Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 215.00 | 216.10 | 211.10 | 214.70 | 0 | +0.60(+0.28%) |
Nov 27, 2013 | 214.58 | 218.00 | 211.80 | 214.10 | 0 | -2.20(-1.02%) |
Nov 26, 2013 | 218.30 | 219.80 | 212.60 | 216.30 | 134,560 | -3.60(-1.64%) |
Nov 25, 2013 | 222.30 | 223.80 | 216.80 | 219.90 | 0 | -3.90(-1.74%) |
Nov 22, 2013 | 225.50 | 226.50 | 222.20 | 223.80 | 0 | -1.20(-0.53%) |
Nov 21, 2013 | 222.00 | 225.60 | 222.00 | 225.00 | 0 | +2.70(+1.21%) |
Nov 20, 2013 | 225.20 | 229.70 | 221.70 | 222.30 | 0 | -4.00(-1.77%) |
Nov 19, 2013 | 232.60 | 232.60 | 224.10 | 226.30 | 0 | -5.00(-2.16%) |
Nov 18, 2013 | 240.70 | 244.00 | 231.30 | 231.30 | 0 | -8.10(-3.38%) |
Nov 15, 2013 | 232.60 | 243.40 | 232.60 | 239.40 | 0 | +7.30(+3.15%) |
Nov 14, 2013 | 227.50 | 232.90 | 224.10 | 232.10 | 0 | +8.30(+3.71%) |
Nov 12, 2013 | 222.70 | 226.70 | 222.00 | 223.80 | 0 | -0.10(-0.04%) |
Nov 11, 2013 | 223.40 | 225.89 | 221.30 | 223.90 | 0 | -0.50(-0.22%) |
Nov 08, 2013 | 225.60 | 226.70 | 223.50 | 224.40 | 0 | -1.90(-0.84%) |
Nov 07, 2013 | 230.00 | 230.00 | 225.60 | 226.30 | 0 | -2.20(-0.96%) |
Nov 06, 2013 | 232.80 | 233.80 | 227.60 | 228.50 | 0 | -4.10(-1.76%) |
Nov 05, 2013 | 232.90 | 233.50 | 227.00 | 232.60 | 0 | -0.90(-0.39%) |
Nov 04, 2013 | 232.10 | 234.90 | 230.70 | 233.50 | 0 | +1.40(+0.60%) |
Nov 01, 2013 | 234.00 | 237.40 | 231.00 | 232.10 | 0 | -2.20(-0.94%) |
Oct 31, 2013 | 241.30 | 242.00 | 231.70 | 234.30 | 137,353 | -7.70(-3.18%) |
Oct 30, 2013 | 246.10 | 247.40 | 240.70 | 242.00 | 0 | -1.30(-0.53%) |
Oct 29, 2013 | 243.70 | 246.00 | 238.80 | 243.30 | 98,085 | -1.10(-0.45%) |
Oct 28, 2013 | 242.10 | 247.50 | 242.00 | 244.40 | 0 | +1.00(+0.41%) |
Oct 25, 2013 | 244.80 | 245.60 | 240.60 | 243.40 | 0 | -2.00(-0.81%) |
Oct 24, 2013 | 239.80 | 246.12 | 238.40 | 245.40 | 0 | +4.60(+1.91%) |
Oct 23, 2013 | 243.90 | 244.64 | 237.70 | 240.80 | 0 | -4.70(-1.91%) |
Oct 22, 2013 | 246.00 | 247.00 | 242.60 | 245.50 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 245.00 | 248.30 | 243.50 | 245.50 | 0 | +0.20(+0.08%) |
Oct 18, 2013 | 248.20 | 248.79 | 242.80 | 245.30 | 68,673 | -2.70(-1.09%) |
Oct 17, 2013 | 247.10 | 249.60 | 246.47 | 248.00 | 0 | +0.80(+0.32%) |
Oct 16, 2013 | 247.70 | 248.70 | 243.50 | 247.20 | 0 | -0.20(-0.08%) |
Oct 15, 2013 | 245.00 | 247.50 | 243.20 | 247.40 | 0 | +2.20(+0.90%) |
Oct 14, 2013 | 245.40 | 247.00 | 242.50 | 245.20 | 0 | -3.50(-1.41%) |
Oct 11, 2013 | 247.10 | 251.00 | 245.30 | 248.70 | 0 | -0.10(-0.04%) |
Oct 10, 2013 | 247.20 | 250.00 | 246.10 | 248.80 | 0 | +3.80(+1.55%) |
Oct 09, 2013 | 244.20 | 246.60 | 240.10 | 245.00 | 0 | +0.20(+0.08%) |
Oct 08, 2013 | 248.70 | 250.00 | 242.00 | 244.80 | 125,675 | -4.90(-1.96%) |
Oct 07, 2013 | 255.00 | 255.30 | 248.80 | 249.70 | 86,500 | -5.30(-2.08%) |
Oct 04, 2013 | 251.50 | 258.70 | 250.20 | 255.00 | 165,870 | +5.40(+2.16%) |
Oct 03, 2013 | 248.90 | 252.75 | 247.00 | 249.60 | 0 | +4.10(+1.67%) |
Oct 02, 2013 | 241.00 | 245.70 | 239.50 | 245.50 | 76,812 | +3.40(+1.40%) |
Oct 01, 2013 | 243.80 | 247.36 | 241.20 | 242.10 | 0 | -6.20(-2.50%) |
Sep 27, 2013 | 250.20 | 253.80 | 247.60 | 248.30 | 0 | -1.05(-0.42%) |
Sep 26, 2013 | 252.20 | 252.50 | 248.00 | 249.35 | 764,426 | -23.65(-8.66%) |
Sep 25, 2013 | 277.10 | 278.90 | 272.50 | 273.00 | 46,558 | -4.70(-1.69%) |
Sep 24, 2013 | 279.30 | 281.40 | 276.50 | 277.70 | 0 | -2.20(-0.79%) |
Sep 23, 2013 | 273.50 | 281.50 | 272.80 | 279.90 | 0 | +4.50(+1.63%) |
Sep 20, 2013 | 276.00 | 278.00 | 271.85 | 275.40 | 0 | -2.00(-0.72%) |
Sep 19, 2013 | 278.70 | 280.00 | 275.20 | 277.40 | 75,542 | -2.30(-0.82%) |
Sep 18, 2013 | 282.50 | 283.70 | 275.20 | 279.70 | 0 | -5.10(-1.79%) |
Sep 17, 2013 | 283.00 | 289.80 | 283.00 | 284.80 | 0 | +1.40(+0.49%) |
Sep 16, 2013 | 290.00 | 290.80 | 282.20 | 283.40 | 0 | -4.60(-1.60%) |
Sep 13, 2013 | 289.70 | 291.60 | 286.50 | 288.00 | 0 | -2.10(-0.72%) |
Sep 12, 2013 | 292.20 | 294.80 | 288.21 | 290.10 | 0 | -2.30(-0.79%) |
Sep 11, 2013 | 288.30 | 292.40 | 288.00 | 292.40 | 0 | +2.40(+0.83%) |
Sep 10, 2013 | 288.60 | 292.50 | 287.70 | 290.00 | 0 | +1.70(+0.59%) |
Sep 09, 2013 | 284.90 | 288.80 | 283.50 | 288.30 | 0 | +5.70(+2.02%) |
Sep 06, 2013 | 280.00 | 284.70 | 275.00 | 282.60 | 0 | +4.30(+1.55%) |
Sep 05, 2013 | 279.00 | 279.90 | 276.02 | 278.30 | 0 | -0.40(-0.14%) |
Sep 04, 2013 | 272.60 | 278.70 | 270.50 | 278.70 | 58,674 | +5.30(+1.94%) |
Sep 03, 2013 | 277.20 | 279.50 | 271.20 | 273.40 | 0 | -1.70(-0.62%) |
Aug 30, 2013 | 269.10 | 276.30 | 268.00 | 275.10 | 0 | +5.20(+1.93%) |
Aug 29, 2013 | 267.70 | 273.45 | 267.50 | 269.90 | 0 | +0.20(+0.07%) |
Aug 28, 2013 | 268.60 | 272.00 | 267.50 | 269.70 | 0 | -0.10(-0.04%) |
Aug 27, 2013 | 272.00 | 273.50 | 269.50 | 269.80 | 0 | -3.80(-1.39%) |
Aug 26, 2013 | 273.40 | 277.20 | 272.60 | 273.60 | 0 | +0.30(+0.11%) |
Aug 23, 2013 | 275.50 | 278.70 | 272.10 | 273.30 | 0 | -2.90(-1.05%) |
Aug 22, 2013 | 274.00 | 278.80 | 273.20 | 276.20 | 0 | +1.60(+0.58%) |
Aug 21, 2013 | 276.20 | 278.80 | 273.00 | 274.60 | 29,959 | -4.20(-1.51%) |
Aug 20, 2013 | 275.40 | 281.00 | 272.80 | 278.80 | 0 | +2.50(+0.90%) |
Aug 19, 2013 | 275.40 | 278.50 | 274.10 | 276.30 | 0 | -0.10(-0.04%) |
Aug 16, 2013 | 278.30 | 278.70 | 275.00 | 276.40 | 0 | -0.20(-0.07%) |
Aug 15, 2013 | 279.90 | 282.39 | 274.20 | 276.60 | 40,446 | -5.40(-1.91%) |
Aug 14, 2013 | 279.50 | 282.50 | 278.01 | 282.00 | 0 | +4.60(+1.66%) |
Aug 13, 2013 | 271.80 | 278.40 | 270.50 | 277.40 | 52,981 | +3.90(+1.43%) |
Aug 12, 2013 | 277.60 | 277.60 | 271.50 | 273.50 | 59,343 | -1.80(-0.65%) |
Aug 09, 2013 | 276.70 | 279.80 | 273.50 | 275.30 | 52,785 | -2.40(-0.86%) |
Aug 08, 2013 | 272.00 | 283.00 | 270.20 | 277.70 | 143,489 | +9.80(+3.66%) |
Aug 07, 2013 | 280.00 | 282.20 | 267.20 | 267.90 | 171,544 | -14.30(-5.07%) |
Aug 06, 2013 | 292.40 | 292.50 | 278.50 | 282.20 | 119,353 | -10.00(-3.42%) |
Aug 05, 2013 | 287.19 | 294.20 | 282.00 | 292.20 | 111,167 | +9.30(+3.29%) |
Aug 02, 2013 | 288.60 | 291.00 | 262.60 | 282.90 | 487,729 | -35.80(-11.23%) |
Aug 01, 2013 | 327.60 | 331.00 | 314.10 | 318.70 | 83,705 | -8.99(-2.74%) |
Jul 31, 2013 | 327.50 | 332.50 | 324.60 | 327.69 | 0 | +4.59(+1.42%) |
Jul 30, 2013 | 311.70 | 326.00 | 311.34 | 323.10 | 0 | +12.00(+3.86%) |
Jul 29, 2013 | 307.50 | 312.20 | 306.30 | 311.10 | 0 | +3.60(+1.17%) |
Jul 26, 2013 | 306.10 | 309.90 | 303.30 | 307.50 | 0 | -1.10(-0.36%) |
Jul 25, 2013 | 302.30 | 310.50 | 302.30 | 308.60 | 0 | +5.10(+1.68%) |
Jul 24, 2013 | 311.00 | 313.70 | 302.82 | 303.50 | 0 | -6.10(-1.97%) |
Jul 23, 2013 | 314.40 | 317.20 | 306.80 | 309.60 | 0 | -3.80(-1.21%) |
Jul 22, 2013 | 317.50 | 322.20 | 312.70 | 313.40 | 64,696 | -3.90(-1.23%) |
Jul 19, 2013 | 318.80 | 322.49 | 315.50 | 317.30 | 0 | -1.20(-0.38%) |
Jul 18, 2013 | 321.70 | 325.00 | 315.52 | 318.50 | 80,118 | -2.31(-0.72%) |
Jul 17, 2013 | 325.00 | 329.80 | 319.30 | 320.81 | 41,054 | -1.89(-0.59%) |
Jul 16, 2013 | 335.80 | 337.70 | 320.40 | 322.70 | 75,226 | -12.30(-3.67%) |
Jul 15, 2013 | 320.00 | 338.80 | 319.90 | 335.00 | 0 | +15.60(+4.88%) |
Jul 12, 2013 | 323.30 | 330.00 | 318.60 | 319.40 | 0 | -5.60(-1.72%) |
Jul 11, 2013 | 320.00 | 328.20 | 320.00 | 325.00 | 0 | +8.20(+2.59%) |
Jul 10, 2013 | 320.30 | 327.40 | 314.20 | 316.80 | 80,864 | -3.60(-1.12%) |
Jul 09, 2013 | 332.30 | 332.50 | 318.80 | 320.40 | 0 | -9.10(-2.76%) |
Jul 08, 2013 | 316.00 | 330.20 | 315.00 | 329.50 | 0 | +14.70(+4.67%) |
Jul 05, 2013 | 322.50 | 324.40 | 310.60 | 314.80 | 0 | -6.20(-1.93%) |
Jul 03, 2013 | 323.00 | 325.00 | 317.50 | 321.00 | 0 | -4.40(-1.35%) |
Jul 02, 2013 | 345.80 | 348.25 | 318.10 | 325.40 | 0 | -23.50(-6.74%) |
Jul 01, 2013 | 336.10 | 354.00 | 334.75 | 348.90 | 0 | +13.60(+4.06%) |
Jun 28, 2013 | 333.40 | 344.40 | 325.50 | 335.30 | 138,716 | +29.40(+9.61%) |
Jun 26, 2013 | 288.70 | 306.30 | 288.60 | 305.90 | 0 | +21.40(+7.52%) |
Jun 25, 2013 | 280.60 | 288.50 | 280.20 | 284.50 | 0 | +5.50(+1.97%) |
Jun 24, 2013 | 282.60 | 284.80 | 276.10 | 279.00 | 0 | -7.10(-2.48%) |
Jun 21, 2013 | 290.00 | 290.30 | 283.00 | 286.10 | 36,932 | -1.70(-0.59%) |
Jun 20, 2013 | 295.00 | 295.00 | 285.80 | 287.80 | 0 | -9.00(-3.03%) |
Jun 19, 2013 | 299.60 | 303.20 | 295.10 | 296.80 | 0 | -3.60(-1.20%) |
Jun 18, 2013 | 297.50 | 304.00 | 295.80 | 300.40 | 0 | +2.80(+0.94%) |
Jun 17, 2013 | 297.70 | 299.70 | 295.00 | 297.60 | 0 | +1.90(+0.64%) |
Jun 14, 2013 | 299.30 | 302.00 | 292.00 | 295.70 | 0 | -3.70(-1.24%) |
Jun 13, 2013 | 297.10 | 301.20 | 294.50 | 299.40 | 40,739 | +2.50(+0.84%) |
Jun 12, 2013 | 299.00 | 302.40 | 295.00 | 296.90 | 28,676 | -0.40(-0.13%) |
Jun 11, 2013 | 298.50 | 300.80 | 295.10 | 297.30 | 43,713 | -4.10(-1.36%) |
Jun 10, 2013 | 305.50 | 306.06 | 297.50 | 301.40 | 0 | -3.90(-1.28%) |
Jun 07, 2013 | 301.50 | 306.80 | 300.40 | 305.30 | 0 | +4.90(+1.63%) |
Jun 06, 2013 | 293.80 | 301.70 | 293.80 | 300.40 | 0 | +6.40(+2.18%) |
Jun 05, 2013 | 303.20 | 307.50 | 293.00 | 294.00 | 0 | -4.10(-1.38%) |
Jun 04, 2013 | 304.40 | 305.10 | 295.20 | 298.10 | 0 | -8.20(-2.68%) |
Jun 03, 2013 | 303.10 | 306.50 | 295.40 | 306.30 | 55,390 | +3.20(+1.06%) |
May 31, 2013 | 310.00 | 310.00 | 301.70 | 303.10 | 59,324 | -6.80(-2.19%) |
May 30, 2013 | 302.50 | 310.30 | 301.70 | 309.90 | 106,635 | +8.30(+2.75%) |
May 29, 2013 | 294.50 | 302.50 | 291.10 | 301.60 | 66,288 | +7.30(+2.48%) |
May 28, 2013 | 294.10 | 295.00 | 290.00 | 294.30 | 64,604 | +4.90(+1.69%) |
May 24, 2013 | 287.60 | 289.76 | 284.40 | 289.40 | 0 | +0.40(+0.14%) |
May 23, 2013 | 289.30 | 290.30 | 285.20 | 289.00 | 0 | -4.30(-1.47%) |
May 22, 2013 | 301.20 | 306.50 | 290.40 | 293.30 | 0 | -5.40(-1.81%) |
May 21, 2013 | 286.50 | 301.40 | 286.50 | 298.70 | 0 | +13.50(+4.73%) |
May 20, 2013 | 278.60 | 287.10 | 278.60 | 285.20 | 66,690 | +4.00(+1.42%) |
May 17, 2013 | 281.60 | 283.00 | 278.02 | 281.20 | 0 | -0.70(-0.25%) |
May 16, 2013 | 280.80 | 284.00 | 278.50 | 281.90 | 78,867 | +0.40(+0.14%) |
May 15, 2013 | 278.10 | 282.50 | 276.80 | 281.50 | 0 | -0.20(-0.07%) |
May 13, 2013 | 295.40 | 298.70 | 275.20 | 281.70 | 214,707 | -13.70(-4.64%) |
May 10, 2013 | 292.50 | 296.50 | 291.00 | 295.40 | 0 | +1.70(+0.58%) |
May 09, 2013 | 296.60 | 298.50 | 290.70 | 293.70 | 0 | -3.70(-1.24%) |
May 08, 2013 | 286.60 | 297.70 | 286.60 | 297.40 | 0 | +9.10(+3.16%) |
May 07, 2013 | 287.00 | 290.00 | 282.50 | 288.30 | 0 | -0.20(-0.07%) |
May 06, 2013 | 290.90 | 294.50 | 283.40 | 288.50 | 0 | -1.20(-0.41%) |
May 03, 2013 | 300.40 | 300.50 | 289.50 | 289.70 | 0 | -6.50(-2.19%) |
May 02, 2013 | 298.60 | 304.79 | 290.00 | 296.20 | 0 | -2.30(-0.77%) |
May 01, 2013 | 308.50 | 310.00 | 295.60 | 298.50 | 0 | -12.20(-3.93%) |
Apr 30, 2013 | 293.60 | 313.40 | 293.20 | 310.70 | 0 | +10.50(+3.50%) |
Apr 29, 2013 | 300.00 | 301.40 | 292.21 | 300.20 | 69,667 | +0.20(+0.07%) |
Apr 26, 2013 | 297.60 | 300.00 | 295.30 | 300.00 | 37,856 | +0.90(+0.30%) |
Apr 25, 2013 | 295.80 | 302.90 | 294.10 | 299.10 | 75,390 | +6.30(+2.15%) |
Apr 24, 2013 | 285.70 | 296.00 | 282.90 | 292.80 | 85,143 | +8.80(+3.10%) |
Apr 23, 2013 | 285.00 | 290.70 | 279.30 | 284.00 | 80,392 | +6.00(+2.16%) |
Apr 22, 2013 | 278.70 | 280.00 | 275.20 | 278.00 | 38,594 | -0.70(-0.25%) |
Apr 19, 2013 | 283.20 | 284.00 | 277.90 | 278.70 | 34,215 | -3.50(-1.24%) |
Apr 18, 2013 | 280.80 | 282.40 | 275.00 | 282.20 | 65,341 | +2.80(+1.00%) |
Apr 17, 2013 | 283.50 | 286.00 | 277.50 | 279.40 | 59,892 | -5.60(-1.96%) |
Apr 16, 2013 | 283.00 | 288.60 | 282.50 | 285.00 | 42,431 | +2.80(+0.99%) |
Apr 15, 2013 | 287.90 | 289.10 | 279.10 | 282.20 | 57,325 | -9.10(-3.12%) |
Apr 12, 2013 | 292.70 | 294.20 | 285.40 | 291.30 | 47,113 | -4.20(-1.42%) |
Apr 11, 2013 | 286.20 | 299.30 | 286.20 | 295.50 | 76,889 | +9.60(+3.36%) |
Apr 10, 2013 | 281.80 | 290.50 | 281.34 | 285.90 | 55,532 | +4.00(+1.42%) |
Apr 09, 2013 | 281.20 | 284.10 | 278.25 | 281.90 | 46,730 | +0.20(+0.07%) |
Apr 08, 2013 | 287.50 | 292.80 | 277.70 | 281.70 | 76,844 | -4.10(-1.43%) |
Apr 05, 2013 | 282.40 | 289.50 | 281.10 | 285.80 | 40,062 | -2.70(-0.94%) |
Apr 04, 2013 | 279.70 | 290.90 | 279.10 | 288.50 | 53,679 | +9.80(+3.52%) |
Apr 03, 2013 | 284.20 | 288.70 | 276.10 | 278.70 | 66,157 | -6.40(-2.24%) |
Apr 02, 2013 | 290.70 | 291.90 | 281.70 | 285.10 | 60,086 | -5.20(-1.79%) |
Apr 01, 2013 | 295.20 | 298.40 | 287.30 | 290.30 | 66,997 | -4.90(-1.66%) |
Mar 28, 2013 | 295.60 | 299.80 | 288.93 | 295.20 | 108,060 | +8.90(+3.11%) |
Mar 27, 2013 | 281.00 | 289.30 | 276.50 | 286.30 | 104,799 | +3.90(+1.38%) |
Mar 26, 2013 | 281.40 | 283.00 | 277.90 | 282.40 | 65,349 | -0.40(-0.14%) |
Mar 25, 2013 | 286.00 | 287.50 | 278.40 | 282.80 | 112,755 | -1.60(-0.56%) |
Mar 22, 2013 | 297.50 | 299.20 | 283.40 | 284.40 | 158,315 | -13.10(-4.40%) |
Mar 21, 2013 | 305.40 | 310.00 | 296.30 | 297.50 | 101,094 | -9.90(-3.22%) |
Mar 20, 2013 | 305.10 | 312.00 | 305.10 | 307.40 | 79,267 | +3.40(+1.12%) |
Mar 19, 2013 | 310.80 | 313.01 | 302.40 | 304.00 | 91,747 | -7.20(-2.31%) |
Mar 18, 2013 | 313.00 | 315.00 | 306.50 | 311.20 | 87,322 | -5.20(-1.64%) |
Mar 15, 2013 | 304.60 | 316.90 | 300.50 | 316.40 | 125,413 | +12.40(+4.08%) |
Mar 14, 2013 | 307.00 | 309.80 | 295.30 | 304.00 | 114,269 | -3.30(-1.07%) |
Mar 13, 2013 | 310.70 | 311.90 | 305.50 | 307.30 | 57,173 | -4.60(-1.47%) |
Mar 12, 2013 | 313.50 | 316.20 | 305.00 | 311.90 | 117,452 | -1.60(-0.51%) |
Mar 11, 2013 | 292.50 | 316.40 | 291.80 | 313.50 | 247,580 | +21.90(+7.51%) |
Mar 08, 2013 | 288.00 | 295.30 | 279.50 | 291.60 | 184,535 | +8.90(+3.15%) |
Mar 07, 2013 | 292.30 | 292.50 | 281.00 | 282.70 | 117,174 | -2.30(-0.81%) |
Mar 06, 2013 | 290.30 | 297.70 | 283.00 | 285.00 | 177,883 | +8.00(+2.89%) |
Mar 05, 2013 | 285.40 | 285.40 | 274.50 | 277.00 | 119,983 | -4.10(-1.46%) |
Mar 04, 2013 | 289.50 | 289.50 | 278.90 | 281.10 | 77,498 | -1.70(-0.60%) |
Mar 01, 2013 | 287.20 | 288.60 | 280.10 | 282.80 | 120,064 | -6.60(-2.28%) |
Feb 28, 2013 | 291.30 | 293.20 | 286.20 | 289.40 | 85,913 | -5.10(-1.73%) |
Feb 27, 2013 | 293.70 | 300.00 | 293.30 | 294.50 | 51,895 | +0.90(+0.31%) |
Feb 26, 2013 | 292.80 | 301.60 | 292.00 | 293.60 | 53,330 | -6.70(-2.23%) |
Feb 22, 2013 | 293.30 | 301.50 | 291.20 | 300.30 | 70,547 | +8.18(+2.80%) |
Feb 21, 2013 | 295.00 | 304.80 | 286.10 | 292.12 | 98,862 | -5.38(-1.81%) |
Feb 20, 2013 | 317.50 | 326.90 | 296.90 | 297.50 | 165,506 | -19.90(-6.27%) |
Feb 19, 2013 | 318.00 | 328.90 | 310.90 | 317.40 | 153,286 | +2.00(+0.63%) |
Feb 15, 2013 | 292.90 | 317.00 | 292.46 | 315.40 | 239,615 | +23.20(+7.94%) |
Feb 14, 2013 | 288.50 | 293.60 | 286.10 | 292.20 | 44,832 | +5.00(+1.74%) |
Feb 13, 2013 | 300.00 | 304.80 | 285.50 | 287.20 | 104,655 | -9.00(-3.04%) |
Feb 12, 2013 | 293.90 | 297.50 | 293.00 | 296.20 | 104,044 | +3.40(+1.16%) |
Feb 11, 2013 | 288.20 | 293.40 | 286.63 | 292.80 | 92,633 | +7.30(+2.56%) |
Feb 08, 2013 | 289.30 | 291.20 | 280.70 | 285.50 | 63,290 | -2.80(-0.97%) |
Feb 07, 2013 | 276.50 | 288.60 | 274.50 | 288.30 | 87,530 | +13.90(+5.07%) |
Feb 06, 2013 | 268.80 | 274.50 | 267.80 | 274.40 | 58,873 | +9.00(+3.39%) |
Feb 04, 2013 | 267.10 | 268.80 | 265.00 | 265.40 | 58,951 | -3.40(-1.26%) |
Feb 01, 2013 | 274.30 | 277.90 | 265.90 | 268.80 | 75,772 | -5.80(-2.11%) |
Jan 31, 2013 | 265.10 | 274.90 | 265.00 | 274.60 | 55,790 | +6.00(+2.23%) |
Jan 30, 2013 | 272.00 | 272.60 | 267.30 | 268.60 | 51,134 | -4.00(-1.47%) |
Jan 29, 2013 | 280.00 | 280.50 | 270.40 | 272.60 | 58,985 | -4.20(-1.52%) |
Jan 28, 2013 | 284.00 | 284.00 | 276.10 | 276.80 | 47,780 | -5.30(-1.88%) |
Jan 25, 2013 | 284.00 | 285.00 | 279.20 | 282.10 | 55,830 | -1.90(-0.67%) |
Jan 24, 2013 | 288.90 | 292.40 | 281.70 | 284.00 | 88,619 | -0.30(-0.11%) |
Jan 23, 2013 | 275.70 | 284.50 | 271.00 | 284.30 | 88,139 | +11.50(+4.22%) |
Jan 22, 2013 | 270.00 | 273.60 | 269.10 | 272.80 | 65,455 | +4.50(+1.68%) |
Jan 18, 2013 | 268.50 | 272.30 | 267.70 | 268.30 | 44,586 | -0.70(-0.26%) |
Jan 17, 2013 | 271.60 | 272.60 | 267.10 | 269.00 | 43,421 | -0.30(-0.11%) |
Jan 16, 2013 | 271.50 | 273.70 | 267.10 | 269.30 | 34,325 | -3.20(-1.17%) |
Jan 15, 2013 | 274.50 | 274.70 | 269.10 | 272.50 | 80,396 | -2.00(-0.73%) |
Jan 14, 2013 | 282.00 | 282.30 | 273.80 | 274.50 | 58,728 | -5.60(-2.00%) |
Jan 11, 2013 | 279.00 | 283.40 | 276.00 | 280.10 | 54,457 | +0.80(+0.29%) |
Jan 10, 2013 | 289.20 | 290.00 | 278.60 | 279.30 | 34,791 | -4.30(-1.52%) |
Jan 09, 2013 | 275.90 | 285.30 | 275.10 | 283.60 | 52,673 | +8.70(+3.17%) |
Jan 08, 2013 | 282.00 | 282.00 | 271.43 | 274.90 | 51,725 | -8.00(-2.83%) |
Jan 07, 2013 | 286.80 | 287.00 | 281.05 | 282.90 | 34,242 | -5.39(-1.87%) |
Jan 04, 2013 | 293.90 | 295.50 | 285.00 | 288.29 | 47,270 | -4.81(-1.64%) |
Jan 03, 2013 | 285.20 | 298.00 | 283.80 | 293.10 | 125,706 | +8.70(+3.06%) |
Jan 02, 2013 | 279.70 | 284.40 | 265.80 | 284.40 | 116,955 | +18.60(+7.00%) |
Dec 31, 2012 | 258.00 | 267.70 | 257.05 | 265.80 | 71,951 | +6.60(+2.55%) |
Dec 28, 2012 | 259.10 | 260.90 | 257.50 | 259.20 | 65,089 | -2.40(-0.92%) |
Dec 27, 2012 | 262.40 | 264.50 | 255.00 | 261.60 | 72,367 | -1.40(-0.53%) |
Dec 26, 2012 | 267.00 | 268.60 | 262.80 | 263.00 | 34,606 | -3.70(-1.39%) |
Dec 24, 2012 | 266.80 | 269.40 | 264.50 | 266.70 | 24,354 | -2.90(-1.08%) |
Dec 21, 2012 | 269.60 | 272.90 | 262.70 | 269.60 | 63,637 | -6.70(-2.42%) |
Dec 20, 2012 | 279.40 | 280.10 | 272.70 | 276.30 | 53,893 | -3.70(-1.32%) |
Dec 19, 2012 | 275.50 | 283.80 | 274.20 | 280.00 | 55,325 | +4.00(+1.45%) |
Dec 18, 2012 | 275.10 | 277.50 | 274.23 | 276.00 | 47,179 | +0.80(+0.29%) |
Dec 17, 2012 | 277.10 | 280.90 | 272.00 | 275.20 | 40,991 | +0.30(+0.11%) |
Dec 14, 2012 | 279.70 | 279.70 | 268.91 | 274.90 | 79,861 | -2.50(-0.90%) |
Dec 13, 2012 | 280.00 | 286.70 | 275.00 | 277.40 | 64,505 | -4.40(-1.56%) |
Dec 12, 2012 | 280.00 | 284.00 | 277.60 | 281.80 | 48,322 | +3.40(+1.22%) |
Dec 11, 2012 | 278.60 | 283.60 | 277.50 | 278.40 | 64,347 | +0.90(+0.32%) |
Dec 10, 2012 | 272.10 | 279.50 | 272.10 | 277.50 | 46,366 | +3.20(+1.17%) |
Dec 07, 2012 | 279.50 | 282.00 | 268.30 | 274.30 | 87,253 | -4.70(-1.68%) |
Dec 06, 2012 | 268.60 | 279.00 | 268.60 | 279.00 | 82,319 | +9.20(+3.41%) |
Dec 05, 2012 | 266.40 | 270.80 | 263.70 | 269.80 | 73,723 | +2.90(+1.09%) |