, 2013 | 497.92 | 588.80 | 496.01 | 568.64 | 0 | +14.72(+2.66%) |
Oct 21, 2013 | 547.20 | 559.68 | 547.20 | 553.92 | 0 | +10.24(+1.88%) |
Oct 18, 2013 | 540.80 | 544.00 | 538.91 | 543.68 | 668 | +4.80(+0.89%) |
Oct 17, 2013 | 524.48 | 540.80 | 513.60 | 538.88 | 0 | +11.52(+2.18%) |
Oct 16, 2013 | 524.80 | 527.68 | 523.20 | 527.36 | 0 | -0.32(-0.06%) |
Oct 15, 2013 | 518.40 | 531.20 | 518.40 | 527.68 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 518.40 | 528.00 | 518.40 | 527.68 | 0 | +5.76(+1.10%) |
Oct 11, 2013 | 512.32 | 524.16 | 507.52 | 521.92 | 0 | +6.72(+1.30%) |
Oct 10, 2013 | 524.48 | 527.68 | 508.48 | 515.20 | 0 | -4.48(-0.86%) |
Oct 09, 2013 | 513.60 | 524.48 | 513.60 | 519.68 | 0 | +3.20(+0.62%) |
Oct 08, 2013 | 518.72 | 528.00 | 497.28 | 516.48 | 0 | +2.56(+0.50%) |
Oct 07, 2013 | 525.76 | 525.76 | 513.60 | 513.92 | 0 | -10.88(-2.07%) |
Oct 04, 2013 | 518.40 | 528.00 | 516.48 | 524.80 | 0 | +8.96(+1.74%) |
Oct 03, 2013 | 516.80 | 519.68 | 509.86 | 515.84 | 0 | +8.64(+1.70%) |
Oct 02, 2013 | 512.32 | 515.84 | 496.64 | 507.20 | 0 | -11.20(-2.16%) |
Oct 01, 2013 | 514.56 | 525.76 | 512.00 | 518.40 | 0 | +3.52(+0.68%) |
Sep 30, 2013 | 520.32 | 525.12 | 512.32 | 514.88 | 0 | -9.28(-1.77%) |
Sep 27, 2013 | 528.48 | 529.60 | 520.99 | 524.16 | 0 | -3.20(-0.61%) |
Sep 26, 2013 | 531.84 | 531.84 | 527.36 | 527.36 | 0 | -2.88(-0.54%) |
Sep 25, 2013 | 530.24 | 530.24 | 530.24 | 530.24 | 0 | -3.52(-0.66%) |
Sep 24, 2013 | 534.40 | 535.36 | 530.56 | 533.76 | 0 | +3.20(+0.60%) |
Sep 23, 2013 | 520.64 | 530.56 | 520.32 | 530.56 | 0 | +9.92(+1.91%) |
Sep 20, 2013 | 519.23 | 520.64 | 513.60 | 520.64 | 0 | +4.16(+0.81%) |
Sep 19, 2013 | 520.32 | 520.32 | 511.42 | 516.48 | 0 | -2.56(-0.49%) |
Sep 18, 2013 | 516.80 | 520.00 | 510.72 | 519.04 | 0 | +2.24(+0.43%) |
Sep 17, 2013 | 520.00 | 520.00 | 510.75 | 516.80 | 0 | -2.56(-0.49%) |
Sep 16, 2013 | 513.28 | 521.22 | 511.04 | 519.36 | 0 | +6.08(+1.18%) |
Sep 13, 2013 | 512.36 | 513.60 | 510.72 | 513.28 | 0 | +1.60(+0.31%) |
Sep 12, 2013 | 519.68 | 520.64 | 511.68 | 511.68 | 0 | -7.04(-1.36%) |
Sep 11, 2013 | 518.72 | 522.56 | 518.08 | 518.72 | 0 | +0.64(+0.12%) |
Sep 10, 2013 | 511.68 | 520.64 | 511.68 | 518.08 | 0 | +6.08(+1.19%) |
Sep 09, 2013 | 519.57 | 519.57 | 511.68 | 512.00 | 0 | -3.52(-0.68%) |
Sep 06, 2013 | 512.64 | 518.40 | 511.04 | 515.52 | 0 | +8.32(+1.64%) |
Sep 05, 2013 | 504.64 | 510.72 | 504.32 | 507.20 | 0 | -6.08(-1.18%) |
Sep 04, 2013 | 517.12 | 520.96 | 513.28 | 513.28 | 0 | -1.60(-0.31%) |
Sep 03, 2013 | 512.64 | 520.32 | 508.80 | 514.88 | 0 | +0.08(+0.02%) |
Aug 30, 2013 | 508.48 | 514.80 | 503.29 | 514.80 | 0 | +10.80(+2.14%) |
Aug 29, 2013 | 505.29 | 509.44 | 504.00 | 504.00 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 506.24 | 508.80 | 497.60 | 504.00 | 0 | -3.52(-0.69%) |
Aug 27, 2013 | 514.56 | 515.20 | 507.20 | 507.52 | 0 | -4.80(-0.94%) |
Aug 26, 2013 | 512.96 | 519.68 | 512.32 | 512.32 | 0 | +0.32(+0.06%) |
Aug 23, 2013 | 508.16 | 516.48 | 508.16 | 512.00 | 0 | +5.44(+1.07%) |
Aug 22, 2013 | 512.00 | 520.96 | 505.60 | 506.56 | 0 | +0.64(+0.13%) |
Aug 21, 2013 | 511.04 | 520.96 | 505.92 | 505.92 | 0 | -4.48(-0.88%) |
Aug 20, 2013 | 512.32 | 520.96 | 507.20 | 510.40 | 0 | -0.96(-0.19%) |
Aug 19, 2013 | 514.56 | 519.04 | 508.80 | 511.36 | 0 | -5.12(-0.99%) |
Aug 16, 2013 | 518.40 | 521.60 | 496.00 | 516.48 | 0 | +1.92(+0.37%) |
Aug 15, 2013 | 500.48 | 521.60 | 499.20 | 514.56 | 450 | +8.96(+1.77%) |
Aug 14, 2013 | 514.56 | 526.40 | 492.74 | 505.60 | 0 | -13.12(-2.53%) |
Aug 13, 2013 | 521.28 | 521.60 | 516.80 | 518.72 | 238 | +5.76(+1.12%) |
Aug 12, 2013 | 513.60 | 521.60 | 504.00 | 512.96 | 311 | -1.60(-0.31%) |
Aug 09, 2013 | 514.88 | 514.88 | 484.58 | 514.56 | 604 | -6.72(-1.29%) |
Aug 08, 2013 | 491.42 | 521.28 | 491.42 | 521.28 | 184 | +6.08(+1.18%) |
Aug 07, 2013 | 536.00 | 536.64 | 504.32 | 515.20 | 596 | -18.24(-3.42%) |
Aug 06, 2013 | 528.96 | 538.88 | 524.16 | 533.44 | 470 | +8.32(+1.58%) |
Aug 05, 2013 | 535.36 | 539.84 | 525.12 | 525.12 | 418 | -6.72(-1.26%) |
Aug 02, 2013 | 512.32 | 539.20 | 512.32 | 531.84 | 194 | +16.96(+3.29%) |
Aug 01, 2013 | 519.04 | 528.00 | 506.53 | 514.88 | 323 | -1.92(-0.37%) |
Jul 31, 2013 | 506.24 | 523.52 | 501.08 | 516.80 | 0 | +12.80(+2.54%) |
Jul 30, 2013 | 506.56 | 509.92 | 504.00 | 504.00 | 0 | -5.12(-1.01%) |
Jul 29, 2013 | 513.92 | 527.36 | 492.80 | 509.12 | 0 | -8.64(-1.67%) |
Jul 26, 2013 | 514.24 | 522.56 | 494.08 | 517.76 | 0 | -5.76(-1.10%) |
Jul 25, 2013 | 531.84 | 542.40 | 488.00 | 523.52 | 0 | -1.60(-0.30%) |
Jul 24, 2013 | 529.92 | 533.76 | 520.00 | 525.12 | 0 | -7.68(-1.44%) |
Jul 23, 2013 | 531.20 | 536.00 | 529.92 | 532.80 | 0 | +3.52(+0.67%) |
Jul 22, 2013 | 518.72 | 532.16 | 515.52 | 529.28 | 0 | -0.64(-0.12%) |
Jul 19, 2013 | 531.20 | 542.08 | 528.00 | 529.92 | 0 | -4.16(-0.78%) |
Jul 18, 2013 | 533.12 | 537.60 | 509.12 | 534.08 | 0 | -0.32(-0.06%) |
Jul 17, 2013 | 528.32 | 544.00 | 522.56 | 534.40 | 271 | +4.80(+0.91%) |
Jul 16, 2013 | 527.04 | 542.24 | 524.16 | 529.60 | 0 | -1.92(-0.36%) |
Jul 15, 2013 | 520.00 | 541.12 | 520.00 | 531.52 | 0 | -12.48(-2.29%) |
Jul 12, 2013 | 529.92 | 548.16 | 529.28 | 544.00 | 0 | +8.96(+1.67%) |
Jul 11, 2013 | 541.12 | 545.60 | 519.36 | 535.04 | 0 | -10.24(-1.88%) |
Jul 10, 2013 | 526.40 | 545.28 | 523.20 | 545.28 | 0 | +1.28(+0.24%) |
Jul 09, 2013 | 525.44 | 551.36 | 534.40 | 544.00 | 0 | +9.60(+1.80%) |
Jul 08, 2013 | 492.80 | 539.20 | 492.80 | 534.40 | 0 | +41.28(+8.37%) |
Jul 05, 2013 | 489.28 | 494.08 | 482.24 | 493.12 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 488.96 | 495.68 | 477.12 | 493.12 | 0 | -1.28(-0.26%) |
Jul 02, 2013 | 494.08 | 502.34 | 487.39 | 494.40 | 0 | +0.64(+0.13%) |
Jul 01, 2013 | 496.00 | 499.52 | 472.00 | 493.76 | 0 | -5.12(-1.03%) |
Jun 28, 2013 | 492.16 | 504.32 | 480.00 | 498.88 | 1,236 | +9.92(+2.03%) |
Jun 27, 2013 | 485.12 | 489.60 | 473.60 | 488.96 | 0 | +5.12(+1.06%) |
Jun 26, 2013 | 477.44 | 484.80 | 475.20 | 483.84 | 0 | +5.76(+1.20%) |
Jun 25, 2013 | 474.88 | 482.56 | 462.72 | 478.08 | 0 | +10.24(+2.19%) |
Jun 24, 2013 | 465.28 | 479.65 | 456.72 | 467.84 | 0 | -6.40(-1.35%) |
Jun 21, 2013 | 448.00 | 495.04 | 439.68 | 474.24 | 2,670 | +23.36(+5.18%) |
Jun 20, 2013 | 435.52 | 471.04 | 421.12 | 450.88 | 0 | +14.72(+3.37%) |
Jun 19, 2013 | 411.84 | 448.00 | 411.84 | 436.16 | 0 | +25.28(+6.15%) |
Jun 18, 2013 | 395.84 | 415.04 | 395.84 | 410.88 | 0 | +11.20(+2.80%) |
Jun 17, 2013 | 391.04 | 407.68 | 389.44 | 399.68 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 400.00 | 408.64 | 387.46 | 399.68 | 0 | -3.04(-0.75%) |
Jun 13, 2013 | 400.96 | 406.40 | 399.68 | 402.72 | 234 | +2.40(+0.60%) |
Jun 12, 2013 | 405.76 | 414.08 | 400.00 | 400.32 | 1,296 | -2.88(-0.71%) |
Jun 11, 2013 | 400.00 | 408.00 | 397.12 | 403.20 | 0 | +1.60(+0.40%) |
Jun 10, 2013 | 403.52 | 405.44 | 398.40 | 401.60 | 0 | +6.08(+1.54%) |
Jun 07, 2013 | 391.55 | 397.76 | 387.97 | 395.52 | 0 | +6.72(+1.73%) |
Jun 06, 2013 | 375.68 | 388.80 | 375.68 | 388.80 | 0 | +10.88(+2.88%) |
Jun 05, 2013 | 385.60 | 387.46 | 376.00 | 377.92 | 0 | -7.04(-1.83%) |
Jun 04, 2013 | 397.44 | 397.44 | 384.96 | 384.96 | 0 | -14.08(-3.53%) |
Jun 03, 2013 | 385.92 | 400.00 | 384.64 | 399.04 | 794 | +14.72(+3.83%) |
May 31, 2013 | 383.04 | 386.88 | 383.04 | 384.32 | 3,438 | +2.56(+0.67%) |
May 30, 2013 | 379.20 | 384.96 | 374.40 | 381.76 | 0 | -3.52(-0.91%) |
May 29, 2013 | 382.72 | 386.88 | 382.65 | 385.28 | 626 | +5.76(+1.52%) |
May 28, 2013 | 383.04 | 383.04 | 379.20 | 379.52 | 1,680 | -0.96(-0.25%) |
May 24, 2013 | 379.84 | 382.72 | 379.84 | 380.48 | 0 | +0.96(+0.25%) |
May 23, 2013 | 372.96 | 382.40 | 372.96 | 379.52 | 0 | +0.00(+0.00%) |
May 22, 2013 | 383.36 | 383.36 | 378.56 | 379.52 | 0 | -3.84(-1.00%) |
May 21, 2013 | 377.92 | 384.00 | 371.20 | 383.36 | 0 | +1.60(+0.42%) |
May 20, 2013 | 378.56 | 384.00 | 368.96 | 381.76 | 0 | +4.48(+1.19%) |
May 17, 2013 | 377.60 | 383.04 | 344.64 | 377.28 | 0 | -0.32(-0.08%) |
May 16, 2013 | 377.92 | 380.77 | 374.72 | 377.60 | 101 | -3.84(-1.01%) |
May 15, 2013 | 378.56 | 384.00 | 376.00 | 381.44 | 0 | +8.00(+2.14%) |
May 13, 2013 | 369.92 | 374.91 | 368.00 | 373.44 | 0 | -0.96(-0.26%) |
May 10, 2013 | 366.72 | 375.65 | 366.72 | 374.40 | 0 | +6.40(+1.74%) |
May 09, 2013 | 362.56 | 371.84 | 361.44 | 368.00 | 0 | -1.92(-0.52%) |
May 08, 2013 | 371.20 | 371.20 | 361.60 | 369.92 | 0 | -4.48(-1.20%) |
May 07, 2013 | 375.36 | 380.16 | 373.12 | 374.40 | 0 | +2.56(+0.69%) |
May 06, 2013 | 372.48 | 376.96 | 368.00 | 371.84 | 0 | -0.32(-0.09%) |
May 03, 2013 | 371.20 | 372.16 | 360.32 | 372.16 | 0 | +0.64(+0.17%) |
May 02, 2013 | 361.92 | 377.92 | 361.92 | 371.52 | 0 | +6.72(+1.84%) |
May 01, 2013 | 349.76 | 365.76 | 349.76 | 364.80 | 0 | +11.20(+3.17%) |
Apr 30, 2013 | 354.88 | 360.00 | 349.44 | 353.60 | 0 | -5.76(-1.60%) |
Apr 29, 2013 | 357.12 | 361.60 | 339.84 | 359.36 | 996 | +0.00(+0.00%) |
Apr 26, 2013 | 337.60 | 360.32 | 341.44 | 359.36 | 2,184 | +17.92(+5.25%) |
Apr 25, 2013 | 333.44 | 346.88 | 333.44 | 341.44 | 2,628 | +4.48(+1.33%) |
Apr 24, 2013 | 347.20 | 349.47 | 336.32 | 336.96 | 0 | -7.04(-2.05%) |
Apr 23, 2013 | 340.96 | 344.00 | 339.68 | 344.00 | 81 | +1.28(+0.37%) |
Apr 22, 2013 | 337.92 | 347.20 | 337.92 | 342.72 | 51 | -4.80(-1.38%) |
Apr 19, 2013 | 346.88 | 347.52 | 344.32 | 347.52 | 321 | +5.12(+1.50%) |
Apr 18, 2013 | 340.80 | 345.92 | 337.60 | 342.40 | 361 | +0.00(+0.00%) |
Apr 17, 2013 | 344.64 | 344.96 | 341.44 | 342.40 | 139 | -3.52(-1.02%) |
Apr 16, 2013 | 341.98 | 348.80 | 341.12 | 345.92 | 50 | +0.96(+0.28%) |
Apr 15, 2013 | 353.28 | 353.28 | 340.80 | 344.96 | 312 | -3.20(-0.92%) |
Apr 12, 2013 | 352.00 | 352.96 | 347.20 | 348.16 | 452 | -1.92(-0.55%) |
Apr 11, 2013 | 350.40 | 352.00 | 347.20 | 350.08 | 463 | +2.24(+0.64%) |
Apr 10, 2013 | 348.80 | 351.04 | 345.92 | 347.84 | 176 | +5.44(+1.59%) |
Apr 09, 2013 | 346.24 | 346.24 | 342.08 | 342.40 | 33 | -5.12(-1.47%) |
Apr 08, 2013 | 343.36 | 347.52 | 343.04 | 347.52 | 41 | -3.52(-1.00%) |
Apr 05, 2013 | 340.80 | 351.04 | 339.20 | 351.04 | 200 | +8.00(+2.33%) |
Apr 04, 2013 | 348.48 | 348.48 | 341.12 | 343.04 | 176 | -4.16(-1.20%) |
Apr 03, 2013 | 350.08 | 352.00 | 345.28 | 347.20 | 105 | -1.92(-0.55%) |
Apr 02, 2013 | 351.68 | 353.60 | 347.20 | 349.12 | 146 | -2.88(-0.82%) |
Apr 01, 2013 | 345.28 | 352.00 | 344.00 | 352.00 | 105 | +4.48(+1.29%) |
Mar 28, 2013 | 343.36 | 353.60 | 336.32 | 347.52 | 429 | +1.28(+0.37%) |
Mar 27, 2013 | 342.40 | 346.24 | 342.40 | 346.24 | 1,435 | +0.64(+0.19%) |
Mar 26, 2013 | 348.48 | 348.48 | 345.60 | 345.60 | 1,067 | -1.28(-0.37%) |
Mar 25, 2013 | 347.20 | 352.32 | 343.36 | 346.88 | 231 | -0.32(-0.09%) |
Mar 22, 2013 | 348.48 | 348.48 | 343.04 | 347.20 | 309 | +1.60(+0.46%) |
Mar 21, 2013 | 345.60 | 345.60 | 342.40 | 345.60 | 803 | +3.20(+0.93%) |
Mar 20, 2013 | 343.20 | 352.00 | 342.40 | 342.40 | 524 | -3.20(-0.93%) |
Mar 19, 2013 | 349.76 | 349.76 | 344.00 | 345.60 | 116 | -5.76(-1.64%) |
Mar 18, 2013 | 342.40 | 352.00 | 342.40 | 351.36 | 232 | +8.00(+2.33%) |
Mar 15, 2013 | 352.32 | 352.96 | 343.36 | 343.36 | 668 | -11.20(-3.16%) |
Mar 14, 2013 | 352.32 | 354.88 | 350.72 | 354.56 | 1,815 | +2.56(+0.73%) |
Mar 13, 2013 | 351.04 | 352.36 | 350.42 | 352.00 | 379 | +1.92(+0.55%) |
Mar 12, 2013 | 341.76 | 350.08 | 341.76 | 350.08 | 788 | +8.32(+2.43%) |
Mar 11, 2013 | 332.16 | 341.76 | 332.16 | 341.76 | 83 | +4.48(+1.33%) |
Mar 08, 2013 | 336.00 | 339.20 | 333.44 | 337.28 | 154 | +0.32(+0.09%) |
Mar 07, 2013 | 333.12 | 336.96 | 329.60 | 336.96 | 1,097 | +5.76(+1.74%) |
Mar 06, 2013 | 330.24 | 333.12 | 330.24 | 331.20 | 1,212 | +1.60(+0.49%) |
Mar 05, 2013 | 322.56 | 335.04 | 322.56 | 329.60 | 448 | +4.80(+1.48%) |
Mar 04, 2013 | 319.04 | 329.60 | 319.04 | 324.80 | 598 | +7.04(+2.22%) |
Mar 01, 2013 | 307.84 | 319.36 | 307.84 | 317.76 | 161 | +2.88(+0.91%) |
Feb 28, 2013 | 313.60 | 318.72 | 309.12 | 314.88 | 286 | +1.28(+0.41%) |
Feb 27, 2013 | 313.28 | 315.52 | 312.96 | 313.60 | 230 | +0.00(+0.00%) |
Feb 26, 2013 | 303.68 | 318.72 | 303.68 | 313.60 | 510 | +10.56(+3.48%) |
Feb 25, 2013 | 303.04 | 304.00 | 303.04 | 303.04 | 172 | -1.60(-0.53%) |
Feb 22, 2013 | 306.56 | 306.88 | 304.64 | 304.64 | 85 | -0.64(-0.21%) |
Feb 21, 2013 | 307.20 | 307.84 | 304.32 | 305.28 | 89 | -2.88(-0.93%) |
Feb 20, 2013 | 307.84 | 310.08 | 307.84 | 308.16 | 176 | +0.32(+0.10%) |
Feb 19, 2013 | 305.60 | 310.08 | 302.40 | 307.84 | 252 | +6.72(+2.23%) |
Feb 15, 2013 | 295.68 | 305.92 | 290.56 | 301.12 | 2,486 | -8.32(-2.69%) |
Feb 14, 2013 | 294.72 | 320.00 | 294.72 | 309.44 | 1,504 | -16.32(-5.01%) |
Feb 13, 2013 | 308.80 | 326.40 | 308.80 | 325.76 | 743 | +13.44(+4.30%) |
Feb 12, 2013 | 315.52 | 315.52 | 310.08 | 312.32 | 690 | -0.32(-0.10%) |
Feb 11, 2013 | 313.60 | 316.80 | 311.36 | 312.64 | 1,542 | +0.96(+0.31%) |
Feb 08, 2013 | 313.60 | 315.09 | 311.42 | 311.68 | 364 | -1.28(-0.41%) |
Feb 07, 2013 | 306.24 | 313.28 | 306.24 | 312.96 | 268 | +6.08(+1.98%) |
Feb 06, 2013 | 306.88 | 312.00 | 306.88 | 306.88 | 86 | +1.92(+0.63%) |
Feb 04, 2013 | 304.63 | 304.96 | 304.32 | 304.96 | 65 | +0.32(+0.11%) |