Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 571.50 | 573.75 | 562.65 | 568.80 | 130,901 | -1.20(-0.21%) |
Mar 27, 2013 | 551.40 | 570.45 | 548.25 | 570.00 | 173,585 | +16.20(+2.93%) |
Mar 26, 2013 | 539.40 | 557.25 | 538.35 | 553.80 | 134,531 | +16.50(+3.07%) |
Mar 25, 2013 | 526.50 | 538.05 | 523.20 | 537.30 | 151,969 | +12.45(+2.37%) |
Mar 22, 2013 | 532.95 | 533.70 | 513.60 | 524.85 | 250,281 | -9.60(-1.80%) |
Mar 21, 2013 | 543.90 | 547.35 | 531.00 | 534.45 | 143,301 | -15.45(-2.81%) |
Mar 20, 2013 | 550.20 | 553.50 | 538.20 | 549.90 | 179,444 | +6.75(+1.24%) |
Mar 19, 2013 | 581.85 | 590.55 | 535.50 | 543.15 | 471,549 | -38.70(-6.65%) |
Mar 18, 2013 | 585.00 | 588.90 | 570.75 | 581.85 | 77,571 | -9.75(-1.65%) |
Mar 15, 2013 | 609.30 | 610.20 | 589.35 | 591.60 | 136,851 | -18.30(-3.00%) |
Mar 14, 2013 | 608.70 | 615.45 | 606.60 | 609.90 | 89,588 | +3.75(+0.62%) |
Mar 13, 2013 | 605.10 | 610.80 | 603.00 | 606.15 | 68,386 | +1.05(+0.17%) |
Mar 12, 2013 | 610.50 | 622.20 | 603.00 | 605.10 | 68,860 | -1.80(-0.30%) |
Mar 11, 2013 | 604.35 | 611.17 | 602.25 | 606.90 | 64,227 | +0.60(+0.10%) |
Mar 08, 2013 | 618.90 | 619.05 | 602.70 | 606.30 | 70,455 | -5.55(-0.91%) |
Mar 07, 2013 | 621.15 | 622.95 | 609.45 | 611.85 | 76,409 | -9.15(-1.47%) |
Mar 06, 2013 | 627.15 | 631.05 | 619.26 | 621.00 | 85,256 | -1.05(-0.17%) |
Mar 05, 2013 | 616.05 | 630.75 | 612.75 | 622.05 | 96,872 | +11.25(+1.84%) |
Mar 04, 2013 | 598.35 | 614.10 | 580.05 | 610.80 | 131,946 | +9.90(+1.65%) |
Mar 01, 2013 | 587.40 | 607.20 | 579.00 | 600.90 | 100,702 | +9.60(+1.62%) |
Feb 28, 2013 | 588.08 | 603.30 | 577.80 | 591.30 | 206,963 | +24.45(+4.31%) |
Feb 27, 2013 | 555.90 | 570.60 | 547.65 | 566.85 | 117,046 | +6.45(+1.15%) |
Feb 26, 2013 | 547.35 | 563.10 | 540.75 | 560.40 | 137,127 | -2.40(-0.43%) |
Feb 22, 2013 | 575.25 | 576.30 | 560.70 | 562.80 | 114,089 | -8.40(-1.47%) |
Feb 21, 2013 | 578.10 | 578.10 | 551.25 | 571.20 | 212,571 | -9.75(-1.68%) |
Feb 20, 2013 | 603.30 | 606.90 | 579.60 | 580.95 | 128,227 | -22.35(-3.70%) |
Feb 19, 2013 | 608.25 | 614.85 | 592.95 | 603.30 | 98,828 | -5.10(-0.84%) |
Feb 15, 2013 | 618.45 | 620.40 | 603.67 | 608.40 | 123,201 | -7.05(-1.15%) |
Feb 14, 2013 | 619.35 | 623.55 | 613.35 | 615.45 | 73,393 | -5.70(-0.92%) |
Feb 13, 2013 | 619.35 | 628.05 | 616.65 | 621.15 | 92,581 | +1.35(+0.22%) |
Feb 12, 2013 | 613.50 | 623.53 | 610.95 | 619.80 | 82,076 | +5.40(+0.88%) |
Feb 11, 2013 | 614.85 | 617.46 | 608.55 | 614.40 | 80,124 | -0.15(-0.02%) |
Feb 08, 2013 | 614.25 | 622.50 | 607.50 | 614.55 | 73,071 | +2.55(+0.42%) |
Feb 07, 2013 | 620.55 | 621.30 | 598.80 | 612.00 | 107,998 | -7.05(-1.14%) |
Feb 06, 2013 | 615.45 | 622.50 | 609.15 | 619.05 | 156,083 | +29.40(+4.99%) |
Feb 04, 2013 | 602.25 | 603.00 | 585.75 | 589.65 | 96,944 | -5.70(-0.96%) |
Feb 01, 2013 | 589.50 | 600.60 | 581.85 | 595.35 | 122,711 | +10.80(+1.85%) |
Jan 31, 2013 | 565.65 | 603.45 | 564.90 | 584.55 | 219,818 | +19.05(+3.37%) |
Jan 30, 2013 | 568.20 | 569.85 | 556.50 | 565.50 | 49,253 | -2.55(-0.45%) |
Jan 29, 2013 | 556.65 | 577.20 | 556.65 | 568.05 | 109,366 | +11.10(+1.99%) |
Jan 28, 2013 | 560.25 | 564.30 | 553.65 | 556.95 | 44,928 | -3.00(-0.54%) |
Jan 25, 2013 | 553.05 | 562.20 | 547.80 | 559.95 | 77,582 | +10.35(+1.88%) |
Jan 24, 2013 | 560.70 | 568.50 | 542.85 | 549.60 | 143,234 | -10.65(-1.90%) |
Jan 23, 2013 | 568.05 | 568.80 | 552.60 | 560.25 | 104,615 | -6.30(-1.11%) |
Jan 22, 2013 | 571.50 | 572.64 | 561.90 | 566.55 | 74,839 | -3.00(-0.53%) |
Jan 18, 2013 | 575.70 | 580.35 | 563.85 | 569.55 | 157,040 | -4.65(-0.81%) |
Jan 17, 2013 | 578.25 | 579.90 | 560.85 | 574.20 | 104,378 | -1.65(-0.29%) |
Jan 16, 2013 | 582.15 | 587.10 | 573.60 | 575.85 | 83,568 | -8.40(-1.44%) |
Jan 15, 2013 | 581.70 | 587.25 | 578.25 | 584.25 | 63,287 | +1.50(+0.26%) |
Jan 14, 2013 | 573.60 | 588.75 | 572.40 | 582.75 | 121,140 | +9.45(+1.65%) |
Jan 11, 2013 | 581.40 | 582.75 | 563.40 | 573.30 | 151,931 | -6.75(-1.16%) |
Jan 10, 2013 | 563.25 | 583.65 | 551.73 | 580.05 | 128,845 | +19.65(+3.51%) |
Jan 09, 2013 | 561.15 | 569.25 | 550.35 | 560.40 | 113,450 | +1.20(+0.21%) |
Jan 08, 2013 | 552.15 | 571.95 | 551.25 | 559.20 | 251,507 | +7.65(+1.39%) |
Jan 07, 2013 | 516.90 | 558.30 | 506.25 | 551.55 | 380,001 | +28.20(+5.39%) |
Jan 04, 2013 | 522.60 | 531.30 | 510.60 | 523.35 | 215,673 | +3.15(+0.61%) |
Jan 03, 2013 | 537.30 | 539.55 | 515.55 | 520.20 | 121,538 | -16.05(-2.99%) |
Jan 02, 2013 | 534.90 | 538.95 | 518.85 | 536.25 | 129,301 | +17.40(+3.35%) |
Dec 31, 2012 | 503.25 | 519.45 | 503.25 | 518.85 | 67,615 | +14.40(+2.85%) |
Dec 28, 2012 | 501.90 | 511.95 | 499.57 | 504.45 | 79,810 | +0.15(+0.03%) |
Dec 27, 2012 | 505.95 | 507.75 | 497.10 | 504.30 | 68,415 | -0.90(-0.18%) |
Dec 26, 2012 | 512.25 | 514.50 | 504.90 | 505.20 | 62,639 | -7.65(-1.49%) |
Dec 24, 2012 | 516.75 | 518.85 | 511.20 | 512.85 | 29,647 | -3.00(-0.58%) |
Dec 21, 2012 | 516.60 | 526.35 | 514.12 | 515.85 | 193,637 | -3.45(-0.66%) |
Dec 20, 2012 | 522.90 | 523.05 | 511.50 | 519.30 | 97,792 | -4.05(-0.77%) |
Dec 19, 2012 | 529.95 | 530.85 | 522.45 | 523.35 | 68,346 | -6.75(-1.27%) |
Dec 18, 2012 | 524.10 | 533.85 | 523.05 | 530.10 | 80,799 | +6.00(+1.14%) |
Dec 17, 2012 | 519.60 | 524.25 | 515.25 | 524.10 | 61,969 | +6.60(+1.28%) |
Dec 14, 2012 | 523.65 | 525.15 | 515.55 | 517.50 | 58,213 | -9.90(-1.88%) |
Dec 13, 2012 | 530.55 | 533.70 | 523.65 | 527.40 | 97,187 | -3.15(-0.59%) |
Dec 12, 2012 | 527.85 | 537.90 | 524.70 | 530.55 | 74,564 | +6.60(+1.26%) |
Dec 11, 2012 | 533.25 | 537.60 | 521.40 | 523.95 | 78,395 | -5.40(-1.02%) |
Dec 10, 2012 | 518.25 | 530.40 | 516.60 | 529.35 | 55,621 | +11.10(+2.14%) |
Dec 07, 2012 | 524.55 | 524.55 | 515.85 | 518.25 | 82,910 | -4.05(-0.78%) |
Dec 06, 2012 | 528.15 | 530.25 | 520.05 | 522.30 | 117,727 | +6.15(+1.19%) |
Dec 05, 2012 | 515.10 | 519.00 | 498.30 | 516.15 | 339,053 | -13.05(-2.47%) |
Dec 04, 2012 | 535.80 | 539.10 | 526.95 | 529.20 | 87,461 | -8.70(-1.62%) |
Nov 30, 2012 | 542.25 | 547.20 | 534.15 | 537.90 | 361,660 | -4.35(-0.80%) |
Nov 29, 2012 | 525.00 | 544.65 | 522.75 | 542.25 | 154,414 | +22.35(+4.30%) |
Nov 28, 2012 | 508.50 | 521.92 | 503.40 | 519.90 | 147,260 | +11.25(+2.21%) |
Nov 27, 2012 | 514.95 | 528.30 | 507.75 | 508.65 | 125,807 | -7.50(-1.45%) |
Nov 26, 2012 | 518.40 | 521.10 | 510.15 | 516.15 | 122,924 | -1.95(-0.38%) |
Nov 23, 2012 | 517.05 | 521.70 | 516.00 | 518.10 | 26,645 | +1.95(+0.38%) |
Nov 21, 2012 | 515.85 | 522.75 | 514.05 | 516.15 | 74,015 | +0.45(+0.09%) |
Nov 20, 2012 | 518.85 | 521.55 | 507.75 | 515.70 | 99,667 | -2.25(-0.43%) |
Nov 19, 2012 | 516.75 | 524.25 | 512.85 | 517.95 | 126,818 | +4.80(+0.94%) |
Nov 16, 2012 | 501.60 | 515.55 | 501.60 | 513.15 | 228,617 | +14.25(+2.86%) |
Nov 15, 2012 | 497.25 | 504.15 | 487.65 | 498.90 | 170,696 | +1.65(+0.33%) |
Nov 14, 2012 | 517.35 | 525.75 | 495.15 | 497.25 | 164,643 | -21.60(-4.16%) |
Nov 13, 2012 | 514.65 | 524.85 | 512.40 | 518.85 | 127,754 | +1.05(+0.20%) |
Nov 12, 2012 | 531.45 | 531.45 | 515.10 | 517.80 | 125,407 | -11.40(-2.15%) |
Nov 09, 2012 | 527.25 | 536.10 | 524.40 | 529.20 | 99,719 | -1.35(-0.25%) |
Nov 08, 2012 | 526.35 | 556.35 | 521.40 | 530.55 | 192,846 | -5.10(-0.95%) |
Nov 07, 2012 | 502.50 | 543.30 | 499.24 | 535.65 | 317,282 | +30.15(+5.96%) |
Nov 06, 2012 | 489.15 | 513.75 | 479.40 | 505.50 | 308,821 | +11.25(+2.28%) |
Nov 05, 2012 | 523.80 | 526.05 | 473.70 | 494.25 | 536,520 | -30.90(-5.88%) |
Nov 02, 2012 | 546.75 | 555.45 | 523.35 | 525.15 | 183,482 | -8.85(-1.66%) |
Nov 01, 2012 | 579.30 | 587.85 | 515.25 | 534.00 | 519,648 | -44.55(-7.70%) |
Oct 31, 2012 | 595.50 | 595.50 | 565.20 | 578.55 | 152,861 | -3.45(-0.59%) |
Oct 26, 2012 | 565.50 | 582.00 | 582.00 | 582.00 | 180,346 | +18.15(+3.22%) |
Oct 25, 2012 | 570.60 | 592.20 | 556.20 | 563.85 | 325,632 | -2.40(-0.42%) |
Oct 24, 2012 | 546.00 | 597.45 | 529.50 | 566.25 | 814,977 | +23.25(+4.28%) |
Oct 23, 2012 | 540.15 | 548.10 | 536.40 | 543.00 | 184,174 | +7.50(+1.40%) |
Oct 19, 2012 | 538.05 | 543.90 | 530.25 | 535.50 | 127,800 | -5.40(-1.00%) |
Oct 18, 2012 | 549.90 | 550.95 | 540.75 | 540.90 | 83,915 | -9.00(-1.64%) |
Oct 17, 2012 | 548.85 | 553.80 | 544.83 | 549.90 | 89,416 | +3.30(+0.60%) |
Oct 16, 2012 | 538.50 | 547.20 | 534.75 | 546.60 | 109,260 | +11.10(+2.07%) |
Oct 15, 2012 | 531.75 | 538.80 | 528.90 | 535.50 | 106,146 | +4.35(+0.82%) |
Oct 12, 2012 | 526.20 | 534.00 | 523.65 | 531.15 | 104,712 | +1.80(+0.34%) |
Oct 11, 2012 | 537.90 | 541.02 | 525.45 | 529.35 | 132,984 | -2.55(-0.48%) |
Oct 10, 2012 | 520.95 | 536.55 | 517.50 | 531.90 | 142,884 | -1.05(-0.20%) |
Oct 09, 2012 | 543.90 | 547.95 | 531.75 | 532.95 | 156,912 | -11.25(-2.07%) |
Oct 08, 2012 | 550.35 | 551.55 | 542.10 | 544.20 | 98,636 | -7.05(-1.28%) |
Oct 05, 2012 | 556.65 | 568.80 | 539.40 | 551.25 | 353,850 | -4.35(-0.78%) |
Oct 04, 2012 | 533.85 | 559.65 | 528.90 | 555.60 | 444,657 | +32.40(+6.19%) |
Oct 03, 2012 | 468.15 | 524.70 | 465.90 | 523.20 | 650,706 | +88.80(+20.44%) |
Oct 02, 2012 | 432.45 | 436.95 | 430.35 | 434.40 | 105,029 | +4.80(+1.12%) |
Oct 01, 2012 | 418.35 | 430.05 | 411.15 | 429.60 | 240,834 | +18.45(+4.49%) |
Sep 28, 2012 | 413.85 | 415.50 | 409.95 | 411.15 | 81,078 | -5.25(-1.26%) |
Sep 27, 2012 | 413.70 | 422.10 | 408.30 | 416.40 | 144,728 | +4.80(+1.17%) |
Sep 26, 2012 | 415.80 | 418.80 | 408.45 | 411.60 | 100,487 | -2.85(-0.69%) |
Sep 25, 2012 | 420.15 | 429.90 | 413.85 | 414.45 | 151,937 | -4.05(-0.97%) |
Sep 24, 2012 | 419.10 | 422.40 | 414.30 | 418.50 | 97,995 | -3.00(-0.71%) |
Sep 21, 2012 | 423.60 | 424.50 | 419.25 | 421.50 | 251,618 | +3.45(+0.83%) |
Sep 20, 2012 | 412.20 | 418.05 | 410.02 | 418.05 | 98,521 | +4.80(+1.16%) |
Sep 19, 2012 | 415.65 | 422.55 | 411.45 | 413.25 | 136,943 | +2.70(+0.66%) |
Sep 18, 2012 | 414.00 | 414.00 | 407.25 | 410.55 | 98,047 | -3.30(-0.80%) |
Sep 17, 2012 | 409.35 | 413.85 | 407.40 | 413.85 | 77,510 | +4.35(+1.06%) |
Sep 14, 2012 | 412.95 | 415.50 | 406.50 | 409.50 | 109,731 | -1.95(-0.47%) |
Sep 13, 2012 | 405.00 | 413.25 | 403.05 | 411.45 | 83,794 | +6.75(+1.67%) |
Sep 12, 2012 | 403.95 | 407.40 | 399.90 | 404.70 | 103,707 | +2.25(+0.56%) |
Sep 11, 2012 | 393.00 | 403.80 | 392.40 | 402.45 | 102,426 | +9.00(+2.29%) |
Sep 10, 2012 | 394.20 | 395.10 | 391.20 | 393.45 | 65,524 | -0.15(-0.04%) |
Sep 07, 2012 | 396.15 | 396.60 | 390.00 | 393.60 | 72,567 | -0.30(-0.08%) |
Sep 06, 2012 | 392.70 | 397.20 | 391.20 | 393.90 | 93,827 | +2.55(+0.65%) |
Sep 05, 2012 | 391.35 | 395.70 | 387.98 | 391.35 | 118,090 | +0.15(+0.04%) |
Sep 04, 2012 | 386.55 | 391.20 | 383.25 | 391.20 | 81,404 | +5.25(+1.36%) |
Aug 31, 2012 | 385.50 | 387.60 | 379.65 | 385.95 | 76,929 | +3.15(+0.82%) |
Aug 30, 2012 | 384.90 | 388.95 | 381.00 | 382.80 | 60,620 | -4.35(-1.12%) |
Aug 29, 2012 | 372.00 | 387.90 | 372.00 | 387.15 | 115,822 | +15.90(+4.28%) |
Aug 27, 2012 | 367.80 | 371.70 | 360.00 | 371.25 | 99,359 | +6.45(+1.77%) |
Aug 24, 2012 | 363.30 | 366.75 | 362.10 | 364.80 | 57,906 | +1.80(+0.50%) |
Aug 23, 2012 | 366.45 | 368.10 | 360.30 | 363.00 | 104,720 | -3.75(-1.02%) |
Aug 22, 2012 | 365.85 | 369.75 | 360.00 | 366.75 | 85,055 | +1.05(+0.29%) |
Aug 21, 2012 | 379.50 | 379.50 | 365.10 | 365.70 | 178,222 | -13.65(-3.60%) |
Aug 20, 2012 | 372.60 | 380.70 | 370.20 | 379.35 | 136,649 | +5.40(+1.44%) |
Aug 17, 2012 | 364.80 | 374.25 | 362.10 | 373.95 | 106,275 | +8.40(+2.30%) |
Aug 16, 2012 | 361.05 | 368.10 | 358.80 | 365.55 | 121,199 | +4.20(+1.16%) |
Aug 15, 2012 | 361.50 | 363.60 | 357.45 | 361.35 | 79,797 | -0.30(-0.08%) |
Aug 14, 2012 | 355.80 | 370.80 | 354.30 | 361.65 | 161,024 | +6.00(+1.69%) |
Aug 13, 2012 | 351.45 | 357.00 | 348.98 | 355.65 | 133,174 | +3.60(+1.02%) |
Aug 10, 2012 | 348.15 | 353.70 | 345.45 | 352.05 | 58,522 | +3.30(+0.95%) |
Aug 09, 2012 | 349.35 | 353.70 | 347.70 | 348.75 | 69,260 | -2.10(-0.60%) |
Aug 08, 2012 | 341.40 | 351.30 | 339.30 | 350.85 | 127,026 | +8.55(+2.50%) |
Aug 07, 2012 | 334.80 | 347.70 | 334.35 | 342.30 | 169,700 | +10.50(+3.16%) |
Aug 06, 2012 | 334.50 | 341.70 | 324.60 | 331.80 | 116,386 | -1.50(-0.45%) |
Aug 03, 2012 | 330.00 | 339.75 | 326.25 | 333.30 | 178,341 | +10.80(+3.35%) |
Aug 02, 2012 | 288.60 | 329.10 | 286.50 | 322.50 | 461,268 | +33.15(+11.46%) |
Aug 01, 2012 | 296.40 | 297.60 | 289.35 | 289.35 | 63,317 | -7.05(-2.38%) |
Jul 31, 2012 | 293.55 | 298.35 | 293.55 | 296.40 | 71,653 | +3.00(+1.02%) |
Jul 30, 2012 | 298.35 | 300.00 | 293.25 | 293.40 | 60,210 | -4.35(-1.46%) |
Jul 27, 2012 | 286.50 | 299.25 | 286.20 | 297.75 | 72,481 | +12.00(+4.20%) |
Jul 26, 2012 | 288.30 | 291.00 | 284.70 | 285.75 | 60,667 | +0.30(+0.11%) |
Jul 25, 2012 | 287.25 | 287.40 | 284.55 | 285.45 | 56,124 | -0.15(-0.05%) |
Jul 24, 2012 | 294.75 | 294.75 | 278.25 | 285.60 | 95,810 | -8.85(-3.01%) |
Jul 23, 2012 | 285.15 | 295.80 | 285.00 | 294.45 | 96,339 | +6.60(+2.29%) |
Jul 20, 2012 | 288.30 | 290.55 | 287.25 | 287.85 | 68,833 | -1.50(-0.52%) |
Jul 19, 2012 | 295.05 | 295.50 | 287.70 | 289.35 | 72,636 | -5.55(-1.88%) |
Jul 18, 2012 | 292.05 | 296.70 | 292.05 | 294.90 | 60,463 | +1.65(+0.56%) |
Jul 17, 2012 | 294.90 | 296.25 | 291.75 | 293.25 | 62,929 | -1.20(-0.41%) |
Jul 16, 2012 | 292.50 | 295.65 | 290.70 | 294.45 | 61,436 | +0.60(+0.20%) |
Jul 13, 2012 | 287.55 | 294.15 | 287.55 | 293.85 | 62,890 | +7.80(+2.73%) |
Jul 12, 2012 | 283.50 | 287.93 | 280.95 | 286.05 | 53,810 | +1.95(+0.69%) |
Jul 11, 2012 | 288.30 | 288.30 | 281.70 | 284.10 | 70,132 | -3.45(-1.20%) |
Jul 10, 2012 | 291.75 | 292.20 | 285.90 | 287.55 | 76,352 | -3.90(-1.34%) |
Jul 09, 2012 | 288.75 | 291.75 | 285.30 | 291.45 | 79,268 | +1.65(+0.57%) |
Jul 06, 2012 | 286.05 | 289.80 | 285.44 | 289.80 | 66,232 | +0.45(+0.16%) |
Jul 05, 2012 | 285.00 | 289.65 | 283.65 | 289.35 | 110,599 | +4.35(+1.53%) |
Jul 03, 2012 | 285.00 | 285.00 | 283.20 | 285.00 | 40,259 | +0.15(+0.05%) |
Jul 02, 2012 | 282.00 | 285.30 | 280.05 | 284.85 | 91,036 | +3.15(+1.12%) |
Jun 29, 2012 | 279.90 | 281.70 | 276.90 | 281.70 | 88,202 | +6.00(+2.18%) |
Jun 28, 2012 | 271.95 | 275.70 | 270.45 | 275.70 | 54,575 | +2.55(+0.93%) |
Jun 27, 2012 | 274.50 | 277.35 | 271.65 | 273.15 | 93,731 | -1.65(-0.60%) |
Jun 26, 2012 | 267.15 | 277.05 | 267.00 | 274.80 | 138,468 | +8.70(+3.27%) |
Jun 25, 2012 | 262.80 | 266.70 | 260.40 | 266.10 | 85,325 | +0.45(+0.17%) |
Jun 22, 2012 | 272.10 | 272.10 | 263.40 | 265.65 | 247,415 | -5.85(-2.15%) |
Jun 21, 2012 | 272.10 | 275.10 | 268.95 | 271.50 | 190,672 | -0.15(-0.06%) |
Jun 20, 2012 | 270.45 | 271.65 | 267.45 | 271.65 | 61,145 | +1.35(+0.50%) |
Jun 19, 2012 | 267.00 | 270.98 | 265.65 | 270.30 | 92,329 | +4.05(+1.52%) |
Jun 18, 2012 | 263.40 | 267.75 | 262.05 | 266.25 | 56,178 | +1.20(+0.45%) |
Jun 15, 2012 | 262.20 | 265.35 | 259.05 | 265.05 | 74,909 | +3.00(+1.14%) |
Jun 14, 2012 | 254.70 | 264.15 | 254.10 | 262.05 | 120,569 | +7.95(+3.13%) |
Jun 13, 2012 | 254.85 | 262.43 | 252.75 | 254.10 | 93,700 | -0.45(-0.18%) |
Jun 12, 2012 | 253.50 | 257.40 | 246.45 | 254.55 | 88,901 | +2.10(+0.83%) |
Jun 11, 2012 | 261.15 | 263.40 | 252.15 | 252.45 | 128,902 | -6.30(-2.43%) |
Jun 08, 2012 | 253.50 | 259.80 | 250.96 | 258.75 | 123,934 | +7.95(+3.17%) |
Jun 07, 2012 | 254.55 | 254.85 | 250.35 | 250.80 | 92,299 | -0.45(-0.18%) |
Jun 06, 2012 | 251.10 | 252.75 | 248.10 | 251.25 | 132,118 | +1.80(+0.72%) |
Jun 05, 2012 | 237.60 | 252.30 | 236.25 | 249.45 | 163,859 | +11.55(+4.85%) |
Jun 04, 2012 | 238.35 | 239.10 | 235.35 | 237.90 | 85,338 | -0.15(-0.06%) |
Jun 01, 2012 | 239.55 | 241.35 | 236.25 | 238.05 | 103,672 | -2.40(-1.00%) |
May 31, 2012 | 240.60 | 242.40 | 237.60 | 240.45 | 166,963 | -0.45(-0.19%) |
May 30, 2012 | 238.80 | 242.85 | 237.60 | 240.90 | 60,681 | -0.45(-0.19%) |
May 29, 2012 | 240.30 | 241.80 | 237.75 | 241.35 | 45,359 | +3.30(+1.39%) |
May 25, 2012 | 239.10 | 241.65 | 236.85 | 238.05 | 37,908 | -0.45(-0.19%) |
May 24, 2012 | 237.60 | 238.65 | 233.70 | 238.50 | 69,024 | +0.45(+0.19%) |
May 23, 2012 | 224.40 | 238.65 | 222.75 | 238.05 | 198,166 | +12.90(+5.73%) |
May 22, 2012 | 223.05 | 227.70 | 218.55 | 225.15 | 58,089 | +1.80(+0.81%) |
May 21, 2012 | 219.30 | 223.95 | 216.45 | 223.35 | 62,406 | +5.25(+2.41%) |
May 18, 2012 | 222.45 | 224.70 | 217.05 | 218.10 | 76,676 | -4.65(-2.09%) |
May 17, 2012 | 226.50 | 230.55 | 222.30 | 222.75 | 137,256 | -4.05(-1.79%) |
May 16, 2012 | 231.45 | 232.35 | 226.50 | 226.80 | 96,248 | -4.50(-1.95%) |
May 15, 2012 | 228.00 | 234.75 | 227.40 | 231.30 | 78,728 | +2.85(+1.25%) |
May 14, 2012 | 230.25 | 230.55 | 226.35 | 228.45 | 69,832 | -3.60(-1.55%) |
May 11, 2012 | 232.05 | 235.65 | 228.75 | 232.05 | 76,235 | -3.90(-1.65%) |
May 10, 2012 | 234.15 | 238.05 | 234.00 | 235.95 | 109,399 | +3.15(+1.35%) |
May 09, 2012 | 223.65 | 233.85 | 222.45 | 232.80 | 128,169 | +6.75(+2.99%) |
May 08, 2012 | 225.90 | 228.00 | 224.40 | 226.05 | 60,113 | -1.80(-0.79%) |
May 07, 2012 | 225.00 | 228.60 | 224.85 | 227.85 | 70,069 | +2.85(+1.27%) |
May 04, 2012 | 226.05 | 228.75 | 224.85 | 225.00 | 97,612 | -2.10(-0.92%) |
May 03, 2012 | 218.25 | 236.85 | 217.80 | 227.10 | 219,814 | +7.80(+3.56%) |
May 02, 2012 | 219.45 | 219.60 | 216.00 | 219.30 | 62,227 | -1.20(-0.54%) |
May 01, 2012 | 223.05 | 225.15 | 220.05 | 220.50 | 55,986 | -3.15(-1.41%) |
Apr 30, 2012 | 220.35 | 224.55 | 219.75 | 223.65 | 37,133 | +3.30(+1.50%) |
Apr 27, 2012 | 221.25 | 221.85 | 219.00 | 220.35 | 94,866 | -0.90(-0.41%) |
Apr 26, 2012 | 222.45 | 224.70 | 220.95 | 221.25 | 53,535 | -1.80(-0.81%) |
Apr 25, 2012 | 222.75 | 224.40 | 222.00 | 223.05 | 36,157 | +2.40(+1.09%) |
Apr 24, 2012 | 220.20 | 222.00 | 218.70 | 220.65 | 28,545 | +0.00(+0.00%) |
Apr 23, 2012 | 217.95 | 221.10 | 216.45 | 220.65 | 72,242 | -0.60(-0.27%) |
Apr 20, 2012 | 223.35 | 224.25 | 220.50 | 221.25 | 47,183 | -0.15(-0.07%) |
Apr 19, 2012 | 221.25 | 224.85 | 219.75 | 221.40 | 69,915 | +0.00(+0.00%) |
Apr 18, 2012 | 224.10 | 224.10 | 221.25 | 221.40 | 37,443 | -3.30(-1.47%) |
Apr 17, 2012 | 224.10 | 226.35 | 223.65 | 224.70 | 55,003 | +1.50(+0.67%) |
Apr 16, 2012 | 223.20 | 225.00 | 221.25 | 223.20 | 38,779 | +1.20(+0.54%) |
Apr 13, 2012 | 224.10 | 225.00 | 222.00 | 222.00 | 74,154 | -3.00(-1.33%) |
Apr 12, 2012 | 225.00 | 225.75 | 224.25 | 225.00 | 47,221 | +0.75(+0.33%) |
Apr 11, 2012 | 222.30 | 226.80 | 221.03 | 224.25 | 71,490 | +4.35(+1.98%) |
Apr 10, 2012 | 224.25 | 224.86 | 219.30 | 219.90 | 71,062 | -4.05(-1.81%) |
Apr 09, 2012 | 224.40 | 225.75 | 222.60 | 223.95 | 104,452 | -3.30(-1.45%) |
Apr 05, 2012 | 229.05 | 229.05 | 226.20 | 227.25 | 72,200 | -2.85(-1.24%) |
Apr 04, 2012 | 232.65 | 233.55 | 229.95 | 230.10 | 63,896 | -4.80(-2.04%) |
Apr 03, 2012 | 236.70 | 237.30 | 234.45 | 234.90 | 60,566 | -2.85(-1.20%) |