Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 548.00 | 552.40 | 544.40 | 544.60 | 9,926 | -7.60(-1.38%) |
Sep 26, 2013 | 553.00 | 558.80 | 550.20 | 552.20 | 18,181 | -0.80(-0.14%) |
Sep 25, 2013 | 550.40 | 556.00 | 549.60 | 553.00 | 16,525 | +3.00(+0.55%) |
Sep 24, 2013 | 559.80 | 563.20 | 547.00 | 550.00 | 16,283 | -7.80(-1.40%) |
Sep 23, 2013 | 552.80 | 568.80 | 550.00 | 557.80 | 21,240 | -4.40(-0.78%) |
Sep 20, 2013 | 567.40 | 569.20 | 552.60 | 562.20 | 53,723 | -2.40(-0.43%) |
Sep 19, 2013 | 558.20 | 565.40 | 554.60 | 564.60 | 21,069 | +7.60(+1.36%) |
Sep 18, 2013 | 548.60 | 560.40 | 548.40 | 557.00 | 21,652 | +8.80(+1.61%) |
Sep 17, 2013 | 550.80 | 555.42 | 546.40 | 548.20 | 22,663 | -1.20(-0.22%) |
Sep 16, 2013 | 539.60 | 550.40 | 538.40 | 549.40 | 10,466 | +11.00(+2.04%) |
Sep 13, 2013 | 541.00 | 541.00 | 536.60 | 538.40 | 17,053 | -0.80(-0.15%) |
Sep 12, 2013 | 537.40 | 542.00 | 534.40 | 539.20 | 21,613 | +2.40(+0.45%) |
Sep 11, 2013 | 536.40 | 540.00 | 535.40 | 536.80 | 24,328 | -0.40(-0.07%) |
Sep 10, 2013 | 537.40 | 538.90 | 535.60 | 537.20 | 10,903 | +1.40(+0.26%) |
Sep 09, 2013 | 530.20 | 537.40 | 530.20 | 535.80 | 21,442 | +7.20(+1.36%) |
Sep 06, 2013 | 530.00 | 533.80 | 521.20 | 528.60 | 16,237 | +0.60(+0.11%) |
Sep 05, 2013 | 524.80 | 532.40 | 524.32 | 528.00 | 23,901 | +3.00(+0.57%) |
Sep 04, 2013 | 518.20 | 525.60 | 514.40 | 525.00 | 15,900 | +8.60(+1.67%) |
Sep 03, 2013 | 529.40 | 532.40 | 515.40 | 516.40 | 39,086 | -7.00(-1.34%) |
Aug 30, 2013 | 530.40 | 531.25 | 514.60 | 523.40 | 11,584 | -7.40(-1.39%) |
Aug 29, 2013 | 527.40 | 531.60 | 525.20 | 530.80 | 16,799 | +3.60(+0.68%) |
Aug 28, 2013 | 520.20 | 532.00 | 520.20 | 527.20 | 31,782 | +5.80(+1.11%) |
Aug 27, 2013 | 517.60 | 528.40 | 517.60 | 521.40 | 23,873 | -0.60(-0.11%) |
Aug 26, 2013 | 522.60 | 524.80 | 514.00 | 522.00 | 11,289 | +1.20(+0.23%) |
Aug 23, 2013 | 523.40 | 527.00 | 518.10 | 520.80 | 11,262 | -2.40(-0.46%) |
Aug 22, 2013 | 520.00 | 526.00 | 518.60 | 523.20 | 8,425 | +4.40(+0.85%) |
Aug 21, 2013 | 521.60 | 525.18 | 514.80 | 518.80 | 5,892 | -2.80(-0.54%) |
Aug 20, 2013 | 516.60 | 523.60 | 516.60 | 521.60 | 5,984 | +4.80(+0.93%) |
Aug 19, 2013 | 522.00 | 526.18 | 514.80 | 516.80 | 11,357 | -7.40(-1.41%) |
Aug 16, 2013 | 524.60 | 529.20 | 518.80 | 524.20 | 11,560 | -2.80(-0.53%) |
Aug 15, 2013 | 530.00 | 532.40 | 517.80 | 527.00 | 17,573 | -8.20(-1.53%) |
Aug 14, 2013 | 540.00 | 542.00 | 535.20 | 535.20 | 13,279 | -4.40(-0.82%) |
Aug 13, 2013 | 538.60 | 541.30 | 535.60 | 539.60 | 12,570 | +0.60(+0.11%) |
Aug 12, 2013 | 541.40 | 547.20 | 538.40 | 539.00 | 17,238 | -6.40(-1.17%) |
Aug 09, 2013 | 549.60 | 551.20 | 541.40 | 545.40 | 10,502 | -4.40(-0.80%) |
Aug 08, 2013 | 554.40 | 554.40 | 545.00 | 549.80 | 13,923 | -0.60(-0.11%) |
Aug 07, 2013 | 551.00 | 553.20 | 541.80 | 550.40 | 22,736 | -1.20(-0.22%) |
Aug 06, 2013 | 558.40 | 559.80 | 543.00 | 551.60 | 24,723 | -6.20(-1.11%) |
Aug 05, 2013 | 550.00 | 561.60 | 547.20 | 557.80 | 71,193 | -9.80(-1.73%) |
Aug 02, 2013 | 590.00 | 592.60 | 566.40 | 567.60 | 29,894 | -24.40(-4.12%) |
Aug 01, 2013 | 584.40 | 595.55 | 579.60 | 592.00 | 30,704 | +14.40(+2.49%) |
Jul 31, 2013 | 579.00 | 590.00 | 576.80 | 577.60 | 24,130 | +0.60(+0.10%) |
Jul 30, 2013 | 571.20 | 577.80 | 571.20 | 577.00 | 11,152 | +5.00(+0.87%) |
Jul 29, 2013 | 553.60 | 575.20 | 553.60 | 572.00 | 44,952 | +5.60(+0.99%) |
Jul 26, 2013 | 584.80 | 586.00 | 557.20 | 566.40 | 75,881 | -37.40(-6.19%) |
Jul 25, 2013 | 589.00 | 606.20 | 587.40 | 603.80 | 25,298 | +12.60(+2.13%) |
Jul 24, 2013 | 595.80 | 595.80 | 586.60 | 591.20 | 17,633 | -4.80(-0.81%) |
Jul 23, 2013 | 596.80 | 598.20 | 588.00 | 596.00 | 9,870 | +2.00(+0.34%) |
Jul 22, 2013 | 597.40 | 603.20 | 591.40 | 594.00 | 25,737 | -3.00(-0.50%) |
Jul 19, 2013 | 594.20 | 600.20 | 590.60 | 597.00 | 11,909 | +2.20(+0.37%) |
Jul 18, 2013 | 588.40 | 598.40 | 586.60 | 594.80 | 21,976 | +4.80(+0.81%) |
Jul 17, 2013 | 597.40 | 600.00 | 585.00 | 590.00 | 28,399 | -6.80(-1.14%) |
Jul 16, 2013 | 598.20 | 599.20 | 584.44 | 596.80 | 34,661 | -4.00(-0.67%) |
Jul 15, 2013 | 616.20 | 616.20 | 597.80 | 600.80 | 56,219 | -20.20(-3.25%) |
Jul 12, 2013 | 621.40 | 627.40 | 619.20 | 621.00 | 8,659 | -0.20(-0.03%) |
Jul 11, 2013 | 619.80 | 626.20 | 617.60 | 621.20 | 19,529 | +7.20(+1.17%) |
Jul 10, 2013 | 606.80 | 615.20 | 601.00 | 614.00 | 16,635 | +5.80(+0.95%) |
Jul 09, 2013 | 602.00 | 609.80 | 603.80 | 608.20 | 39,451 | +2.20(+0.36%) |
Jul 08, 2013 | 606.00 | 610.20 | 601.20 | 606.00 | 22,768 | +4.00(+0.66%) |
Jul 05, 2013 | 607.00 | 610.60 | 595.90 | 602.00 | 20,332 | +2.60(+0.43%) |
Jul 03, 2013 | 596.80 | 601.00 | 592.90 | 599.40 | 10,731 | +1.40(+0.23%) |
Jul 02, 2013 | 606.40 | 607.00 | 594.60 | 598.00 | 25,525 | -8.20(-1.35%) |
Jul 01, 2013 | 615.40 | 617.40 | 601.80 | 606.20 | 19,144 | -2.40(-0.39%) |
Jun 28, 2013 | 620.40 | 621.00 | 604.80 | 608.60 | 90,932 | -14.60(-2.34%) |
Jun 26, 2013 | 632.40 | 634.40 | 620.40 | 623.20 | 19,888 | -5.20(-0.83%) |
Jun 25, 2013 | 619.60 | 628.60 | 611.00 | 628.40 | 16,317 | +13.40(+2.18%) |
Jun 24, 2013 | 614.20 | 616.40 | 602.70 | 615.00 | 38,102 | -4.80(-0.77%) |
Jun 21, 2013 | 620.20 | 623.30 | 614.40 | 619.80 | 36,981 | +2.00(+0.32%) |
Jun 20, 2013 | 628.40 | 628.40 | 611.40 | 617.80 | 27,585 | -16.80(-2.65%) |
Jun 19, 2013 | 631.80 | 650.40 | 631.80 | 634.60 | 32,489 | -1.40(-0.22%) |
Jun 18, 2013 | 629.00 | 640.00 | 625.40 | 636.00 | 12,883 | +7.00(+1.11%) |
Jun 17, 2013 | 612.80 | 633.80 | 609.50 | 629.00 | 16,328 | +19.00(+3.11%) |
Jun 14, 2013 | 608.00 | 615.60 | 605.60 | 610.00 | 9,512 | +0.20(+0.03%) |
Jun 13, 2013 | 600.80 | 611.20 | 594.40 | 609.80 | 12,264 | +10.40(+1.74%) |
Jun 12, 2013 | 607.40 | 614.30 | 596.20 | 599.40 | 18,896 | -9.20(-1.51%) |
Jun 11, 2013 | 602.80 | 610.00 | 598.40 | 608.60 | 12,455 | -3.00(-0.49%) |
Jun 10, 2013 | 611.60 | 630.40 | 605.60 | 611.60 | 16,882 | +4.80(+0.79%) |
Jun 07, 2013 | 609.40 | 614.40 | 603.40 | 606.80 | 9,308 | +3.80(+0.63%) |
Jun 06, 2013 | 602.00 | 607.40 | 593.60 | 603.00 | 13,456 | +0.80(+0.13%) |
Jun 05, 2013 | 587.00 | 604.00 | 583.80 | 602.20 | 12,671 | +14.60(+2.48%) |
Jun 04, 2013 | 591.40 | 594.80 | 583.80 | 587.60 | 24,451 | -4.80(-0.81%) |
Jun 03, 2013 | 588.40 | 598.40 | 583.10 | 592.40 | 14,140 | -1.40(-0.24%) |
May 31, 2013 | 600.00 | 604.20 | 592.04 | 593.80 | 14,351 | -8.20(-1.36%) |
May 30, 2013 | 607.00 | 609.20 | 600.00 | 602.00 | 31,279 | -4.00(-0.66%) |
May 29, 2013 | 607.80 | 608.40 | 598.40 | 606.00 | 13,210 | -2.40(-0.39%) |
May 28, 2013 | 601.00 | 612.00 | 595.60 | 608.40 | 10,877 | +17.00(+2.87%) |
May 24, 2013 | 590.60 | 593.00 | 587.00 | 591.40 | 8,573 | -1.00(-0.17%) |
May 23, 2013 | 593.00 | 599.00 | 578.80 | 592.40 | 27,596 | -5.60(-0.94%) |
May 22, 2013 | 600.60 | 609.00 | 595.20 | 598.00 | 22,370 | -1.20(-0.20%) |
May 21, 2013 | 598.80 | 602.10 | 596.60 | 599.20 | 14,313 | +2.20(+0.37%) |
May 20, 2013 | 592.20 | 599.00 | 591.40 | 597.00 | 15,881 | +4.60(+0.78%) |
May 17, 2013 | 584.60 | 595.80 | 580.62 | 592.40 | 9,981 | +11.40(+1.96%) |
May 16, 2013 | 578.80 | 588.20 | 577.40 | 581.00 | 13,640 | +2.00(+0.35%) |
May 15, 2013 | 565.00 | 579.20 | 565.00 | 579.00 | 13,327 | +6.40(+1.12%) |
May 13, 2013 | 565.00 | 574.00 | 563.40 | 572.60 | 9,492 | +6.40(+1.13%) |
May 10, 2013 | 558.20 | 569.40 | 556.20 | 566.20 | 13,003 | +6.00(+1.07%) |
May 09, 2013 | 559.40 | 566.80 | 555.20 | 560.20 | 8,442 | +0.20(+0.04%) |
May 08, 2013 | 564.60 | 564.60 | 550.60 | 560.00 | 10,913 | -4.40(-0.78%) |
May 07, 2013 | 557.80 | 566.60 | 555.20 | 564.40 | 6,294 | +9.00(+1.62%) |
May 06, 2013 | 556.80 | 567.20 | 551.60 | 555.40 | 14,190 | -2.40(-0.43%) |
May 03, 2013 | 550.00 | 561.40 | 550.60 | 557.80 | 16,091 | +6.00(+1.09%) |
May 02, 2013 | 531.60 | 552.60 | 520.60 | 551.80 | 19,671 | +7.80(+1.43%) |
May 01, 2013 | 552.60 | 552.60 | 540.00 | 544.00 | 15,061 | -12.20(-2.19%) |
Apr 30, 2013 | 548.00 | 560.00 | 539.80 | 556.20 | 19,672 | +9.80(+1.79%) |
Apr 29, 2013 | 527.60 | 549.00 | 520.40 | 546.40 | 40,418 | +13.60(+2.55%) |
Apr 26, 2013 | 520.00 | 537.40 | 504.00 | 532.80 | 38,534 | +2.40(+0.45%) |
Apr 25, 2013 | 549.20 | 553.00 | 526.80 | 530.40 | 31,288 | -19.00(-3.46%) |
Apr 24, 2013 | 546.80 | 554.40 | 544.40 | 549.40 | 24,032 | +5.40(+0.99%) |
Apr 23, 2013 | 536.60 | 548.80 | 534.60 | 544.00 | 15,430 | +9.40(+1.76%) |
Apr 22, 2013 | 528.60 | 537.00 | 520.60 | 534.60 | 9,784 | +10.00(+1.91%) |
Apr 19, 2013 | 528.80 | 528.80 | 514.20 | 524.60 | 10,713 | +0.40(+0.08%) |
Apr 18, 2013 | 517.60 | 525.00 | 507.80 | 524.20 | 9,770 | +9.80(+1.91%) |
Apr 17, 2013 | 522.60 | 523.40 | 505.40 | 514.40 | 9,766 | -13.00(-2.46%) |
Apr 16, 2013 | 523.80 | 531.60 | 519.90 | 527.40 | 15,903 | +7.00(+1.35%) |
Apr 15, 2013 | 538.80 | 538.80 | 520.20 | 520.40 | 17,387 | -22.80(-4.20%) |
Apr 12, 2013 | 553.40 | 553.60 | 539.00 | 543.20 | 10,320 | -13.40(-2.41%) |
Apr 11, 2013 | 558.40 | 564.40 | 553.80 | 556.60 | 9,218 | -0.40(-0.07%) |
Apr 10, 2013 | 551.00 | 558.60 | 551.00 | 557.00 | 9,032 | +6.80(+1.24%) |
Apr 09, 2013 | 551.00 | 552.80 | 547.20 | 550.20 | 6,086 | -1.00(-0.18%) |
Apr 08, 2013 | 544.80 | 551.60 | 534.20 | 551.20 | 18,194 | +15.40(+2.87%) |
Apr 05, 2013 | 527.00 | 540.90 | 525.60 | 535.80 | 7,573 | +2.20(+0.41%) |
Apr 04, 2013 | 536.20 | 536.20 | 525.40 | 533.60 | 8,137 | -3.60(-0.67%) |
Apr 03, 2013 | 544.20 | 546.60 | 533.40 | 537.20 | 26,389 | -5.60(-1.03%) |
Apr 02, 2013 | 549.40 | 552.20 | 534.60 | 542.80 | 27,211 | -5.00(-0.91%) |
Apr 01, 2013 | 571.80 | 571.80 | 544.00 | 547.80 | 17,798 | -27.40(-4.76%) |
Mar 28, 2013 | 582.00 | 582.60 | 573.40 | 575.20 | 20,472 | -4.40(-0.76%) |
Mar 27, 2013 | 573.00 | 583.70 | 571.20 | 579.60 | 41,736 | +3.80(+0.66%) |
Mar 26, 2013 | 570.20 | 578.80 | 570.20 | 575.80 | 20,754 | +7.00(+1.23%) |
Mar 25, 2013 | 566.20 | 570.40 | 561.90 | 568.80 | 26,333 | +3.20(+0.57%) |
Mar 22, 2013 | 557.40 | 565.60 | 556.40 | 565.60 | 29,913 | +8.20(+1.47%) |
Mar 21, 2013 | 539.40 | 560.00 | 537.00 | 557.40 | 25,885 | +13.40(+2.46%) |
Mar 20, 2013 | 539.40 | 548.00 | 536.20 | 544.00 | 22,067 | +5.60(+1.04%) |
Mar 19, 2013 | 536.60 | 546.60 | 533.80 | 538.40 | 27,098 | +1.40(+0.26%) |
Mar 18, 2013 | 519.60 | 539.80 | 518.40 | 537.00 | 30,795 | +10.60(+2.01%) |
Mar 15, 2013 | 514.20 | 526.40 | 511.80 | 526.40 | 29,378 | +14.40(+2.81%) |
Mar 14, 2013 | 513.20 | 518.40 | 511.60 | 512.00 | 14,167 | +1.20(+0.23%) |
Mar 13, 2013 | 512.20 | 513.40 | 508.00 | 510.80 | 25,410 | +3.00(+0.59%) |
Mar 12, 2013 | 510.00 | 511.00 | 502.80 | 507.80 | 16,171 | -1.60(-0.31%) |
Mar 11, 2013 | 514.60 | 514.60 | 508.20 | 509.40 | 7,951 | -5.40(-1.05%) |
Mar 08, 2013 | 518.00 | 519.80 | 507.40 | 514.80 | 17,837 | +0.20(+0.04%) |
Mar 07, 2013 | 520.00 | 520.40 | 507.20 | 514.60 | 22,228 | -4.60(-0.89%) |
Mar 06, 2013 | 525.00 | 528.00 | 513.80 | 519.20 | 18,325 | -4.80(-0.92%) |
Mar 05, 2013 | 522.00 | 527.60 | 520.00 | 524.00 | 22,439 | +3.20(+0.61%) |
Mar 04, 2013 | 520.60 | 524.00 | 512.80 | 520.80 | 29,440 | -2.60(-0.50%) |
Mar 01, 2013 | 531.00 | 531.00 | 517.00 | 523.40 | 16,314 | -10.20(-1.91%) |
Feb 28, 2013 | 534.00 | 536.80 | 531.40 | 533.60 | 15,145 | +1.20(+0.23%) |
Feb 27, 2013 | 529.00 | 534.20 | 527.20 | 532.40 | 24,725 | +4.00(+0.76%) |
Feb 26, 2013 | 532.00 | 533.40 | 523.00 | 528.40 | 42,758 | -14.60(-2.69%) |
Feb 22, 2013 | 524.00 | 546.60 | 524.00 | 543.00 | 39,938 | +22.00(+4.22%) |
Feb 21, 2013 | 532.00 | 532.40 | 510.00 | 521.00 | 22,165 | -10.20(-1.92%) |
Feb 20, 2013 | 539.20 | 546.00 | 528.80 | 531.20 | 46,287 | -9.80(-1.81%) |
Feb 19, 2013 | 540.20 | 549.70 | 536.40 | 541.00 | 50,618 | +10.80(+2.04%) |
Feb 15, 2013 | 497.20 | 537.40 | 497.20 | 530.20 | 53,229 | -2.60(-0.49%) |
Feb 14, 2013 | 508.80 | 535.40 | 501.80 | 532.80 | 23,619 | +23.00(+4.51%) |
Feb 13, 2013 | 509.00 | 512.40 | 503.60 | 509.80 | 10,909 | +2.40(+0.47%) |
Feb 12, 2013 | 504.20 | 508.40 | 503.00 | 507.40 | 13,673 | +6.00(+1.20%) |
Feb 11, 2013 | 509.20 | 509.20 | 499.00 | 501.40 | 5,587 | -9.60(-1.88%) |
Feb 08, 2013 | 501.00 | 512.80 | 500.20 | 511.00 | 3,946 | +9.60(+1.91%) |
Feb 07, 2013 | 515.80 | 520.10 | 500.40 | 501.40 | 9,078 | -16.00(-3.09%) |
Feb 06, 2013 | 511.80 | 517.60 | 505.80 | 517.40 | 9,898 | +9.60(+1.89%) |
Feb 04, 2013 | 516.60 | 520.40 | 507.20 | 507.80 | 7,713 | -11.60(-2.23%) |
Feb 01, 2013 | 513.60 | 522.80 | 510.40 | 519.40 | 18,189 | +9.20(+1.80%) |
Jan 31, 2013 | 505.20 | 513.80 | 505.20 | 510.20 | 13,719 | +3.80(+0.75%) |
Jan 30, 2013 | 515.60 | 515.60 | 500.00 | 506.40 | 9,370 | -11.20(-2.16%) |
Jan 29, 2013 | 510.60 | 518.40 | 509.90 | 517.60 | 10,440 | +5.60(+1.09%) |
Jan 28, 2013 | 518.80 | 518.80 | 497.80 | 512.00 | 19,452 | -5.80(-1.12%) |
Jan 25, 2013 | 515.00 | 519.40 | 509.00 | 517.80 | 9,641 | +4.40(+0.86%) |
Jan 24, 2013 | 502.20 | 518.40 | 501.20 | 513.40 | 13,526 | +11.60(+2.31%) |
Jan 23, 2013 | 503.80 | 503.80 | 499.00 | 501.80 | 13,203 | -1.40(-0.28%) |
Jan 22, 2013 | 508.00 | 513.20 | 501.00 | 503.20 | 23,355 | -0.40(-0.08%) |
Jan 18, 2013 | 487.80 | 504.20 | 486.20 | 503.60 | 17,180 | +13.60(+2.78%) |
Jan 17, 2013 | 502.00 | 508.40 | 480.40 | 490.00 | 153,404 | -41.60(-7.83%) |
Jan 16, 2013 | 516.40 | 534.60 | 512.60 | 531.60 | 9,499 | +14.80(+2.86%) |
Jan 15, 2013 | 515.60 | 520.00 | 512.40 | 516.80 | 12,842 | +1.40(+0.27%) |
Jan 14, 2013 | 530.40 | 530.40 | 495.40 | 515.40 | 20,877 | -16.00(-3.01%) |
Jan 11, 2013 | 533.40 | 534.80 | 528.00 | 531.40 | 10,375 | -0.20(-0.04%) |
Jan 10, 2013 | 536.60 | 536.60 | 525.40 | 531.60 | 6,915 | +1.60(+0.30%) |
Jan 09, 2013 | 528.40 | 530.30 | 526.20 | 530.00 | 5,940 | +5.60(+1.07%) |
Jan 08, 2013 | 526.00 | 527.20 | 516.20 | 524.40 | 9,973 | -3.00(-0.57%) |
Jan 07, 2013 | 520.80 | 528.40 | 515.20 | 527.40 | 15,363 | -1.00(-0.19%) |
Jan 04, 2013 | 528.20 | 531.80 | 523.80 | 528.40 | 13,588 | +4.80(+0.92%) |
Jan 03, 2013 | 514.00 | 528.00 | 514.00 | 523.60 | 18,500 | +8.40(+1.63%) |
Jan 02, 2013 | 514.60 | 516.78 | 495.00 | 515.20 | 24,861 | +20.20(+4.08%) |
Dec 31, 2012 | 482.80 | 495.40 | 481.20 | 495.00 | 12,625 | +9.20(+1.89%) |
Dec 28, 2012 | 486.00 | 491.80 | 485.60 | 485.80 | 7,564 | -4.60(-0.94%) |
Dec 27, 2012 | 493.00 | 494.20 | 485.80 | 490.40 | 13,755 | -4.20(-0.85%) |
Dec 26, 2012 | 492.00 | 495.60 | 488.40 | 494.60 | 8,395 | +1.20(+0.24%) |
Dec 24, 2012 | 500.60 | 500.60 | 490.60 | 493.40 | 4,231 | -10.40(-2.06%) |
Dec 21, 2012 | 503.00 | 503.80 | 493.20 | 503.80 | 22,685 | +0.00(+0.00%) |
Dec 20, 2012 | 496.80 | 510.20 | 494.80 | 503.80 | 27,581 | +10.20(+2.07%) |
Dec 19, 2012 | 499.60 | 499.60 | 489.80 | 493.60 | 21,807 | -4.20(-0.84%) |
Dec 18, 2012 | 493.80 | 504.80 | 492.40 | 497.80 | 27,160 | +8.00(+1.63%) |
Dec 17, 2012 | 495.00 | 497.00 | 481.40 | 489.80 | 11,985 | -1.00(-0.20%) |
Dec 14, 2012 | 498.00 | 504.00 | 485.40 | 490.80 | 20,531 | -11.00(-2.19%) |
Dec 13, 2012 | 501.40 | 506.80 | 495.20 | 501.80 | 16,842 | -0.40(-0.08%) |
Dec 12, 2012 | 502.40 | 505.20 | 500.40 | 502.20 | 23,646 | +1.40(+0.28%) |
Dec 11, 2012 | 505.60 | 509.00 | 498.00 | 500.80 | 19,973 | -1.80(-0.36%) |
Dec 10, 2012 | 491.80 | 504.68 | 489.20 | 502.60 | 39,070 | +12.20(+2.49%) |
Dec 07, 2012 | 494.60 | 494.60 | 478.10 | 490.40 | 38,075 | -2.40(-0.49%) |
Dec 06, 2012 | 491.40 | 499.20 | 487.00 | 492.80 | 44,351 | +2.20(+0.45%) |
Dec 05, 2012 | 500.00 | 500.80 | 488.80 | 490.60 | 33,214 | -12.80(-2.54%) |
Dec 04, 2012 | 500.80 | 507.80 | 498.60 | 503.40 | 17,951 | -1.40(-0.28%) |
Nov 30, 2012 | 493.40 | 508.00 | 490.60 | 504.80 | 192,734 | +14.40(+2.94%) |
Nov 29, 2012 | 488.80 | 493.80 | 483.40 | 490.40 | 61,232 | +2.80(+0.57%) |
Nov 28, 2012 | 485.60 | 490.00 | 484.00 | 487.60 | 45,762 | +0.80(+0.16%) |
Nov 27, 2012 | 489.40 | 492.20 | 484.60 | 486.80 | 24,400 | -2.60(-0.53%) |
Nov 26, 2012 | 497.00 | 499.00 | 482.80 | 489.40 | 28,248 | -9.00(-1.81%) |
Nov 23, 2012 | 491.80 | 498.40 | 491.60 | 498.40 | 4,259 | +6.80(+1.38%) |
Nov 21, 2012 | 481.80 | 498.20 | 477.80 | 491.60 | 15,916 | +11.40(+2.37%) |
Nov 20, 2012 | 480.00 | 485.10 | 469.00 | 480.20 | 16,622 | -3.00(-0.62%) |
Nov 19, 2012 | 470.00 | 483.20 | 466.20 | 483.20 | 24,195 | +15.60(+3.34%) |
Nov 16, 2012 | 474.60 | 478.20 | 464.00 | 467.60 | 23,093 | -8.20(-1.72%) |
Nov 15, 2012 | 456.40 | 480.00 | 450.80 | 475.80 | 44,539 | +24.00(+5.31%) |
Nov 14, 2012 | 450.00 | 458.80 | 447.40 | 451.80 | 15,435 | -0.60(-0.13%) |
Nov 13, 2012 | 441.40 | 457.40 | 438.60 | 452.40 | 13,479 | +7.40(+1.66%) |
Nov 12, 2012 | 435.20 | 449.20 | 433.60 | 445.00 | 9,176 | +12.60(+2.91%) |
Nov 09, 2012 | 432.20 | 441.20 | 430.60 | 432.40 | 8,967 | -1.60(-0.37%) |
Nov 08, 2012 | 447.60 | 451.40 | 433.20 | 434.00 | 7,932 | -12.60(-2.82%) |
Nov 07, 2012 | 450.00 | 452.40 | 445.40 | 446.60 | 9,045 | -9.40(-2.06%) |
Nov 06, 2012 | 466.20 | 472.40 | 453.00 | 456.00 | 10,216 | -8.40(-1.81%) |
Nov 05, 2012 | 443.80 | 467.40 | 443.80 | 464.40 | 15,554 | +11.00(+2.43%) |
Nov 02, 2012 | 472.40 | 472.40 | 450.00 | 453.40 | 18,544 | -11.60(-2.49%) |
Nov 01, 2012 | 444.20 | 466.60 | 435.40 | 465.00 | 25,413 | +18.80(+4.21%) |
Oct 31, 2012 | 442.00 | 459.60 | 430.20 | 446.20 | 16,465 | +8.40(+1.92%) |
Oct 26, 2012 | 431.80 | 437.80 | 437.80 | 437.80 | 8,240 | +4.40(+1.02%) |
Oct 25, 2012 | 436.60 | 437.60 | 430.60 | 433.40 | 10,793 | +2.60(+0.60%) |
Oct 24, 2012 | 445.60 | 445.60 | 420.60 | 430.80 | 37,465 | -14.40(-3.23%) |
Oct 23, 2012 | 437.20 | 446.40 | 435.80 | 445.20 | 13,471 | -5.20(-1.15%) |
Oct 19, 2012 | 460.00 | 460.00 | 449.00 | 450.40 | 13,693 | -11.20(-2.43%) |
Oct 18, 2012 | 462.60 | 466.40 | 459.60 | 461.60 | 6,088 | -1.40(-0.30%) |
Oct 17, 2012 | 454.80 | 463.00 | 449.40 | 463.00 | 18,225 | +8.20(+1.80%) |
Oct 16, 2012 | 452.60 | 457.80 | 447.20 | 454.80 | 7,512 | +1.60(+0.35%) |
Oct 15, 2012 | 452.60 | 454.40 | 441.60 | 453.20 | 7,184 | -0.80(-0.18%) |
Oct 12, 2012 | 455.00 | 457.80 | 448.00 | 454.00 | 3,966 | -2.40(-0.53%) |
Oct 11, 2012 | 455.20 | 462.00 | 452.20 | 456.40 | 10,281 | +5.40(+1.20%) |
Oct 10, 2012 | 460.60 | 466.80 | 450.20 | 451.00 | 11,208 | -10.80(-2.34%) |
Oct 09, 2012 | 464.00 | 467.40 | 456.40 | 461.80 | 19,604 | -4.00(-0.86%) |
Oct 08, 2012 | 458.60 | 467.00 | 448.80 | 465.80 | 23,834 | +5.20(+1.13%) |
Oct 05, 2012 | 454.80 | 465.20 | 453.40 | 460.60 | 24,264 | +6.60(+1.45%) |
Oct 04, 2012 | 449.00 | 454.20 | 440.00 | 454.00 | 20,124 | +4.60(+1.02%) |
Oct 03, 2012 | 458.40 | 458.40 | 441.20 | 449.40 | 36,038 | -9.60(-2.09%) |
Oct 02, 2012 | 473.60 | 475.60 | 450.00 | 459.00 | 26,388 | -15.40(-3.25%) |