Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 269.60 | 274.00 | 262.80 | 266.90 | 40,038 | +4.40(+1.68%) |
Nov 30, 2012 | 263.00 | 263.50 | 258.00 | 262.50 | 41,987 | -1.00(-0.38%) |
Nov 29, 2012 | 265.40 | 268.80 | 260.00 | 263.50 | 63,729 | -1.00(-0.38%) |
Nov 28, 2012 | 261.80 | 264.70 | 257.60 | 264.50 | 36,168 | +1.60(+0.61%) |
Nov 27, 2012 | 270.00 | 272.30 | 262.20 | 262.90 | 61,681 | -4.10(-1.54%) |
Nov 26, 2012 | 253.90 | 267.80 | 253.90 | 267.00 | 76,450 | +13.10(+5.16%) |
Nov 23, 2012 | 260.00 | 260.00 | 252.00 | 253.90 | 20,991 | +1.80(+0.71%) |
Nov 21, 2012 | 251.20 | 260.00 | 250.10 | 252.10 | 44,470 | +0.10(+0.04%) |
Nov 20, 2012 | 248.40 | 252.40 | 245.80 | 252.00 | 76,492 | -1.00(-0.40%) |
Nov 19, 2012 | 258.00 | 262.10 | 250.00 | 253.00 | 71,629 | -2.70(-1.06%) |
Nov 16, 2012 | 257.20 | 257.40 | 247.50 | 255.70 | 99,934 | -1.49(-0.58%) |
Nov 15, 2012 | 264.20 | 269.80 | 254.00 | 257.19 | 105,198 | -6.51(-2.47%) |
Nov 14, 2012 | 280.40 | 281.80 | 256.10 | 263.70 | 149,816 | -11.90(-4.32%) |
Nov 13, 2012 | 265.90 | 278.90 | 263.00 | 275.60 | 190,699 | +10.30(+3.88%) |
Nov 12, 2012 | 262.00 | 265.50 | 256.20 | 265.30 | 97,147 | +7.50(+2.91%) |
Nov 09, 2012 | 233.10 | 263.80 | 230.10 | 257.80 | 220,917 | +22.10(+9.38%) |
Nov 08, 2012 | 236.30 | 242.00 | 232.50 | 235.70 | 87,785 | +2.00(+0.86%) |
Nov 07, 2012 | 249.50 | 249.50 | 231.80 | 233.70 | 240,323 | -17.20(-6.86%) |
Nov 06, 2012 | 259.80 | 260.40 | 250.00 | 250.90 | 186,015 | -8.90(-3.43%) |
Nov 05, 2012 | 270.00 | 270.00 | 257.40 | 259.80 | 130,669 | -10.50(-3.88%) |
Nov 02, 2012 | 277.00 | 279.20 | 268.71 | 270.30 | 90,712 | -7.20(-2.59%) |
Nov 01, 2012 | 277.70 | 280.00 | 268.10 | 277.50 | 102,303 | -2.78(-0.99%) |
Oct 31, 2012 | 259.70 | 280.70 | 255.70 | 280.28 | 208,526 | -3.82(-1.34%) |
Oct 26, 2012 | 293.20 | 284.10 | 284.10 | 284.10 | 40,000 | -6.80(-2.34%) |
Oct 25, 2012 | 295.00 | 299.40 | 287.60 | 290.90 | 49,840 | -2.73(-0.93%) |
Oct 24, 2012 | 293.70 | 296.50 | 285.60 | 293.63 | 66,060 | +0.83(+0.28%) |
Oct 23, 2012 | 289.90 | 294.80 | 286.50 | 292.80 | 43,192 | -0.70(-0.24%) |
Oct 19, 2012 | 301.60 | 304.00 | 292.80 | 293.50 | 85,115 | -10.00(-3.29%) |
Oct 18, 2012 | 315.00 | 315.00 | 303.30 | 303.50 | 62,549 | -9.10(-2.91%) |
Oct 17, 2012 | 307.80 | 313.20 | 305.40 | 312.60 | 54,450 | +3.00(+0.97%) |
Oct 16, 2012 | 311.70 | 316.00 | 306.50 | 309.60 | 107,025 | -0.60(-0.19%) |
Oct 15, 2012 | 304.90 | 311.30 | 304.50 | 310.20 | 50,317 | +5.70(+1.87%) |
Oct 12, 2012 | 308.20 | 310.00 | 302.00 | 304.50 | 52,544 | -4.10(-1.33%) |
Oct 11, 2012 | 304.50 | 311.50 | 304.10 | 308.60 | 53,287 | +6.10(+2.02%) |
Oct 10, 2012 | 303.50 | 306.60 | 297.40 | 302.50 | 80,360 | -7.50(-2.42%) |
Oct 09, 2012 | 303.50 | 310.00 | 297.50 | 310.00 | 103,705 | +12.70(+4.27%) |
Oct 08, 2012 | 303.90 | 305.00 | 294.00 | 297.30 | 106,906 | -9.90(-3.22%) |
Oct 05, 2012 | 320.00 | 326.40 | 305.30 | 307.20 | 173,279 | -10.60(-3.34%) |
Oct 04, 2012 | 315.00 | 318.00 | 310.10 | 317.80 | 165,669 | +11.10(+3.62%) |
Oct 03, 2012 | 302.20 | 307.20 | 296.50 | 306.70 | 152,182 | +11.80(+4.00%) |
Oct 02, 2012 | 290.00 | 295.90 | 285.70 | 294.90 | 195,681 | +13.30(+4.72%) |
Oct 01, 2012 | 283.40 | 288.00 | 278.10 | 281.60 | 122,269 | +3.20(+1.15%) |
Sep 28, 2012 | 271.80 | 279.40 | 266.00 | 278.40 | 102,764 | +6.80(+2.50%) |
Sep 27, 2012 | 273.50 | 276.50 | 269.10 | 271.60 | 123,966 | +7.10(+2.68%) |
Sep 26, 2012 | 262.60 | 267.50 | 259.20 | 264.50 | 84,786 | +0.80(+0.30%) |
Sep 25, 2012 | 270.00 | 272.70 | 262.90 | 263.70 | 100,004 | -7.40(-2.73%) |
Sep 24, 2012 | 269.10 | 278.20 | 268.70 | 271.10 | 125,790 | -0.10(-0.04%) |
Sep 21, 2012 | 280.60 | 281.20 | 269.00 | 271.20 | 201,718 | -4.90(-1.77%) |
Sep 20, 2012 | 293.60 | 293.60 | 273.60 | 276.10 | 313,631 | -17.60(-5.99%) |
Sep 19, 2012 | 298.50 | 301.50 | 293.40 | 293.70 | 128,795 | -6.50(-2.17%) |
Sep 18, 2012 | 294.80 | 302.20 | 291.10 | 300.20 | 122,792 | +4.60(+1.56%) |
Sep 17, 2012 | 305.00 | 307.10 | 293.70 | 295.60 | 189,902 | -12.70(-4.12%) |
Sep 14, 2012 | 320.90 | 320.90 | 307.30 | 308.30 | 165,978 | -10.00(-3.14%) |
Sep 13, 2012 | 320.10 | 324.50 | 313.70 | 318.30 | 128,822 | -3.50(-1.09%) |
Sep 12, 2012 | 326.20 | 333.00 | 320.00 | 321.80 | 122,363 | -3.70(-1.14%) |
Sep 11, 2012 | 316.00 | 325.50 | 314.70 | 325.50 | 89,060 | +10.30(+3.27%) |
Sep 10, 2012 | 331.50 | 333.77 | 313.30 | 315.20 | 217,587 | -19.00(-5.69%) |
Sep 07, 2012 | 337.50 | 342.20 | 331.20 | 334.20 | 101,309 | -5.70(-1.68%) |
Sep 06, 2012 | 339.50 | 343.50 | 337.70 | 339.90 | 88,734 | +1.80(+0.53%) |
Sep 05, 2012 | 340.10 | 344.10 | 337.60 | 338.10 | 76,406 | -3.40(-1.00%) |
Sep 04, 2012 | 351.60 | 354.00 | 341.45 | 341.50 | 82,106 | -10.60(-3.01%) |
Aug 31, 2012 | 351.30 | 353.90 | 346.00 | 352.10 | 45,096 | +2.80(+0.80%) |
Aug 30, 2012 | 342.50 | 349.70 | 342.50 | 349.30 | 39,273 | +2.40(+0.69%) |
Aug 29, 2012 | 347.50 | 350.00 | 340.00 | 346.90 | 56,322 | +0.10(+0.03%) |
Aug 27, 2012 | 346.80 | 354.50 | 345.40 | 346.80 | 58,179 | +0.80(+0.23%) |
Aug 24, 2012 | 353.60 | 355.00 | 336.60 | 346.00 | 155,564 | -13.00(-3.62%) |
Aug 23, 2012 | 366.00 | 366.00 | 356.20 | 359.00 | 67,312 | -7.80(-2.13%) |
Aug 22, 2012 | 365.60 | 369.00 | 361.80 | 366.80 | 56,964 | -0.50(-0.14%) |
Aug 21, 2012 | 376.00 | 384.50 | 365.40 | 367.30 | 82,995 | -8.60(-2.29%) |
Aug 20, 2012 | 389.70 | 390.00 | 375.10 | 375.90 | 74,320 | -14.40(-3.69%) |
Aug 17, 2012 | 379.90 | 391.70 | 378.50 | 390.30 | 114,144 | +10.50(+2.76%) |
Aug 16, 2012 | 376.50 | 382.40 | 370.60 | 379.80 | 116,001 | +3.90(+1.04%) |
Aug 15, 2012 | 364.60 | 375.90 | 362.50 | 375.90 | 80,229 | +10.90(+2.99%) |
Aug 14, 2012 | 369.70 | 372.37 | 363.50 | 365.00 | 96,989 | -2.00(-0.54%) |
Aug 13, 2012 | 366.90 | 372.60 | 360.50 | 367.00 | 79,444 | -1.10(-0.30%) |
Aug 10, 2012 | 369.40 | 370.88 | 363.50 | 368.10 | 58,104 | -2.90(-0.78%) |
Aug 09, 2012 | 362.90 | 373.30 | 362.50 | 371.00 | 78,624 | +6.40(+1.76%) |
Aug 08, 2012 | 375.00 | 375.00 | 362.10 | 364.60 | 127,837 | -14.20(-3.75%) |
Aug 07, 2012 | 391.70 | 392.50 | 376.60 | 378.80 | 110,528 | -12.00(-3.07%) |
Aug 06, 2012 | 392.00 | 396.90 | 385.00 | 390.80 | 88,415 | +0.40(+0.10%) |
Aug 03, 2012 | 365.70 | 395.00 | 360.60 | 390.40 | 211,356 | +44.50(+12.86%) |
Aug 02, 2012 | 358.80 | 366.22 | 342.72 | 345.90 | 150,236 | -15.90(-4.39%) |
Aug 01, 2012 | 379.60 | 381.60 | 360.00 | 361.80 | 116,936 | -14.50(-3.85%) |
Jul 31, 2012 | 375.70 | 385.00 | 372.50 | 376.30 | 71,903 | +0.00(+0.00%) |
Jul 30, 2012 | 384.50 | 388.40 | 375.00 | 376.30 | 122,264 | -8.90(-2.31%) |
Jul 27, 2012 | 400.90 | 404.00 | 371.90 | 385.20 | 197,150 | -16.40(-4.08%) |
Jul 26, 2012 | 392.90 | 403.00 | 390.80 | 401.60 | 160,647 | +13.00(+3.35%) |
Jul 25, 2012 | 386.90 | 389.60 | 380.00 | 388.60 | 95,850 | +5.50(+1.44%) |
Jul 24, 2012 | 387.50 | 394.10 | 375.51 | 383.10 | 101,192 | -2.40(-0.62%) |
Jul 23, 2012 | 365.90 | 387.00 | 356.80 | 385.50 | 130,758 | +10.50(+2.80%) |
Jul 20, 2012 | 369.70 | 376.00 | 364.20 | 375.00 | 93,716 | +2.00(+0.54%) |
Jul 19, 2012 | 360.00 | 379.80 | 359.60 | 373.00 | 134,279 | +15.70(+4.39%) |
Jul 18, 2012 | 355.40 | 360.00 | 350.50 | 357.30 | 62,744 | +3.10(+0.88%) |
Jul 17, 2012 | 352.80 | 358.70 | 348.00 | 354.20 | 78,626 | +5.70(+1.64%) |
Jul 16, 2012 | 338.90 | 354.40 | 335.80 | 348.50 | 105,952 | +7.50(+2.20%) |
Jul 13, 2012 | 336.90 | 346.40 | 336.90 | 341.00 | 97,505 | +7.00(+2.10%) |
Jul 12, 2012 | 334.20 | 337.40 | 318.20 | 334.00 | 123,034 | -5.20(-1.53%) |
Jul 11, 2012 | 336.80 | 342.70 | 328.40 | 339.20 | 119,416 | +4.20(+1.25%) |
Jul 10, 2012 | 357.70 | 367.60 | 329.80 | 335.00 | 204,195 | -15.90(-4.53%) |
Jul 09, 2012 | 361.20 | 361.20 | 348.10 | 350.90 | 92,221 | -11.50(-3.17%) |
Jul 06, 2012 | 366.80 | 369.00 | 357.60 | 362.40 | 102,964 | -11.90(-3.18%) |
Jul 05, 2012 | 380.00 | 382.50 | 371.12 | 374.30 | 90,873 | -7.60(-1.99%) |
Jul 03, 2012 | 377.90 | 385.00 | 375.70 | 381.90 | 104,516 | +2.40(+0.63%) |
Jul 02, 2012 | 367.50 | 379.80 | 367.00 | 379.50 | 133,242 | +12.00(+3.27%) |
Jun 29, 2012 | 369.50 | 373.30 | 360.50 | 367.50 | 187,299 | +11.90(+3.35%) |
Jun 28, 2012 | 356.00 | 366.54 | 343.70 | 355.60 | 197,804 | +0.70(+0.20%) |
Jun 27, 2012 | 348.30 | 359.50 | 343.30 | 354.90 | 320,069 | +29.90(+9.20%) |
Jun 26, 2012 | 320.30 | 326.80 | 318.20 | 325.00 | 126,176 | +6.30(+1.98%) |
Jun 25, 2012 | 326.00 | 326.70 | 309.00 | 318.70 | 142,784 | +0.20(+0.06%) |
Jun 22, 2012 | 311.30 | 320.00 | 306.20 | 318.50 | 132,643 | +8.60(+2.78%) |
Jun 21, 2012 | 326.90 | 329.90 | 305.60 | 309.90 | 214,094 | -20.60(-6.23%) |
Jun 20, 2012 | 319.80 | 331.20 | 310.50 | 330.50 | 222,218 | +7.70(+2.39%) |
Jun 19, 2012 | 302.30 | 325.70 | 301.50 | 322.80 | 232,821 | +23.60(+7.89%) |
Jun 18, 2012 | 289.00 | 303.50 | 287.00 | 299.20 | 129,812 | +9.30(+3.21%) |
Jun 15, 2012 | 291.80 | 295.00 | 286.20 | 289.90 | 96,688 | -2.40(-0.82%) |
Jun 14, 2012 | 290.10 | 294.80 | 283.84 | 292.30 | 145,987 | +2.10(+0.72%) |
Jun 13, 2012 | 289.40 | 298.50 | 287.00 | 290.20 | 94,318 | -3.80(-1.29%) |
Jun 12, 2012 | 298.60 | 302.00 | 286.50 | 294.00 | 177,995 | -4.10(-1.38%) |
Jun 11, 2012 | 313.00 | 319.10 | 294.10 | 298.10 | 280,470 | -7.40(-2.42%) |
Jun 08, 2012 | 293.80 | 311.90 | 279.10 | 305.50 | 434,294 | +14.30(+4.91%) |
Jun 07, 2012 | 272.20 | 309.50 | 268.30 | 291.20 | 648,850 | +25.00(+9.39%) |
Jun 06, 2012 | 282.00 | 282.40 | 258.10 | 266.20 | 353,101 | -4.00(-1.48%) |
Jun 05, 2012 | 245.60 | 273.30 | 243.10 | 270.20 | 652,757 | +47.50(+21.33%) |
Jun 04, 2012 | 232.60 | 233.00 | 219.30 | 222.70 | 283,833 | -10.30(-4.42%) |
Jun 01, 2012 | 235.00 | 237.90 | 231.00 | 233.00 | 207,864 | -11.10(-4.55%) |
May 31, 2012 | 248.40 | 248.70 | 239.10 | 244.10 | 145,398 | -4.40(-1.77%) |
May 30, 2012 | 249.30 | 254.50 | 245.50 | 248.50 | 120,747 | -6.10(-2.40%) |
May 29, 2012 | 262.00 | 267.30 | 250.50 | 254.60 | 227,998 | -1.80(-0.70%) |
May 25, 2012 | 263.40 | 265.40 | 250.00 | 256.40 | 220,562 | -6.40(-2.44%) |
May 24, 2012 | 304.00 | 304.00 | 260.80 | 262.80 | 299,867 | -33.50(-11.31%) |
May 23, 2012 | 260.30 | 299.90 | 256.30 | 296.30 | 332,263 | +32.70(+12.41%) |
May 22, 2012 | 272.90 | 286.40 | 259.50 | 263.60 | 316,197 | -2.00(-0.75%) |
May 21, 2012 | 242.20 | 269.00 | 241.60 | 265.60 | 304,694 | +28.30(+11.93%) |
May 18, 2012 | 225.50 | 239.95 | 225.10 | 237.30 | 292,720 | +10.60(+4.68%) |
May 17, 2012 | 241.10 | 241.20 | 223.30 | 226.70 | 330,686 | -14.40(-5.97%) |
May 16, 2012 | 251.80 | 256.90 | 240.40 | 241.10 | 196,209 | -7.90(-3.17%) |
May 15, 2012 | 250.50 | 258.00 | 246.50 | 249.00 | 248,855 | -2.10(-0.84%) |
May 14, 2012 | 252.50 | 260.50 | 246.30 | 251.10 | 173,253 | -3.60(-1.41%) |
May 11, 2012 | 242.50 | 269.90 | 242.50 | 254.70 | 297,315 | +4.20(+1.68%) |
May 10, 2012 | 258.00 | 261.00 | 240.10 | 250.50 | 328,532 | -5.30(-2.07%) |
May 09, 2012 | 265.80 | 267.90 | 250.00 | 255.80 | 422,807 | -24.60(-8.77%) |
May 08, 2012 | 275.10 | 285.50 | 258.00 | 280.40 | 365,826 | +5.90(+2.15%) |
May 07, 2012 | 276.80 | 282.00 | 272.20 | 274.50 | 197,903 | -7.60(-2.69%) |
May 04, 2012 | 295.00 | 297.50 | 280.00 | 282.10 | 275,325 | -13.50(-4.57%) |
May 03, 2012 | 319.20 | 324.90 | 291.40 | 295.60 | 289,994 | -21.20(-6.69%) |
May 02, 2012 | 311.20 | 317.10 | 308.20 | 316.80 | 118,357 | +3.90(+1.25%) |