Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 299.19 | 299.67 | 297.03 | 297.03 | 61,687 | -1.05(-0.35%) |
Jul 30, 2013 | 298.08 | 299.29 | 296.24 | 298.08 | 47,816 | +1.63(+0.55%) |
Jul 29, 2013 | 295.92 | 298.34 | 295.08 | 296.45 | 39,413 | +0.58(+0.20%) |
Jul 26, 2013 | 295.13 | 296.98 | 295.13 | 295.87 | 44,400 | -1.05(-0.35%) |
Jul 25, 2013 | 296.50 | 298.66 | 295.97 | 296.92 | 61,121 | -0.74(-0.25%) |
Jul 24, 2013 | 299.57 | 300.24 | 296.29 | 297.66 | 54,755 | -1.32(-0.44%) |
Jul 23, 2013 | 301.87 | 303.19 | 297.71 | 298.98 | 25,906 | -3.16(-1.05%) |
Jul 22, 2013 | 304.00 | 304.40 | 298.92 | 302.13 | 33,771 | -2.58(-0.85%) |
Jul 19, 2013 | 305.71 | 309.24 | 304.29 | 304.71 | 54,667 | -1.11(-0.36%) |
Jul 18, 2013 | 301.13 | 306.98 | 301.13 | 305.82 | 28,848 | +4.53(+1.50%) |
Jul 17, 2013 | 301.82 | 302.56 | 298.50 | 301.29 | 22,617 | +1.11(+0.37%) |
Jul 16, 2013 | 304.66 | 304.66 | 296.08 | 300.19 | 54,480 | -5.16(-1.69%) |
Jul 15, 2013 | 304.87 | 306.71 | 299.71 | 305.35 | 33,738 | +1.21(+0.40%) |
Jul 12, 2013 | 300.61 | 305.77 | 297.45 | 304.13 | 54,999 | +2.47(+0.82%) |
Jul 11, 2013 | 299.29 | 304.29 | 297.96 | 301.66 | 58,326 | +6.00(+2.03%) |
Jul 10, 2013 | 297.08 | 297.76 | 293.30 | 295.66 | 50,131 | -2.32(-0.78%) |
Jul 09, 2013 | 300.08 | 299.92 | 297.71 | 297.98 | 33,472 | +0.00(+0.00%) |
Jul 08, 2013 | 302.45 | 303.92 | 297.98 | 297.98 | 31,946 | -3.69(-1.22%) |
Jul 05, 2013 | 303.87 | 304.66 | 299.98 | 301.66 | 25,336 | +1.32(+0.44%) |
Jul 03, 2013 | 299.82 | 301.29 | 298.45 | 300.34 | 19,124 | -1.42(-0.47%) |
Jul 02, 2013 | 304.71 | 305.45 | 299.50 | 301.76 | 37,997 | -2.74(-0.90%) |
Jul 01, 2013 | 300.98 | 309.45 | 297.61 | 304.50 | 37,291 | +5.11(+1.71%) |
Jun 28, 2013 | 304.45 | 305.74 | 298.03 | 299.40 | 94,949 | -0.69(-0.23%) |
Jun 26, 2013 | 298.98 | 302.13 | 298.64 | 300.08 | 27,820 | +3.37(+1.14%) |
Jun 25, 2013 | 303.66 | 303.66 | 295.39 | 296.71 | 69,044 | -5.47(-1.81%) |
Jun 24, 2013 | 302.40 | 303.61 | 296.45 | 302.19 | 47,417 | -4.05(-1.32%) |
Jun 21, 2013 | 305.45 | 307.19 | 301.40 | 306.24 | 47,191 | +1.84(+0.61%) |
Jun 20, 2013 | 310.29 | 311.85 | 298.61 | 304.40 | 54,084 | -10.42(-3.31%) |
Jun 19, 2013 | 317.66 | 320.72 | 314.77 | 314.82 | 51,412 | -2.47(-0.78%) |
Jun 18, 2013 | 320.61 | 320.84 | 316.78 | 317.30 | 35,661 | -3.79(-1.18%) |
Jun 17, 2013 | 321.56 | 326.35 | 318.67 | 321.09 | 34,256 | +0.16(+0.05%) |
Jun 14, 2013 | 324.98 | 325.98 | 320.30 | 320.93 | 26,355 | -4.42(-1.36%) |
Jun 13, 2013 | 319.19 | 327.04 | 316.51 | 325.35 | 19,575 | +5.26(+1.64%) |
Jun 12, 2013 | 325.98 | 326.30 | 318.67 | 320.09 | 21,435 | -4.63(-1.43%) |
Jun 11, 2013 | 322.45 | 326.35 | 320.24 | 324.72 | 21,086 | -1.89(-0.58%) |
Jun 10, 2013 | 327.30 | 328.95 | 323.61 | 326.61 | 13,214 | -0.32(-0.10%) |
Jun 07, 2013 | 329.40 | 330.67 | 325.40 | 326.93 | 19,555 | +0.95(+0.29%) |
Jun 06, 2013 | 323.09 | 326.25 | 321.98 | 325.98 | 27,529 | +2.32(+0.72%) |
Jun 05, 2013 | 325.40 | 327.40 | 322.45 | 323.67 | 55,000 | -1.69(-0.52%) |
Jun 04, 2013 | 323.14 | 328.14 | 322.67 | 325.35 | 49,038 | +3.37(+1.05%) |
Jun 03, 2013 | 317.66 | 322.77 | 314.82 | 321.98 | 54,118 | +4.58(+1.44%) |
May 31, 2013 | 317.82 | 320.40 | 315.72 | 317.40 | 19,928 | -1.69(-0.53%) |
May 30, 2013 | 318.08 | 320.93 | 317.04 | 319.09 | 11,422 | +2.42(+0.76%) |
May 29, 2013 | 322.72 | 322.98 | 314.14 | 316.66 | 41,618 | -8.90(-2.73%) |
May 28, 2013 | 312.03 | 326.09 | 311.77 | 325.56 | 37,589 | +15.69(+5.06%) |
May 24, 2013 | 306.50 | 311.03 | 305.87 | 309.87 | 65,438 | +2.37(+0.77%) |
May 23, 2013 | 305.98 | 308.24 | 302.40 | 307.50 | 25,062 | -0.95(-0.31%) |
May 22, 2013 | 310.08 | 312.14 | 307.71 | 308.45 | 41,697 | -1.32(-0.42%) |
May 21, 2013 | 308.19 | 311.45 | 307.82 | 309.77 | 21,595 | +0.58(+0.19%) |
May 20, 2013 | 310.66 | 312.72 | 307.98 | 309.19 | 28,522 | -2.32(-0.74%) |
May 17, 2013 | 316.88 | 316.88 | 310.98 | 311.50 | 38,884 | -2.95(-0.94%) |
May 16, 2013 | 311.71 | 318.03 | 311.71 | 314.45 | 42,125 | +1.21(+0.39%) |
May 15, 2013 | 307.98 | 314.35 | 307.75 | 313.24 | 18,816 | +8.37(+2.75%) |
May 13, 2013 | 304.71 | 306.35 | 302.66 | 304.87 | 20,658 | +0.05(+0.02%) |
May 10, 2013 | 300.55 | 305.13 | 300.55 | 304.82 | 20,894 | +3.95(+1.31%) |
May 09, 2013 | 300.50 | 303.61 | 299.61 | 300.87 | 22,673 | +0.21(+0.07%) |
May 08, 2013 | 301.03 | 302.66 | 300.08 | 300.66 | 18,417 | -1.16(-0.38%) |
May 07, 2013 | 298.08 | 303.13 | 297.55 | 301.82 | 18,330 | +4.79(+1.61%) |
May 06, 2013 | 296.45 | 298.82 | 293.26 | 297.03 | 30,383 | +1.69(+0.57%) |
May 03, 2013 | 294.50 | 296.32 | 292.34 | 295.34 | 39,336 | +3.00(+1.03%) |
May 02, 2013 | 281.55 | 293.92 | 280.55 | 292.34 | 61,663 | +11.42(+4.07%) |
May 01, 2013 | 294.82 | 288.02 | 268.60 | 280.92 | 167,413 | -13.90(-4.71%) |
Apr 30, 2013 | 293.92 | 296.98 | 293.55 | 294.82 | 49,620 | -0.90(-0.30%) |
Apr 29, 2013 | 295.87 | 297.76 | 294.29 | 295.71 | 35,428 | +0.16(+0.05%) |
Apr 26, 2013 | 300.34 | 300.34 | 294.92 | 295.55 | 74,949 | -1.47(-0.50%) |
Apr 25, 2013 | 298.87 | 300.61 | 296.19 | 297.03 | 42,885 | -2.00(-0.67%) |
Apr 24, 2013 | 309.24 | 310.78 | 298.03 | 299.03 | 88,261 | -11.79(-3.79%) |
Apr 23, 2013 | 304.08 | 311.66 | 303.13 | 310.82 | 28,423 | +10.00(+3.32%) |
Apr 22, 2013 | 299.24 | 303.19 | 296.05 | 300.82 | 39,599 | +1.21(+0.40%) |
Apr 19, 2013 | 298.87 | 299.92 | 297.98 | 299.61 | 52,535 | +0.79(+0.26%) |
Apr 18, 2013 | 298.98 | 303.19 | 297.40 | 298.82 | 59,831 | +1.53(+0.51%) |
Apr 17, 2013 | 300.92 | 302.40 | 294.13 | 297.29 | 41,937 | -5.16(-1.71%) |
Apr 16, 2013 | 299.55 | 302.92 | 298.76 | 302.45 | 41,307 | +4.16(+1.39%) |
Apr 15, 2013 | 304.98 | 304.98 | 297.55 | 298.29 | 42,415 | -6.90(-2.26%) |
Apr 12, 2013 | 304.98 | 306.71 | 304.03 | 305.19 | 20,370 | -1.16(-0.38%) |
Apr 11, 2013 | 303.29 | 308.03 | 303.29 | 306.35 | 29,022 | +3.95(+1.31%) |
Apr 10, 2013 | 297.61 | 302.66 | 297.61 | 302.40 | 61,923 | +5.58(+1.88%) |
Apr 09, 2013 | 300.50 | 300.50 | 296.61 | 296.82 | 23,453 | -2.58(-0.86%) |
Apr 08, 2013 | 298.03 | 300.05 | 297.45 | 299.40 | 29,074 | +1.32(+0.44%) |
Apr 05, 2013 | 298.82 | 300.55 | 297.45 | 298.08 | 59,549 | -4.58(-1.51%) |
Apr 04, 2013 | 300.19 | 306.80 | 297.71 | 302.66 | 73,754 | +4.00(+1.34%) |
Apr 03, 2013 | 299.71 | 299.71 | 296.76 | 298.66 | 48,423 | -0.32(-0.11%) |
Apr 02, 2013 | 297.03 | 300.70 | 296.55 | 298.98 | 72,301 | +3.53(+1.19%) |
Apr 01, 2013 | 298.24 | 301.29 | 292.92 | 295.45 | 43,469 | -2.47(-0.83%) |
Mar 28, 2013 | 296.39 | 299.92 | 295.13 | 297.92 | 41,717 | +2.84(+0.96%) |
Mar 27, 2013 | 293.24 | 295.87 | 291.18 | 295.08 | 34,105 | +0.63(+0.21%) |
Mar 26, 2013 | 294.18 | 296.92 | 292.97 | 294.45 | 27,389 | +1.42(+0.49%) |
Mar 25, 2013 | 292.08 | 294.55 | 289.34 | 293.03 | 48,205 | +2.00(+0.69%) |
Mar 22, 2013 | 287.76 | 291.71 | 287.76 | 291.03 | 145,354 | +4.11(+1.43%) |
Mar 21, 2013 | 285.60 | 289.02 | 285.60 | 286.92 | 14,251 | -0.42(-0.15%) |
Mar 20, 2013 | 283.81 | 288.13 | 283.34 | 287.34 | 10,469 | +5.05(+1.79%) |
Mar 19, 2013 | 279.02 | 282.97 | 278.29 | 282.29 | 32,929 | +3.89(+1.40%) |
Mar 18, 2013 | 278.65 | 280.76 | 277.97 | 278.39 | 26,411 | -2.58(-0.92%) |
Mar 15, 2013 | 277.55 | 282.13 | 274.86 | 280.97 | 144,530 | +0.32(+0.11%) |
Mar 14, 2013 | 281.44 | 282.29 | 280.18 | 280.65 | 33,718 | -1.16(-0.41%) |
Mar 13, 2013 | 286.18 | 287.13 | 281.55 | 281.81 | 36,739 | -4.21(-1.47%) |
Mar 12, 2013 | 288.18 | 288.66 | 284.13 | 286.02 | 25,130 | -2.21(-0.77%) |
Mar 11, 2013 | 287.66 | 288.60 | 286.72 | 288.24 | 26,590 | +0.68(+0.24%) |
Mar 08, 2013 | 289.71 | 289.71 | 285.58 | 287.55 | 25,602 | +0.16(+0.05%) |
Mar 07, 2013 | 289.45 | 289.45 | 286.87 | 287.39 | 21,620 | -0.37(-0.13%) |
Mar 06, 2013 | 289.55 | 289.55 | 286.18 | 287.76 | 16,544 | -0.42(-0.15%) |
Mar 05, 2013 | 287.71 | 292.55 | 287.02 | 288.18 | 24,450 | +1.47(+0.51%) |
Mar 04, 2013 | 283.50 | 286.71 | 283.37 | 286.71 | 30,660 | +2.05(+0.72%) |
Mar 01, 2013 | 283.97 | 285.66 | 281.55 | 284.65 | 31,724 | -0.11(-0.04%) |
Feb 28, 2013 | 286.02 | 287.87 | 284.65 | 284.76 | 22,860 | -0.21(-0.07%) |
Feb 27, 2013 | 283.50 | 287.18 | 283.29 | 284.97 | 24,564 | +1.21(+0.43%) |
Feb 26, 2013 | 284.08 | 284.65 | 281.76 | 283.76 | 28,897 | -0.95(-0.33%) |
Feb 22, 2013 | 282.60 | 285.08 | 282.60 | 284.71 | 30,375 | +2.58(+0.91%) |
Feb 21, 2013 | 283.87 | 284.28 | 280.34 | 282.13 | 32,559 | -2.26(-0.80%) |
Feb 20, 2013 | 288.97 | 289.08 | 284.29 | 284.39 | 19,776 | -4.58(-1.58%) |
Feb 19, 2013 | 285.02 | 289.60 | 283.97 | 288.97 | 47,854 | +3.69(+1.29%) |
Feb 15, 2013 | 285.08 | 289.18 | 283.55 | 285.29 | 58,025 | -0.26(-0.09%) |
Feb 14, 2013 | 285.08 | 286.29 | 283.44 | 285.55 | 50,965 | +0.37(+0.13%) |
Feb 13, 2013 | 283.76 | 287.60 | 282.18 | 285.18 | 51,988 | +1.05(+0.37%) |
Feb 12, 2013 | 284.81 | 286.24 | 282.13 | 284.13 | 86,333 | -2.58(-0.90%) |
Feb 11, 2013 | 289.24 | 291.55 | 282.92 | 286.71 | 69,930 | -2.63(-0.91%) |
Feb 08, 2013 | 287.97 | 290.29 | 287.97 | 289.34 | 66,422 | +1.37(+0.48%) |
Feb 07, 2013 | 290.29 | 291.45 | 279.44 | 287.97 | 77,003 | -4.69(-1.60%) |
Feb 06, 2013 | 287.24 | 295.24 | 287.13 | 292.66 | 70,667 | +14.43(+5.18%) |
Feb 04, 2013 | 282.23 | 282.97 | 277.71 | 278.23 | 67,584 | +3.53(+1.28%) |
Feb 01, 2013 | 268.23 | 277.50 | 267.86 | 274.70 | 64,855 | +8.11(+3.04%) |
Jan 31, 2013 | 267.33 | 267.33 | 261.91 | 266.60 | 25,063 | -1.47(-0.55%) |
Jan 30, 2013 | 269.44 | 269.65 | 267.33 | 268.07 | 34,576 | -0.95(-0.35%) |
Jan 29, 2013 | 264.91 | 269.60 | 264.70 | 269.02 | 44,059 | +3.47(+1.31%) |
Jan 28, 2013 | 263.70 | 265.70 | 262.91 | 265.55 | 27,414 | +2.21(+0.84%) |
Jan 25, 2013 | 262.23 | 263.39 | 260.12 | 263.33 | 29,559 | +2.47(+0.95%) |
Jan 24, 2013 | 260.39 | 262.49 | 259.02 | 260.86 | 47,759 | +1.48(+0.57%) |
Jan 23, 2013 | 259.33 | 260.02 | 257.81 | 259.38 | 62,632 | -0.16(-0.06%) |
Jan 22, 2013 | 259.60 | 259.65 | 257.60 | 259.54 | 21,040 | -0.11(-0.04%) |
Jan 18, 2013 | 256.75 | 260.39 | 255.54 | 259.65 | 27,792 | +2.95(+1.15%) |
Jan 17, 2013 | 255.17 | 257.91 | 254.07 | 256.70 | 18,056 | +2.37(+0.93%) |
Jan 16, 2013 | 254.65 | 254.86 | 251.96 | 254.33 | 26,392 | -0.90(-0.35%) |
Jan 15, 2013 | 252.17 | 255.65 | 252.17 | 255.23 | 15,662 | +1.79(+0.71%) |
Jan 14, 2013 | 252.38 | 253.49 | 252.33 | 253.44 | 81,097 | +0.16(+0.06%) |
Jan 11, 2013 | 252.28 | 253.91 | 251.07 | 253.28 | 51,074 | +0.26(+0.10%) |
Jan 10, 2013 | 253.33 | 253.33 | 250.49 | 253.01 | 29,212 | +1.00(+0.40%) |
Jan 09, 2013 | 251.54 | 253.59 | 251.44 | 252.01 | 25,973 | +0.32(+0.13%) |
Jan 08, 2013 | 254.81 | 255.02 | 251.12 | 251.70 | 45,341 | -2.84(-1.12%) |
Jan 07, 2013 | 248.80 | 254.96 | 248.75 | 254.54 | 62,002 | +6.79(+2.74%) |
Jan 04, 2013 | 245.86 | 248.22 | 244.49 | 247.75 | 30,748 | +2.47(+1.01%) |
Jan 03, 2013 | 244.38 | 246.44 | 243.38 | 245.28 | 31,173 | +0.05(+0.02%) |
Jan 02, 2013 | 244.28 | 247.75 | 236.54 | 245.22 | 78,083 | +8.69(+3.67%) |
Dec 31, 2012 | 232.64 | 236.85 | 232.27 | 236.54 | 49,064 | +3.32(+1.42%) |
Dec 28, 2012 | 232.69 | 234.27 | 232.22 | 233.22 | 38,458 | -0.10(-0.05%) |
Dec 27, 2012 | 231.48 | 234.06 | 230.43 | 233.33 | 84,110 | +1.32(+0.57%) |
Dec 26, 2012 | 232.43 | 233.43 | 230.90 | 232.01 | 32,675 | -0.21(-0.09%) |
Dec 24, 2012 | 230.90 | 233.17 | 230.54 | 232.22 | 59,427 | +0.58(+0.25%) |
Dec 21, 2012 | 224.11 | 231.80 | 222.12 | 231.64 | 144,011 | +3.90(+1.71%) |
Dec 20, 2012 | 227.53 | 228.11 | 224.88 | 227.75 | 51,825 | -0.37(-0.16%) |
Dec 19, 2012 | 231.64 | 233.01 | 224.69 | 228.11 | 68,268 | -6.58(-2.80%) |
Dec 18, 2012 | 233.64 | 235.69 | 233.01 | 234.69 | 40,954 | +1.74(+0.75%) |
Dec 17, 2012 | 233.38 | 235.43 | 232.38 | 232.96 | 72,214 | +2.37(+1.03%) |
Dec 14, 2012 | 238.91 | 238.91 | 230.38 | 230.59 | 65,686 | -9.37(-3.91%) |
Dec 13, 2012 | 243.91 | 244.33 | 237.38 | 239.96 | 45,157 | -4.47(-1.83%) |
Dec 12, 2012 | 251.38 | 251.86 | 244.33 | 244.43 | 29,821 | -6.05(-2.42%) |
Dec 11, 2012 | 253.81 | 254.59 | 249.65 | 250.49 | 38,032 | -1.32(-0.52%) |
Dec 10, 2012 | 251.17 | 253.81 | 251.12 | 251.80 | 26,121 | +0.31(+0.13%) |
Dec 07, 2012 | 249.96 | 252.17 | 248.44 | 251.49 | 21,181 | +1.63(+0.65%) |
Dec 06, 2012 | 246.54 | 249.96 | 246.54 | 249.86 | 27,043 | +2.63(+1.07%) |
Dec 05, 2012 | 247.22 | 249.49 | 246.17 | 247.22 | 51,736 | -0.69(-0.28%) |
Dec 04, 2012 | 247.49 | 249.96 | 245.12 | 247.91 | 67,537 | -3.90(-1.55%) |
Nov 30, 2012 | 248.01 | 252.28 | 247.17 | 251.80 | 59,458 | +3.47(+1.40%) |
Nov 29, 2012 | 240.43 | 250.54 | 239.70 | 248.33 | 40,003 | +8.58(+3.58%) |
Nov 28, 2012 | 239.54 | 240.59 | 238.64 | 239.75 | 25,588 | -0.11(-0.04%) |
Nov 27, 2012 | 239.80 | 241.96 | 239.38 | 239.85 | 48,678 | -0.10(-0.04%) |
Nov 26, 2012 | 241.64 | 244.33 | 238.64 | 239.96 | 21,432 | -2.32(-0.96%) |
Nov 23, 2012 | 237.96 | 242.28 | 237.43 | 242.28 | 18,080 | +4.37(+1.84%) |
Nov 21, 2012 | 236.91 | 238.28 | 236.12 | 237.91 | 33,426 | +0.00(+0.00%) |
Nov 20, 2012 | 237.75 | 239.81 | 236.85 | 237.91 | 37,602 | -0.58(-0.24%) |
Nov 19, 2012 | 235.96 | 239.28 | 234.75 | 238.49 | 45,358 | +4.26(+1.82%) |
Nov 16, 2012 | 229.06 | 234.54 | 225.59 | 234.22 | 29,991 | +6.16(+2.70%) |
Nov 15, 2012 | 228.53 | 232.75 | 225.53 | 228.06 | 42,018 | +0.05(+0.02%) |
Nov 14, 2012 | 232.12 | 233.48 | 226.80 | 228.01 | 40,758 | -3.11(-1.34%) |
Nov 13, 2012 | 230.80 | 233.27 | 230.64 | 231.12 | 37,365 | -1.00(-0.43%) |
Nov 12, 2012 | 227.38 | 233.69 | 225.96 | 232.12 | 52,386 | +5.53(+2.44%) |
Nov 09, 2012 | 228.85 | 230.63 | 225.06 | 226.59 | 38,258 | -2.74(-1.19%) |
Nov 08, 2012 | 232.43 | 233.33 | 229.32 | 229.32 | 30,239 | -1.53(-0.66%) |
Nov 07, 2012 | 233.80 | 233.80 | 230.06 | 230.85 | 37,667 | -4.79(-2.03%) |
Nov 06, 2012 | 236.69 | 238.35 | 235.33 | 235.64 | 60,436 | -1.26(-0.53%) |
Nov 05, 2012 | 241.38 | 241.43 | 235.43 | 236.91 | 38,297 | -3.90(-1.62%) |
Nov 02, 2012 | 246.22 | 246.65 | 240.64 | 240.80 | 31,606 | -4.37(-1.78%) |
Nov 01, 2012 | 242.43 | 246.22 | 241.17 | 245.17 | 113,322 | +5.69(+2.37%) |
Oct 31, 2012 | 240.22 | 244.38 | 238.96 | 239.49 | 71,472 | +1.63(+0.69%) |
Oct 26, 2012 | 238.17 | 237.85 | 237.85 | 237.85 | 40,990 | +0.37(+0.15%) |
Oct 25, 2012 | 239.38 | 239.38 | 236.59 | 237.49 | 35,400 | -0.74(-0.31%) |
Oct 24, 2012 | 238.59 | 240.54 | 236.59 | 238.22 | 40,014 | -0.32(-0.13%) |
Oct 23, 2012 | 240.85 | 242.54 | 238.06 | 238.54 | 48,845 | -6.90(-2.81%) |
Oct 19, 2012 | 248.44 | 251.44 | 243.70 | 245.43 | 40,253 | -3.95(-1.58%) |
Oct 18, 2012 | 249.38 | 251.28 | 248.49 | 249.38 | 96,110 | +0.00(+0.00%) |
Oct 17, 2012 | 252.01 | 252.01 | 248.77 | 249.38 | 50,932 | -1.84(-0.73%) |
Oct 16, 2012 | 252.33 | 253.54 | 250.75 | 251.22 | 53,777 | +0.68(+0.27%) |
Oct 15, 2012 | 251.33 | 252.75 | 250.28 | 250.54 | 50,090 | +0.37(+0.15%) |
Oct 12, 2012 | 249.70 | 252.38 | 248.49 | 250.17 | 52,485 | +0.10(+0.04%) |
Oct 11, 2012 | 250.01 | 253.86 | 249.86 | 250.07 | 106,095 | +2.16(+0.87%) |
Oct 10, 2012 | 240.96 | 249.65 | 240.96 | 247.91 | 171,427 | +5.53(+2.28%) |
Oct 09, 2012 | 238.75 | 250.54 | 237.49 | 242.38 | 327,748 | +25.69(+11.86%) |
Oct 08, 2012 | 215.64 | 216.85 | 215.58 | 216.69 | 14,439 | +0.63(+0.29%) |
Oct 05, 2012 | 214.00 | 216.85 | 214.00 | 216.06 | 41,117 | +1.95(+0.91%) |
Oct 04, 2012 | 213.00 | 214.53 | 212.11 | 214.11 | 39,133 | +1.74(+0.82%) |
Oct 03, 2012 | 212.11 | 213.79 | 209.85 | 212.37 | 38,983 | +0.53(+0.25%) |
Oct 02, 2012 | 213.58 | 214.74 | 211.48 | 211.85 | 16,616 | -1.47(-0.69%) |
Oct 01, 2012 | 211.48 | 215.74 | 211.48 | 213.32 | 38,391 | +2.68(+1.27%) |
Sep 28, 2012 | 209.53 | 210.90 | 209.11 | 210.64 | 48,679 | -0.11(-0.05%) |
Sep 27, 2012 | 208.74 | 211.06 | 206.58 | 210.74 | 25,025 | +3.00(+1.44%) |
Sep 26, 2012 | 210.58 | 211.22 | 206.77 | 207.74 | 14,357 | -2.90(-1.37%) |
Sep 25, 2012 | 210.43 | 213.58 | 209.53 | 210.64 | 41,310 | +0.63(+0.30%) |
Sep 24, 2012 | 212.43 | 213.41 | 208.90 | 210.00 | 28,353 | -2.37(-1.12%) |
Sep 21, 2012 | 221.06 | 221.22 | 211.64 | 212.37 | 59,569 | -6.05(-2.77%) |
Sep 20, 2012 | 217.43 | 218.85 | 216.16 | 218.43 | 30,435 | +0.47(+0.22%) |
Sep 19, 2012 | 216.95 | 218.53 | 215.22 | 217.95 | 25,547 | +1.95(+0.90%) |
Sep 18, 2012 | 215.69 | 217.48 | 213.43 | 216.00 | 30,196 | +0.89(+0.42%) |
Sep 17, 2012 | 216.58 | 216.58 | 211.74 | 215.11 | 52,048 | -6.63(-2.99%) |
Sep 14, 2012 | 221.11 | 225.22 | 220.48 | 221.74 | 43,634 | +1.00(+0.45%) |
Sep 13, 2012 | 211.48 | 221.72 | 210.95 | 220.74 | 47,692 | +9.74(+4.62%) |
Sep 12, 2012 | 207.37 | 211.27 | 207.11 | 211.00 | 27,950 | +3.90(+1.88%) |
Sep 11, 2012 | 204.26 | 207.11 | 204.26 | 207.11 | 25,822 | +3.69(+1.81%) |
Sep 10, 2012 | 206.53 | 206.53 | 202.69 | 203.42 | 30,800 | -2.79(-1.35%) |
Sep 07, 2012 | 203.11 | 206.90 | 201.58 | 206.21 | 33,682 | +4.21(+2.08%) |
Sep 06, 2012 | 199.42 | 205.11 | 199.26 | 202.00 | 83,829 | +4.05(+2.05%) |
Sep 05, 2012 | 195.16 | 200.00 | 195.16 | 197.95 | 79,951 | +2.16(+1.10%) |
Sep 04, 2012 | 194.37 | 197.95 | 193.87 | 195.79 | 63,988 | +1.89(+0.98%) |
Aug 31, 2012 | 192.84 | 195.05 | 190.63 | 193.89 | 17,291 | +2.53(+1.32%) |
Aug 30, 2012 | 192.84 | 192.84 | 191.31 | 191.37 | 19,832 | -1.47(-0.76%) |
Aug 29, 2012 | 190.68 | 194.89 | 190.68 | 192.84 | 10,685 | +2.74(+1.44%) |
Aug 27, 2012 | 189.95 | 191.53 | 189.00 | 190.10 | 8,670 | +0.42(+0.22%) |
Aug 24, 2012 | 187.37 | 190.26 | 186.63 | 189.68 | 10,010 | +1.84(+0.98%) |
Aug 23, 2012 | 190.16 | 190.37 | 187.26 | 187.84 | 20,937 | -7.74(-3.96%) |
Aug 22, 2012 | 197.11 | 197.21 | 193.89 | 195.58 | 21,279 | -1.00(-0.51%) |
Aug 21, 2012 | 197.47 | 197.47 | 196.00 | 196.58 | 17,964 | +0.00(+0.00%) |
Aug 20, 2012 | 196.90 | 197.16 | 195.63 | 196.58 | 16,554 | -0.53(-0.27%) |
Aug 17, 2012 | 196.21 | 197.42 | 196.10 | 197.11 | 14,344 | +0.11(+0.05%) |
Aug 16, 2012 | 197.37 | 199.63 | 193.53 | 197.00 | 29,530 | -0.42(-0.21%) |
Aug 15, 2012 | 196.10 | 197.63 | 195.03 | 197.42 | 25,451 | +0.84(+0.43%) |
Aug 14, 2012 | 199.05 | 199.69 | 196.00 | 196.58 | 25,390 | -0.95(-0.48%) |
Aug 13, 2012 | 194.31 | 198.21 | 192.47 | 197.53 | 64,654 | +5.84(+3.05%) |
Aug 10, 2012 | 189.37 | 192.00 | 187.97 | 191.68 | 39,503 | +1.84(+0.97%) |
Aug 09, 2012 | 188.84 | 190.63 | 188.52 | 189.84 | 25,687 | +0.58(+0.31%) |
Aug 08, 2012 | 190.47 | 191.42 | 186.37 | 189.26 | 36,132 | -1.47(-0.77%) |
Aug 07, 2012 | 182.10 | 193.21 | 182.10 | 190.74 | 96,613 | +5.21(+2.81%) |
Aug 06, 2012 | 188.00 | 188.94 | 184.42 | 185.52 | 30,469 | -2.74(-1.45%) |
Aug 03, 2012 | 190.10 | 192.05 | 187.79 | 188.26 | 15,020 | -0.16(-0.08%) |
Aug 02, 2012 | 187.00 | 188.84 | 184.31 | 188.42 | 23,799 | +0.11(+0.06%) |