Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 304.96 | 308.15 | 302.40 | 304.64 | 147 | +2.56(+0.85%) |
Jan 31, 2013 | 297.92 | 302.08 | 297.92 | 302.08 | 89 | +4.80(+1.61%) |
Jan 30, 2013 | 299.52 | 299.52 | 294.40 | 297.28 | 201 | -0.96(-0.32%) |
Jan 29, 2013 | 295.36 | 303.04 | 292.80 | 298.24 | 323 | +0.64(+0.22%) |
Jan 28, 2013 | 289.28 | 300.16 | 289.28 | 297.60 | 218 | +8.32(+2.88%) |
Jan 25, 2013 | 290.24 | 296.00 | 288.00 | 289.28 | 447 | -11.52(-3.83%) |
Jan 24, 2013 | 301.44 | 301.95 | 300.80 | 300.80 | 227 | -2.24(-0.74%) |
Jan 23, 2013 | 311.68 | 311.68 | 302.72 | 303.04 | 100 | +0.32(+0.11%) |
Jan 22, 2013 | 302.72 | 308.80 | 302.72 | 302.72 | 459 | +0.00(+0.00%) |
Jan 18, 2013 | 301.44 | 302.72 | 301.12 | 302.72 | 199 | +1.28(+0.42%) |
Jan 17, 2013 | 305.60 | 305.92 | 301.44 | 301.44 | 184 | -4.48(-1.46%) |
Jan 16, 2013 | 305.60 | 307.20 | 305.60 | 305.92 | 136 | +0.00(+0.00%) |
Jan 15, 2013 | 305.60 | 306.58 | 305.60 | 305.92 | 55 | +0.32(+0.10%) |
Jan 14, 2013 | 305.60 | 307.84 | 304.00 | 305.60 | 635 | +1.60(+0.53%) |
Jan 11, 2013 | 299.52 | 305.60 | 297.60 | 304.00 | 136 | +3.52(+1.17%) |
Jan 10, 2013 | 304.64 | 304.64 | 299.20 | 300.48 | 162 | -3.52(-1.16%) |
Jan 09, 2013 | 304.64 | 305.60 | 304.00 | 304.00 | 42 | +0.32(+0.11%) |
Jan 08, 2013 | 305.60 | 305.76 | 301.12 | 303.68 | 177 | -2.56(-0.84%) |
Jan 07, 2013 | 309.12 | 311.36 | 304.00 | 306.24 | 374 | -3.20(-1.03%) |
Jan 04, 2013 | 304.64 | 311.68 | 304.64 | 309.44 | 1,227 | +5.44(+1.79%) |
Jan 03, 2013 | 310.72 | 311.04 | 304.00 | 304.00 | 384 | -8.32(-2.66%) |
Jan 02, 2013 | 304.00 | 313.60 | 298.56 | 312.32 | 817 | +17.92(+6.09%) |
Dec 31, 2012 | 284.48 | 294.40 | 284.48 | 294.40 | 910 | +8.96(+3.14%) |
Dec 28, 2012 | 283.20 | 294.40 | 281.28 | 285.44 | 825 | +5.12(+1.83%) |
Dec 27, 2012 | 286.72 | 293.44 | 278.40 | 280.32 | 296 | -3.20(-1.13%) |
Dec 26, 2012 | 276.48 | 286.40 | 267.84 | 283.52 | 1,130 | +0.96(+0.34%) |
Dec 24, 2012 | 279.68 | 289.92 | 279.68 | 282.56 | 76 | +0.96(+0.34%) |
Dec 21, 2012 | 286.08 | 288.32 | 281.60 | 281.60 | 148 | -6.72(-2.33%) |
Dec 20, 2012 | 281.28 | 291.30 | 281.28 | 288.32 | 166 | -3.84(-1.31%) |
Dec 19, 2012 | 285.76 | 292.48 | 285.76 | 292.16 | 10,992 | +2.88(+1.00%) |
Dec 18, 2012 | 287.36 | 289.28 | 282.24 | 289.28 | 221 | +0.00(+0.00%) |
Dec 17, 2012 | 290.24 | 296.32 | 281.60 | 289.28 | 311 | -0.32(-0.11%) |
Dec 14, 2012 | 288.00 | 291.20 | 288.00 | 289.60 | 1,686 | -1.60(-0.55%) |
Dec 13, 2012 | 290.88 | 291.52 | 287.04 | 291.20 | 2,003 | -2.56(-0.87%) |
Dec 12, 2012 | 290.24 | 293.76 | 288.00 | 293.76 | 331 | +4.16(+1.44%) |
Dec 11, 2012 | 289.60 | 295.18 | 267.52 | 289.60 | 499 | -0.96(-0.33%) |
Dec 10, 2012 | 288.00 | 291.20 | 279.36 | 290.56 | 643 | +1.92(+0.67%) |
Dec 07, 2012 | 286.40 | 296.00 | 280.00 | 288.64 | 679 | -1.60(-0.55%) |
Dec 06, 2012 | 272.66 | 296.64 | 272.66 | 290.24 | 113 | +2.24(+0.78%) |
Dec 05, 2012 | 290.56 | 291.52 | 283.20 | 288.00 | 515 | -3.20(-1.10%) |
Dec 04, 2012 | 281.28 | 295.36 | 280.96 | 291.20 | 471 | +12.80(+4.60%) |
Nov 30, 2012 | 284.48 | 287.68 | 277.44 | 278.40 | 94 | -4.48(-1.58%) |
Nov 29, 2012 | 279.68 | 282.88 | 279.04 | 282.88 | 101 | +4.16(+1.49%) |
Nov 28, 2012 | 277.44 | 281.60 | 274.24 | 278.72 | 118 | -0.96(-0.34%) |
Nov 27, 2012 | 274.56 | 281.92 | 274.56 | 279.68 | 329 | +3.52(+1.27%) |
Nov 26, 2012 | 275.52 | 279.68 | 271.36 | 276.16 | 167 | -1.28(-0.46%) |
Nov 23, 2012 | 272.32 | 277.44 | 272.32 | 277.44 | 103 | +3.84(+1.40%) |
Nov 21, 2012 | 275.20 | 278.40 | 271.36 | 273.60 | 969 | +1.60(+0.59%) |
Nov 20, 2012 | 265.92 | 276.16 | 257.60 | 272.00 | 233 | +7.04(+2.66%) |
Nov 19, 2012 | 259.52 | 268.16 | 259.52 | 264.96 | 466 | +5.76(+2.22%) |
Nov 16, 2012 | 256.64 | 261.44 | 255.36 | 259.20 | 198 | +2.56(+1.00%) |
Nov 15, 2012 | 256.00 | 265.92 | 254.40 | 256.64 | 762 | -0.64(-0.25%) |
Nov 14, 2012 | 256.96 | 260.80 | 256.96 | 257.28 | 347 | -1.60(-0.62%) |
Nov 13, 2012 | 258.88 | 260.45 | 257.60 | 258.88 | 291 | +1.28(+0.50%) |
Nov 12, 2012 | 259.84 | 260.48 | 256.21 | 257.60 | 191 | -0.64(-0.25%) |
Nov 09, 2012 | 262.40 | 262.40 | 256.00 | 258.24 | 172 | -3.52(-1.34%) |
Nov 08, 2012 | 264.32 | 266.59 | 261.76 | 261.76 | 82 | -5.76(-2.15%) |
Nov 07, 2012 | 255.68 | 270.72 | 254.40 | 267.52 | 694 | +10.88(+4.24%) |
Nov 06, 2012 | 258.24 | 258.24 | 253.76 | 256.64 | 1,510 | +2.88(+1.13%) |
Nov 05, 2012 | 256.00 | 258.56 | 253.12 | 253.76 | 1,093 | -0.96(-0.38%) |
Nov 02, 2012 | 255.68 | 255.97 | 250.88 | 254.72 | 265 | +0.00(+0.00%) |
Nov 01, 2012 | 253.76 | 254.72 | 249.60 | 254.72 | 1,636 | +1.92(+0.76%) |
Oct 31, 2012 | 248.64 | 256.32 | 248.00 | 252.80 | 659 | -0.64(-0.25%) |
Oct 26, 2012 | 257.28 | 253.44 | 253.44 | 253.44 | 1,453 | -7.36(-2.82%) |
Oct 25, 2012 | 275.20 | 275.52 | 259.84 | 260.80 | 1,871 | -19.52(-6.96%) |
Oct 24, 2012 | 287.68 | 287.68 | 278.40 | 280.32 | 435 | -1.92(-0.68%) |
Oct 23, 2012 | 280.64 | 287.68 | 278.72 | 282.24 | 202 | -3.20(-1.12%) |
Oct 19, 2012 | 288.00 | 288.00 | 285.44 | 285.44 | 161 | -4.16(-1.44%) |
Oct 18, 2012 | 287.68 | 308.16 | 286.16 | 289.60 | 115 | -0.64(-0.22%) |
Oct 17, 2012 | 287.04 | 290.24 | 286.72 | 290.24 | 178 | +1.92(+0.67%) |
Oct 16, 2012 | 285.44 | 298.88 | 283.20 | 288.32 | 370 | +3.52(+1.24%) |
Oct 15, 2012 | 283.52 | 291.84 | 282.24 | 284.80 | 244 | +1.28(+0.45%) |
Oct 12, 2012 | 283.20 | 284.80 | 281.92 | 283.52 | 103 | -2.88(-1.01%) |
Oct 11, 2012 | 288.00 | 288.00 | 283.84 | 286.40 | 238 | +1.60(+0.56%) |
Oct 10, 2012 | 296.64 | 304.96 | 284.40 | 284.80 | 1,414 | -15.36(-5.12%) |
Oct 09, 2012 | 320.00 | 320.00 | 299.20 | 300.16 | 448 | -12.48(-3.99%) |
Oct 08, 2012 | 313.92 | 315.21 | 312.64 | 312.64 | 41 | -1.92(-0.61%) |
Oct 05, 2012 | 317.12 | 317.44 | 312.65 | 314.56 | 98 | -1.60(-0.51%) |
Oct 04, 2012 | 316.48 | 316.48 | 316.16 | 316.16 | 106 | -1.28(-0.40%) |
Oct 03, 2012 | 310.72 | 317.76 | 310.72 | 317.44 | 165 | +4.48(+1.43%) |
Oct 02, 2012 | 311.68 | 319.04 | 308.80 | 312.96 | 234 | +1.60(+0.51%) |
Oct 01, 2012 | 306.56 | 312.00 | 306.56 | 311.36 | 342 | +6.40(+2.10%) |
Sep 28, 2012 | 307.84 | 313.60 | 304.00 | 304.96 | 394 | -5.76(-1.85%) |
Sep 27, 2012 | 310.40 | 313.28 | 306.88 | 310.72 | 246 | -1.28(-0.41%) |
Sep 26, 2012 | 307.84 | 314.24 | 304.32 | 312.00 | 228 | +4.48(+1.46%) |
Sep 25, 2012 | 314.88 | 316.80 | 307.04 | 307.52 | 419 | -6.72(-2.14%) |
Sep 24, 2012 | 318.40 | 318.40 | 312.96 | 314.24 | 144 | -2.88(-0.91%) |
Sep 21, 2012 | 314.88 | 317.12 | 310.40 | 317.12 | 1,954 | +0.96(+0.30%) |
Sep 20, 2012 | 313.92 | 320.00 | 310.72 | 316.16 | 292 | -0.96(-0.30%) |
Sep 19, 2012 | 318.40 | 323.20 | 317.12 | 317.12 | 283 | -1.92(-0.60%) |
Sep 18, 2012 | 318.40 | 321.60 | 318.40 | 319.04 | 125 | -0.96(-0.30%) |
Sep 17, 2012 | 318.80 | 324.48 | 318.40 | 320.00 | 186 | +0.00(+0.00%) |
Sep 14, 2012 | 320.64 | 323.84 | 317.76 | 320.00 | 923 | +0.00(+0.00%) |
Sep 13, 2012 | 316.48 | 321.60 | 315.52 | 320.00 | 1,186 | -2.88(-0.89%) |
Sep 12, 2012 | 324.80 | 324.80 | 320.00 | 322.88 | 40 | -1.76(-0.54%) |
Sep 11, 2012 | 320.32 | 324.80 | 320.00 | 324.64 | 58 | +1.76(+0.55%) |
Sep 10, 2012 | 321.60 | 322.88 | 320.00 | 322.88 | 72 | -0.82(-0.25%) |
Sep 07, 2012 | 318.08 | 323.84 | 318.08 | 323.70 | 150 | +2.10(+0.65%) |
Sep 06, 2012 | 320.00 | 322.56 | 313.60 | 321.60 | 437 | +3.20(+1.01%) |
Sep 05, 2012 | 320.32 | 320.32 | 318.08 | 318.40 | 335 | -1.28(-0.40%) |
Sep 04, 2012 | 320.00 | 322.56 | 319.68 | 319.68 | 173 | -0.32(-0.10%) |
Aug 31, 2012 | 321.92 | 321.92 | 320.00 | 320.00 | 30 | -0.32(-0.10%) |
Aug 30, 2012 | 320.64 | 320.92 | 320.00 | 320.32 | 53 | -1.28(-0.40%) |
Aug 29, 2012 | 321.60 | 325.76 | 321.60 | 321.60 | 43 | -0.80(-0.25%) |
Aug 27, 2012 | 327.36 | 328.32 | 321.60 | 322.40 | 1,928 | -4.96(-1.52%) |
Aug 24, 2012 | 331.84 | 331.84 | 327.04 | 327.36 | 18 | -4.40(-1.33%) |
Aug 23, 2012 | 328.00 | 332.80 | 325.12 | 331.76 | 114 | +3.76(+1.15%) |
Aug 22, 2012 | 331.20 | 332.80 | 326.72 | 328.00 | 241 | -0.96(-0.29%) |
Aug 21, 2012 | 331.20 | 331.20 | 326.40 | 328.96 | 153 | -3.52(-1.06%) |
Aug 20, 2012 | 331.52 | 332.80 | 328.64 | 332.48 | 80 | +0.64(+0.19%) |
Aug 17, 2012 | 330.88 | 333.12 | 328.64 | 331.84 | 554 | -0.64(-0.19%) |
Aug 16, 2012 | 336.32 | 336.32 | 327.68 | 332.48 | 269 | -0.64(-0.19%) |
Aug 15, 2012 | 330.24 | 338.88 | 328.96 | 333.12 | 243 | +0.96(+0.29%) |
Aug 14, 2012 | 332.80 | 336.00 | 328.32 | 332.16 | 1,399 | -1.33(-0.40%) |
Aug 13, 2012 | 334.40 | 336.00 | 329.89 | 333.49 | 1,108 | +1.81(+0.55%) |
Aug 10, 2012 | 333.44 | 333.44 | 328.32 | 331.68 | 196 | +3.36(+1.02%) |
Aug 09, 2012 | 334.08 | 334.08 | 327.68 | 328.32 | 234 | -1.92(-0.58%) |
Aug 08, 2012 | 326.72 | 334.40 | 326.72 | 330.24 | 158 | -3.20(-0.96%) |
Aug 07, 2012 | 332.48 | 333.44 | 328.32 | 333.44 | 90 | -0.96(-0.29%) |
Aug 06, 2012 | 334.40 | 334.40 | 331.20 | 334.40 | 353 | -1.60(-0.48%) |
Aug 03, 2012 | 331.84 | 337.28 | 331.60 | 336.00 | 210 | +3.84(+1.16%) |
Aug 02, 2012 | 336.00 | 336.74 | 329.60 | 332.16 | 89 | -4.16(-1.24%) |
Aug 01, 2012 | 332.48 | 339.84 | 329.92 | 336.32 | 258 | +3.52(+1.06%) |
Jul 31, 2012 | 329.92 | 334.56 | 324.48 | 332.80 | 182 | +4.80(+1.46%) |
Jul 30, 2012 | 318.72 | 333.12 | 318.72 | 328.00 | 181 | +8.32(+2.60%) |
Jul 27, 2012 | 261.12 | 319.68 | 261.12 | 319.68 | 539 | +1.28(+0.40%) |
Jul 26, 2012 | 312.00 | 324.48 | 312.00 | 318.40 | 1,049 | +11.20(+3.65%) |
Jul 25, 2012 | 328.64 | 328.64 | 306.24 | 307.20 | 922 | -23.36(-7.07%) |
Jul 24, 2012 | 333.12 | 333.44 | 327.81 | 330.56 | 49 | -2.56(-0.77%) |
Jul 23, 2012 | 336.32 | 336.32 | 330.88 | 333.12 | 119 | -2.56(-0.76%) |
Jul 20, 2012 | 342.08 | 342.08 | 329.92 | 335.68 | 58 | -1.60(-0.47%) |
Jul 19, 2012 | 332.16 | 343.36 | 332.16 | 337.28 | 93 | +5.44(+1.64%) |
Jul 18, 2012 | 330.56 | 337.28 | 326.40 | 331.84 | 218 | +0.27(+0.08%) |
Jul 17, 2012 | 330.56 | 336.94 | 330.56 | 331.57 | 86 | +0.37(+0.11%) |
Jul 16, 2012 | 331.84 | 334.72 | 330.56 | 331.20 | 166 | -1.28(-0.38%) |
Jul 13, 2012 | 333.12 | 341.76 | 331.20 | 332.48 | 392 | -2.88(-0.86%) |
Jul 12, 2012 | 335.04 | 335.36 | 330.56 | 335.36 | 118 | +0.96(+0.29%) |
Jul 11, 2012 | 334.40 | 341.76 | 333.76 | 334.40 | 99 | -1.44(-0.43%) |
Jul 10, 2012 | 336.64 | 346.24 | 326.72 | 335.84 | 486 | -3.36(-0.99%) |
Jul 09, 2012 | 337.92 | 345.60 | 337.60 | 339.20 | 263 | -3.52(-1.03%) |
Jul 06, 2012 | 344.32 | 347.20 | 342.66 | 342.72 | 156 | -2.88(-0.83%) |
Jul 05, 2012 | 344.64 | 349.44 | 344.64 | 345.60 | 140 | +0.96(+0.28%) |
Jul 03, 2012 | 345.92 | 346.24 | 344.32 | 344.64 | 28 | -4.16(-1.19%) |
Jul 02, 2012 | 351.36 | 351.36 | 348.80 | 348.80 | 39 | -4.80(-1.36%) |
Jun 29, 2012 | 347.84 | 353.60 | 347.52 | 353.60 | 2,778 | +2.24(+0.64%) |
Jun 28, 2012 | 344.32 | 355.20 | 344.32 | 351.36 | 182 | +3.52(+1.01%) |
Jun 27, 2012 | 344.00 | 352.00 | 344.00 | 347.84 | 214 | -2.56(-0.73%) |
Jun 26, 2012 | 346.24 | 352.00 | 345.92 | 350.40 | 150 | -1.28(-0.36%) |
Jun 25, 2012 | 343.36 | 352.00 | 343.04 | 351.68 | 217 | +3.84(+1.10%) |
Jun 22, 2012 | 346.56 | 350.40 | 345.92 | 347.84 | 120 | -0.96(-0.28%) |
Jun 21, 2012 | 348.16 | 350.72 | 348.16 | 348.80 | 234 | +1.60(+0.46%) |
Jun 20, 2012 | 345.60 | 348.80 | 333.44 | 347.20 | 428 | +3.20(+0.93%) |
Jun 19, 2012 | 342.08 | 345.60 | 330.56 | 344.00 | 197 | +0.64(+0.19%) |
Jun 18, 2012 | 342.40 | 343.36 | 339.20 | 343.36 | 154 | +1.60(+0.47%) |
Jun 15, 2012 | 340.16 | 341.76 | 332.80 | 341.76 | 308 | +4.80(+1.42%) |
Jun 14, 2012 | 336.64 | 339.20 | 331.52 | 336.96 | 497 | -1.92(-0.57%) |
Jun 13, 2012 | 341.44 | 341.44 | 333.76 | 338.88 | 221 | +0.32(+0.09%) |
Jun 12, 2012 | 347.52 | 348.48 | 331.54 | 338.56 | 259 | -12.16(-3.47%) |
Jun 11, 2012 | 355.20 | 355.20 | 346.17 | 350.72 | 304 | -1.28(-0.36%) |
Jun 08, 2012 | 338.88 | 360.96 | 337.92 | 352.00 | 778 | +10.56(+3.09%) |
Jun 07, 2012 | 339.84 | 346.88 | 331.20 | 341.44 | 360 | +4.80(+1.43%) |
Jun 06, 2012 | 334.40 | 341.76 | 334.40 | 336.64 | 404 | +2.88(+0.86%) |
Jun 05, 2012 | 329.92 | 333.76 | 321.28 | 333.76 | 108 | +5.76(+1.76%) |
Jun 04, 2012 | 326.08 | 328.64 | 319.68 | 328.00 | 666 | +2.56(+0.79%) |
Jun 01, 2012 | 330.88 | 330.88 | 320.35 | 325.44 | 439 | -5.76(-1.74%) |
May 31, 2012 | 325.12 | 339.20 | 325.12 | 331.20 | 305 | -1.60(-0.48%) |
May 30, 2012 | 325.76 | 336.64 | 325.76 | 332.80 | 228 | +3.20(+0.97%) |
May 29, 2012 | 332.48 | 332.48 | 323.55 | 329.60 | 42 | -3.84(-1.15%) |
May 25, 2012 | 346.88 | 346.88 | 329.92 | 333.44 | 252 | +2.24(+0.68%) |
May 24, 2012 | 336.00 | 337.60 | 329.60 | 331.20 | 537 | +3.84(+1.17%) |
May 23, 2012 | 328.00 | 329.28 | 323.20 | 327.36 | 146 | +0.00(+0.00%) |
May 22, 2012 | 320.00 | 332.16 | 320.00 | 327.36 | 302 | +8.96(+2.81%) |
May 21, 2012 | 319.36 | 325.12 | 317.76 | 318.40 | 194 | -1.28(-0.40%) |
May 18, 2012 | 326.72 | 330.24 | 319.68 | 319.68 | 559 | -9.92(-3.01%) |
May 17, 2012 | 326.40 | 334.40 | 326.40 | 329.60 | 330 | +3.20(+0.98%) |
May 16, 2012 | 322.56 | 326.41 | 322.56 | 326.40 | 264 | +5.76(+1.80%) |
May 15, 2012 | 314.24 | 324.16 | 313.60 | 320.64 | 1,458 | -0.64(-0.20%) |
May 14, 2012 | 323.52 | 328.00 | 316.32 | 321.28 | 574 | -6.40(-1.95%) |
May 11, 2012 | 323.52 | 329.60 | 315.23 | 327.68 | 579 | +4.48(+1.39%) |
May 10, 2012 | 323.84 | 332.16 | 323.20 | 323.20 | 307 | +1.92(+0.60%) |
May 09, 2012 | 315.84 | 326.08 | 312.32 | 321.28 | 428 | +3.52(+1.11%) |
May 08, 2012 | 312.96 | 321.02 | 298.24 | 317.76 | 857 | -5.76(-1.78%) |
May 07, 2012 | 330.24 | 334.40 | 323.52 | 323.52 | 1,434 | -9.92(-2.98%) |
May 04, 2012 | 333.76 | 334.72 | 329.60 | 333.44 | 212 | -5.76(-1.70%) |
May 03, 2012 | 328.00 | 341.76 | 328.00 | 339.20 | 1,221 | +14.08(+4.33%) |
May 02, 2012 | 327.68 | 328.96 | 320.00 | 325.12 | 642 | -2.88(-0.88%) |
May 01, 2012 | 315.84 | 338.88 | 315.84 | 328.00 | 4,606 | +8.96(+2.81%) |
Apr 30, 2012 | 316.80 | 323.52 | 313.76 | 319.04 | 887 | -1.76(-0.55%) |
Apr 27, 2012 | 340.80 | 346.05 | 316.48 | 320.80 | 1,218 | -27.04(-7.77%) |
Apr 26, 2012 | 376.96 | 376.96 | 336.00 | 347.84 | 1,010 | -38.72(-10.02%) |
Apr 25, 2012 | 382.40 | 386.56 | 368.64 | 386.56 | 506 | +8.96(+2.37%) |
Apr 24, 2012 | 373.44 | 379.46 | 366.82 | 377.60 | 249 | +3.84(+1.03%) |
Apr 23, 2012 | 369.28 | 376.00 | 363.20 | 373.76 | 343 | +4.80(+1.30%) |
Apr 20, 2012 | 369.64 | 374.40 | 365.12 | 368.96 | 503 | -0.64(-0.17%) |
Apr 19, 2012 | 368.32 | 372.16 | 364.16 | 369.60 | 429 | +1.60(+0.43%) |
Apr 18, 2012 | 372.80 | 372.80 | 368.00 | 368.00 | 123 | -4.80(-1.29%) |
Apr 17, 2012 | 363.84 | 372.80 | 359.04 | 372.80 | 376 | +7.04(+1.92%) |
Apr 16, 2012 | 368.96 | 368.96 | 362.24 | 365.76 | 82 | +0.00(+0.00%) |
Apr 13, 2012 | 365.44 | 369.92 | 362.24 | 365.76 | 141 | -0.96(-0.26%) |
Apr 12, 2012 | 366.08 | 368.96 | 359.04 | 366.72 | 409 | +0.32(+0.09%) |
Apr 11, 2012 | 360.00 | 366.40 | 360.00 | 366.40 | 295 | +4.16(+1.15%) |
Apr 10, 2012 | 364.16 | 366.72 | 359.04 | 362.24 | 148 | +0.96(+0.27%) |
Apr 09, 2012 | 363.84 | 367.04 | 359.04 | 361.28 | 518 | -6.72(-1.83%) |
Apr 05, 2012 | 355.20 | 368.00 | 355.20 | 368.00 | 148 | +1.60(+0.44%) |
Apr 04, 2012 | 367.04 | 371.20 | 366.40 | 366.40 | 437 | +0.00(+0.00%) |
Apr 03, 2012 | 370.56 | 371.20 | 366.40 | 366.40 | 353 | -4.48(-1.21%) |