Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 442.84 | 449.04 | 438.97 | 449.04 | 11,976 | +4.65(+1.05%) |
Jan 30, 2013 | 453.69 | 454.46 | 442.06 | 444.39 | 12,667 | -11.24(-2.47%) |
Jan 29, 2013 | 457.95 | 457.95 | 450.97 | 455.62 | 10,991 | +2.32(+0.51%) |
Jan 28, 2013 | 455.24 | 458.33 | 452.52 | 453.30 | 8,632 | -1.94(-0.43%) |
Jan 25, 2013 | 455.62 | 458.33 | 450.59 | 455.24 | 12,026 | +1.55(+0.34%) |
Jan 24, 2013 | 440.90 | 453.69 | 438.58 | 453.69 | 11,997 | +12.79(+2.90%) |
Jan 23, 2013 | 443.23 | 446.32 | 439.35 | 440.90 | 16,357 | -3.49(-0.78%) |
Jan 22, 2013 | 431.99 | 444.77 | 431.99 | 444.39 | 9,408 | +11.62(+2.69%) |
Jan 18, 2013 | 435.48 | 438.57 | 430.83 | 432.76 | 6,853 | -3.10(-0.71%) |
Jan 17, 2013 | 435.09 | 438.19 | 433.93 | 435.86 | 11,865 | +3.49(+0.81%) |
Jan 16, 2013 | 429.28 | 435.86 | 429.28 | 432.38 | 6,049 | +0.77(+0.18%) |
Jan 15, 2013 | 429.66 | 431.60 | 426.18 | 431.60 | 11,187 | +0.77(+0.18%) |
Jan 14, 2013 | 426.95 | 434.31 | 426.18 | 430.83 | 8,700 | +4.26(+1.00%) |
Jan 11, 2013 | 424.24 | 427.73 | 421.88 | 426.56 | 9,198 | +3.10(+0.73%) |
Jan 10, 2013 | 407.58 | 425.40 | 399.83 | 423.47 | 19,811 | -4.26(-1.00%) |
Jan 09, 2013 | 428.50 | 429.66 | 425.01 | 427.73 | 7,596 | +1.55(+0.36%) |
Jan 08, 2013 | 424.24 | 426.18 | 419.98 | 426.18 | 14,150 | +3.88(+0.92%) |
Jan 07, 2013 | 425.79 | 427.34 | 421.14 | 422.30 | 8,342 | -3.88(-0.91%) |
Jan 04, 2013 | 426.18 | 428.50 | 423.86 | 426.18 | 9,263 | +1.16(+0.27%) |
Jan 03, 2013 | 426.18 | 429.28 | 422.30 | 425.01 | 16,535 | +0.39(+0.09%) |
Jan 02, 2013 | 419.98 | 426.18 | 407.19 | 424.63 | 22,869 | +17.44(+4.28%) |
Dec 31, 2012 | 404.09 | 408.74 | 400.99 | 407.19 | 9,912 | +4.26(+1.06%) |
Dec 28, 2012 | 400.99 | 415.33 | 385.11 | 402.93 | 8,653 | +0.77(+0.19%) |
Dec 27, 2012 | 398.28 | 404.87 | 394.02 | 402.16 | 7,352 | +5.42(+1.37%) |
Dec 26, 2012 | 397.12 | 399.42 | 392.90 | 396.73 | 8,415 | +1.15(+0.29%) |
Dec 24, 2012 | 400.57 | 402.10 | 395.58 | 395.58 | 5,008 | -4.60(-1.15%) |
Dec 21, 2012 | 393.67 | 407.27 | 389.83 | 400.18 | 18,048 | +1.53(+0.38%) |
Dec 20, 2012 | 395.20 | 402.87 | 392.13 | 398.65 | 16,071 | +8.05(+2.06%) |
Dec 19, 2012 | 384.47 | 392.13 | 379.87 | 390.60 | 13,129 | +12.27(+3.24%) |
Dec 18, 2012 | 376.03 | 380.25 | 373.02 | 378.33 | 10,004 | +2.30(+0.61%) |
Dec 17, 2012 | 380.63 | 381.40 | 374.69 | 376.03 | 10,459 | -4.98(-1.31%) |
Dec 14, 2012 | 383.32 | 383.32 | 375.27 | 381.02 | 15,775 | +3.07(+0.81%) |
Dec 13, 2012 | 377.18 | 378.91 | 373.43 | 377.95 | 8,990 | +1.53(+0.41%) |
Dec 12, 2012 | 371.82 | 376.99 | 366.45 | 376.42 | 14,253 | +4.60(+1.24%) |
Dec 11, 2012 | 367.60 | 371.82 | 363.81 | 371.82 | 7,685 | +6.13(+1.68%) |
Dec 10, 2012 | 360.32 | 366.07 | 359.55 | 365.68 | 7,799 | +5.75(+1.60%) |
Dec 07, 2012 | 358.78 | 362.23 | 355.72 | 359.93 | 10,578 | +2.30(+0.64%) |
Dec 06, 2012 | 356.48 | 361.85 | 356.48 | 357.63 | 5,217 | -0.38(-0.11%) |
Dec 05, 2012 | 363.77 | 367.22 | 357.25 | 358.02 | 7,102 | -4.22(-1.16%) |
Dec 04, 2012 | 356.10 | 364.92 | 353.80 | 362.23 | 7,068 | +15.33(+4.42%) |
Nov 30, 2012 | 351.50 | 353.80 | 344.99 | 346.90 | 12,616 | -4.98(-1.42%) |
Nov 29, 2012 | 351.88 | 352.65 | 344.60 | 351.88 | 8,153 | +2.30(+0.66%) |
Nov 28, 2012 | 346.90 | 351.27 | 341.15 | 349.58 | 7,367 | -0.77(-0.22%) |
Nov 27, 2012 | 347.29 | 351.88 | 341.54 | 350.35 | 9,479 | +1.15(+0.33%) |
Nov 26, 2012 | 342.30 | 349.78 | 340.00 | 349.20 | 8,214 | +6.90(+2.02%) |
Nov 23, 2012 | 339.62 | 343.45 | 337.32 | 342.30 | 3,395 | +4.60(+1.36%) |
Nov 21, 2012 | 335.79 | 338.47 | 332.72 | 337.70 | 3,883 | +2.68(+0.80%) |
Nov 20, 2012 | 329.65 | 335.02 | 326.20 | 335.02 | 3,982 | +5.75(+1.75%) |
Nov 19, 2012 | 323.14 | 329.27 | 321.22 | 329.27 | 4,656 | +8.43(+2.63%) |
Nov 16, 2012 | 317.39 | 321.60 | 314.70 | 320.84 | 6,691 | +3.07(+0.97%) |
Nov 15, 2012 | 324.29 | 328.50 | 317.39 | 317.77 | 7,052 | -8.05(-2.47%) |
Nov 14, 2012 | 334.63 | 335.40 | 325.44 | 325.82 | 9,756 | -7.67(-2.30%) |
Nov 13, 2012 | 324.67 | 336.94 | 322.75 | 333.49 | 8,183 | +7.28(+2.23%) |
Nov 12, 2012 | 325.82 | 326.59 | 320.07 | 326.20 | 5,982 | +2.30(+0.71%) |
Nov 09, 2012 | 321.99 | 328.50 | 318.54 | 323.90 | 6,232 | +0.00(+0.00%) |
Nov 08, 2012 | 324.67 | 326.59 | 323.71 | 323.90 | 6,157 | -0.38(-0.12%) |
Nov 07, 2012 | 325.44 | 326.59 | 321.79 | 324.29 | 7,528 | -4.98(-1.51%) |
Nov 06, 2012 | 326.59 | 333.49 | 325.44 | 329.27 | 5,240 | +1.53(+0.47%) |
Nov 05, 2012 | 335.02 | 335.02 | 327.35 | 327.74 | 4,211 | -8.05(-2.40%) |
Nov 02, 2012 | 326.97 | 343.45 | 326.97 | 335.79 | 9,499 | +9.20(+2.82%) |
Nov 01, 2012 | 329.27 | 337.70 | 322.37 | 326.59 | 11,139 | -2.68(-0.81%) |
Oct 31, 2012 | 329.65 | 333.49 | 324.29 | 329.27 | 22,203 | -0.38(-0.12%) |
Oct 26, 2012 | 331.95 | 329.65 | 329.65 | 329.65 | 12,809 | -1.15(-0.35%) |
Oct 25, 2012 | 335.40 | 338.08 | 325.82 | 330.80 | 10,110 | -1.92(-0.58%) |
Oct 24, 2012 | 329.65 | 333.10 | 327.54 | 332.72 | 12,135 | +3.83(+1.17%) |
Oct 23, 2012 | 318.92 | 328.89 | 318.15 | 328.89 | 15,013 | +8.82(+2.75%) |
Oct 19, 2012 | 319.30 | 321.60 | 317.00 | 320.07 | 13,340 | +0.00(+0.00%) |
Oct 18, 2012 | 320.84 | 323.90 | 317.00 | 320.07 | 9,251 | -1.15(-0.36%) |
Oct 17, 2012 | 317.00 | 321.99 | 314.32 | 321.22 | 6,261 | +4.22(+1.33%) |
Oct 16, 2012 | 318.54 | 320.07 | 315.85 | 317.00 | 3,708 | +0.77(+0.24%) |
Oct 15, 2012 | 308.57 | 317.00 | 307.42 | 316.24 | 4,687 | +8.05(+2.61%) |
Oct 12, 2012 | 318.54 | 318.92 | 307.80 | 308.19 | 11,415 | -10.73(-3.37%) |
Oct 11, 2012 | 317.77 | 320.45 | 314.70 | 318.92 | 4,050 | +3.45(+1.09%) |
Oct 10, 2012 | 317.00 | 320.07 | 313.94 | 315.47 | 3,621 | +0.38(+0.12%) |
Oct 09, 2012 | 318.15 | 320.45 | 315.09 | 315.09 | 5,437 | -3.07(-0.96%) |
Oct 08, 2012 | 317.77 | 321.60 | 317.00 | 318.15 | 3,255 | -0.77(-0.24%) |
Oct 05, 2012 | 320.07 | 326.97 | 318.92 | 318.92 | 8,053 | -0.38(-0.12%) |
Oct 04, 2012 | 321.22 | 321.60 | 318.15 | 319.30 | 4,428 | -0.38(-0.12%) |
Oct 03, 2012 | 318.92 | 323.33 | 316.62 | 319.69 | 6,536 | +0.38(+0.12%) |
Oct 02, 2012 | 322.75 | 330.80 | 318.15 | 319.30 | 6,451 | -0.77(-0.24%) |
Oct 01, 2012 | 323.52 | 328.12 | 315.85 | 320.07 | 6,557 | -1.92(-0.60%) |
Sep 28, 2012 | 323.14 | 329.27 | 321.25 | 321.99 | 7,888 | -3.45(-1.06%) |
Sep 27, 2012 | 319.69 | 331.57 | 317.77 | 325.44 | 12,007 | +9.97(+3.16%) |
Sep 26, 2012 | 309.72 | 315.85 | 308.57 | 315.47 | 9,922 | +7.28(+2.36%) |
Sep 25, 2012 | 315.75 | 319.53 | 308.19 | 308.19 | 13,521 | -5.67(-1.81%) |
Sep 24, 2012 | 317.26 | 322.56 | 311.97 | 313.86 | 8,270 | -4.92(-1.54%) |
Sep 21, 2012 | 327.47 | 329.36 | 318.40 | 318.77 | 18,621 | -6.81(-2.09%) |
Sep 20, 2012 | 328.98 | 330.50 | 324.45 | 325.58 | 5,933 | -5.29(-1.60%) |
Sep 19, 2012 | 335.04 | 338.06 | 330.88 | 330.88 | 7,584 | -3.40(-1.02%) |
Sep 18, 2012 | 339.19 | 339.19 | 332.77 | 334.28 | 6,598 | -4.92(-1.45%) |
Sep 17, 2012 | 341.84 | 345.24 | 336.93 | 339.19 | 7,348 | -5.29(-1.54%) |
Sep 14, 2012 | 338.44 | 355.45 | 338.44 | 344.49 | 13,497 | +3.02(+0.89%) |
Sep 13, 2012 | 335.41 | 343.35 | 332.39 | 341.46 | 14,238 | +7.19(+2.15%) |
Sep 12, 2012 | 330.50 | 337.30 | 327.47 | 334.28 | 10,920 | +4.92(+1.49%) |
Sep 11, 2012 | 322.56 | 329.36 | 322.56 | 329.36 | 4,796 | +6.43(+1.99%) |
Sep 10, 2012 | 323.31 | 327.47 | 321.80 | 322.93 | 6,620 | -0.38(-0.12%) |
Sep 07, 2012 | 328.61 | 328.98 | 321.04 | 323.31 | 5,837 | -3.40(-1.04%) |
Sep 06, 2012 | 319.53 | 326.71 | 316.13 | 326.71 | 5,118 | +9.07(+2.86%) |
Sep 05, 2012 | 319.53 | 320.67 | 316.51 | 317.64 | 7,060 | +0.00(+0.00%) |
Sep 04, 2012 | 311.97 | 320.29 | 308.19 | 317.64 | 7,588 | +4.54(+1.45%) |
Aug 31, 2012 | 314.99 | 315.37 | 308.56 | 313.10 | 6,445 | +1.13(+0.36%) |
Aug 30, 2012 | 314.24 | 315.37 | 311.97 | 311.97 | 5,048 | -3.40(-1.08%) |
Aug 29, 2012 | 307.43 | 317.26 | 307.05 | 315.37 | 4,554 | +7.19(+2.33%) |
Aug 27, 2012 | 308.56 | 310.64 | 304.78 | 308.19 | 4,229 | +1.89(+0.62%) |
Aug 24, 2012 | 304.40 | 308.19 | 302.89 | 306.30 | 5,024 | +0.76(+0.25%) |
Aug 23, 2012 | 313.48 | 313.48 | 305.16 | 305.54 | 4,832 | -7.56(-2.42%) |
Aug 22, 2012 | 311.97 | 316.51 | 309.70 | 313.10 | 5,790 | +0.38(+0.12%) |
Aug 21, 2012 | 313.86 | 317.26 | 312.35 | 312.72 | 8,577 | +0.00(+0.00%) |
Aug 20, 2012 | 314.62 | 316.88 | 311.78 | 312.72 | 5,964 | -1.89(-0.60%) |
Aug 17, 2012 | 318.40 | 320.67 | 311.59 | 314.62 | 6,673 | -2.65(-0.83%) |
Aug 16, 2012 | 313.10 | 318.40 | 310.45 | 317.26 | 4,184 | +4.54(+1.45%) |
Aug 15, 2012 | 309.32 | 313.86 | 308.94 | 312.72 | 3,788 | +2.27(+0.73%) |
Aug 14, 2012 | 313.10 | 317.64 | 307.81 | 310.45 | 6,172 | +0.76(+0.24%) |
Aug 13, 2012 | 306.30 | 311.40 | 303.65 | 309.70 | 7,275 | +0.76(+0.24%) |
Aug 10, 2012 | 308.56 | 313.86 | 305.73 | 308.94 | 6,432 | -1.89(-0.61%) |
Aug 09, 2012 | 311.59 | 316.51 | 309.70 | 310.83 | 7,477 | +0.00(+0.00%) |
Aug 08, 2012 | 314.24 | 316.51 | 309.32 | 310.83 | 7,698 | -4.92(-1.56%) |
Aug 07, 2012 | 318.40 | 319.53 | 310.83 | 315.75 | 11,392 | -0.38(-0.12%) |
Aug 06, 2012 | 319.15 | 319.53 | 309.70 | 316.13 | 15,775 | +7.56(+2.45%) |
Aug 03, 2012 | 301.76 | 308.56 | 301.76 | 308.56 | 10,636 | +11.34(+3.82%) |
Aug 02, 2012 | 294.19 | 300.62 | 286.63 | 297.22 | 37,220 | +9.45(+3.28%) |
Aug 01, 2012 | 289.28 | 294.95 | 287.39 | 287.77 | 20,885 | -0.76(-0.26%) |
Jul 31, 2012 | 283.99 | 289.66 | 279.83 | 288.52 | 14,835 | +4.54(+1.60%) |
Jul 30, 2012 | 290.41 | 292.30 | 283.61 | 283.99 | 5,933 | -4.92(-1.70%) |
Jul 27, 2012 | 282.10 | 291.55 | 277.18 | 288.90 | 10,515 | +9.07(+3.24%) |
Jul 26, 2012 | 283.23 | 286.63 | 277.18 | 279.83 | 7,349 | +1.14(+0.41%) |
Jul 25, 2012 | 288.90 | 288.90 | 277.18 | 278.69 | 13,984 | -7.56(-2.64%) |
Jul 24, 2012 | 290.79 | 290.79 | 283.61 | 286.25 | 9,518 | -3.02(-1.05%) |
Jul 23, 2012 | 294.57 | 294.95 | 289.28 | 289.28 | 8,905 | -10.59(-3.53%) |
Jul 20, 2012 | 296.09 | 300.62 | 295.33 | 299.87 | 17,215 | +2.27(+0.76%) |
Jul 19, 2012 | 304.03 | 305.54 | 296.46 | 297.60 | 22,479 | -4.54(-1.50%) |
Jul 18, 2012 | 300.25 | 304.40 | 298.36 | 302.14 | 9,314 | +1.51(+0.50%) |
Jul 17, 2012 | 302.14 | 303.46 | 296.09 | 300.62 | 11,234 | +1.51(+0.51%) |
Jul 16, 2012 | 300.62 | 304.03 | 298.43 | 299.11 | 7,634 | -1.51(-0.50%) |
Jul 13, 2012 | 303.65 | 306.30 | 300.25 | 300.62 | 9,792 | -2.27(-0.75%) |
Jul 12, 2012 | 306.30 | 308.56 | 302.14 | 302.89 | 10,628 | -4.92(-1.60%) |
Jul 11, 2012 | 306.30 | 311.21 | 305.54 | 307.81 | 5,818 | +2.27(+0.74%) |
Jul 10, 2012 | 311.97 | 313.48 | 303.27 | 305.54 | 7,548 | -3.78(-1.22%) |
Jul 09, 2012 | 319.91 | 324.45 | 308.19 | 309.32 | 9,609 | -12.10(-3.76%) |
Jul 06, 2012 | 319.15 | 324.82 | 318.77 | 321.42 | 5,824 | -1.13(-0.35%) |
Jul 05, 2012 | 321.42 | 323.69 | 319.72 | 322.56 | 8,288 | -0.38(-0.12%) |
Jul 03, 2012 | 320.29 | 324.45 | 318.02 | 322.93 | 5,116 | +1.51(+0.47%) |
Jul 02, 2012 | 320.29 | 321.42 | 313.10 | 321.42 | 10,316 | +2.65(+0.83%) |
Jun 29, 2012 | 317.26 | 319.53 | 312.35 | 318.77 | 14,451 | +8.32(+2.68%) |
Jun 28, 2012 | 307.43 | 315.37 | 302.14 | 310.45 | 11,722 | +0.00(+0.00%) |
Jun 27, 2012 | 307.81 | 312.35 | 304.78 | 310.45 | 7,165 | +5.29(+1.73%) |
Jun 26, 2012 | 307.40 | 309.64 | 299.56 | 305.16 | 13,444 | +0.00(+0.00%) |
Jun 25, 2012 | 308.15 | 314.12 | 304.04 | 305.16 | 12,219 | -9.70(-3.08%) |
Jun 22, 2012 | 320.08 | 321.95 | 313.37 | 314.86 | 16,590 | -1.87(-0.59%) |
Jun 21, 2012 | 326.43 | 326.80 | 313.00 | 316.73 | 11,258 | -10.45(-3.19%) |
Jun 20, 2012 | 326.05 | 332.02 | 321.20 | 327.17 | 10,907 | +2.61(+0.80%) |
Jun 19, 2012 | 323.81 | 328.66 | 320.46 | 324.56 | 14,969 | +2.98(+0.93%) |
Jun 18, 2012 | 322.69 | 324.56 | 317.10 | 321.58 | 17,880 | -2.24(-0.69%) |
Jun 15, 2012 | 310.38 | 324.19 | 308.52 | 323.81 | 25,615 | +15.67(+5.08%) |
Jun 14, 2012 | 295.83 | 308.52 | 294.53 | 308.15 | 15,494 | +13.06(+4.42%) |
Jun 13, 2012 | 300.31 | 304.42 | 291.36 | 295.09 | 21,264 | -4.85(-1.62%) |
Jun 12, 2012 | 299.94 | 305.16 | 296.77 | 299.94 | 10,750 | +1.12(+0.37%) |
Jun 11, 2012 | 320.46 | 320.46 | 298.82 | 298.82 | 13,876 | -17.53(-5.54%) |
Jun 08, 2012 | 305.91 | 316.73 | 301.70 | 316.35 | 8,990 | +8.95(+2.91%) |
Jun 07, 2012 | 315.98 | 320.46 | 307.40 | 307.40 | 9,567 | -3.73(-1.20%) |
Jun 06, 2012 | 306.28 | 311.50 | 303.30 | 311.13 | 10,972 | +8.95(+2.96%) |
Jun 05, 2012 | 298.07 | 302.55 | 296.95 | 302.18 | 12,446 | +2.61(+0.87%) |
Jun 04, 2012 | 310.38 | 310.38 | 296.95 | 299.56 | 9,456 | -9.33(-3.02%) |
Jun 01, 2012 | 309.64 | 314.12 | 305.53 | 308.89 | 11,027 | -10.07(-3.16%) |
May 31, 2012 | 312.25 | 319.71 | 306.28 | 318.96 | 45,296 | +8.58(+2.76%) |
May 30, 2012 | 315.61 | 318.22 | 310.38 | 310.38 | 12,176 | -7.83(-2.46%) |
May 29, 2012 | 313.00 | 318.96 | 311.13 | 318.22 | 10,807 | +9.33(+3.02%) |
May 25, 2012 | 305.53 | 311.13 | 303.30 | 308.89 | 10,204 | +4.85(+1.60%) |
May 24, 2012 | 307.03 | 309.64 | 295.83 | 304.04 | 14,204 | -2.99(-0.97%) |
May 23, 2012 | 293.22 | 308.15 | 293.22 | 307.03 | 31,603 | +11.56(+3.91%) |
May 22, 2012 | 295.46 | 295.83 | 289.12 | 295.46 | 19,001 | +0.75(+0.25%) |
May 21, 2012 | 282.40 | 296.21 | 281.29 | 294.72 | 11,894 | +12.68(+4.50%) |
May 18, 2012 | 291.73 | 291.73 | 277.93 | 282.03 | 18,106 | -7.83(-2.70%) |
May 17, 2012 | 307.77 | 308.89 | 286.88 | 289.87 | 20,308 | -18.28(-5.93%) |
May 16, 2012 | 301.06 | 312.62 | 300.69 | 308.15 | 13,334 | +8.58(+2.86%) |
May 15, 2012 | 300.31 | 308.15 | 293.22 | 299.56 | 21,919 | -1.49(-0.50%) |
May 14, 2012 | 303.30 | 315.23 | 299.56 | 301.06 | 10,085 | -7.09(-2.30%) |
May 11, 2012 | 303.30 | 308.52 | 299.56 | 308.15 | 10,764 | +0.75(+0.24%) |
May 10, 2012 | 308.89 | 310.01 | 302.18 | 307.40 | 12,097 | +1.12(+0.37%) |
May 09, 2012 | 301.80 | 309.64 | 298.82 | 306.28 | 9,732 | +1.49(+0.49%) |
May 08, 2012 | 309.64 | 311.50 | 302.55 | 304.79 | 17,167 | -6.71(-2.16%) |
May 07, 2012 | 313.74 | 317.10 | 311.13 | 311.50 | 9,217 | -4.10(-1.30%) |
May 04, 2012 | 321.20 | 321.20 | 312.25 | 315.61 | 20,042 | -6.71(-2.08%) |
May 03, 2012 | 319.71 | 324.56 | 319.71 | 322.32 | 14,782 | +3.36(+1.05%) |
May 02, 2012 | 317.10 | 324.56 | 316.73 | 318.96 | 11,088 | +2.98(+0.94%) |
May 01, 2012 | 318.59 | 324.93 | 315.23 | 315.98 | 13,599 | -2.61(-0.82%) |
Apr 30, 2012 | 324.56 | 324.56 | 317.10 | 318.59 | 15,317 | -6.34(-1.95%) |
Apr 27, 2012 | 329.41 | 330.90 | 324.19 | 324.93 | 16,917 | -4.48(-1.36%) |
Apr 26, 2012 | 330.53 | 330.53 | 317.47 | 329.41 | 22,370 | -4.10(-1.23%) |
Apr 25, 2012 | 336.87 | 339.30 | 329.41 | 333.51 | 13,535 | +4.10(+1.25%) |
Apr 24, 2012 | 327.55 | 332.39 | 326.05 | 329.41 | 14,247 | +2.61(+0.80%) |
Apr 23, 2012 | 327.55 | 327.92 | 323.07 | 326.80 | 10,038 | -5.97(-1.79%) |
Apr 20, 2012 | 335.75 | 341.35 | 332.39 | 332.77 | 12,830 | -0.37(-0.11%) |
Apr 19, 2012 | 337.99 | 343.21 | 331.27 | 333.14 | 11,907 | -2.98(-0.89%) |
Apr 18, 2012 | 345.08 | 345.45 | 336.12 | 336.12 | 9,186 | -11.56(-3.33%) |
Apr 17, 2012 | 345.45 | 351.05 | 343.21 | 347.69 | 13,119 | +6.34(+1.86%) |
Apr 16, 2012 | 341.35 | 347.69 | 339.48 | 341.35 | 25,134 | +2.24(+0.66%) |
Apr 13, 2012 | 331.27 | 339.86 | 330.53 | 339.11 | 16,310 | +5.60(+1.68%) |
Apr 12, 2012 | 324.93 | 335.38 | 324.37 | 333.51 | 73,938 | +8.95(+2.76%) |
Apr 11, 2012 | 324.56 | 329.41 | 323.07 | 324.56 | 29,701 | +2.61(+0.81%) |
Apr 10, 2012 | 327.17 | 327.17 | 315.98 | 321.95 | 24,050 | -5.60(-1.71%) |
Apr 09, 2012 | 326.05 | 329.78 | 323.07 | 327.55 | 12,919 | -5.22(-1.57%) |
Apr 05, 2012 | 330.53 | 333.89 | 329.41 | 332.77 | 13,820 | -0.75(-0.22%) |
Apr 04, 2012 | 332.39 | 335.19 | 328.29 | 333.51 | 11,867 | -1.49(-0.45%) |
Apr 03, 2012 | 339.48 | 340.98 | 333.89 | 335.01 | 17,627 | -4.10(-1.21%) |
Apr 02, 2012 | 336.87 | 341.72 | 335.75 | 339.11 | 19,068 | +2.99(+0.89%) |
Mar 30, 2012 | 338.36 | 338.36 | 332.39 | 336.12 | 10,803 | +0.75(+0.22%) |
Mar 29, 2012 | 339.48 | 343.59 | 332.02 | 335.38 | 78,020 | -7.83(-2.28%) |
Mar 28, 2012 | 345.45 | 346.94 | 337.24 | 343.21 | 9,311 | +0.75(+0.22%) |
Mar 27, 2012 | 351.68 | 352.79 | 342.47 | 342.47 | 23,389 | -8.11(-2.31%) |
Mar 26, 2012 | 352.79 | 355.00 | 346.52 | 350.58 | 27,948 | +1.84(+0.53%) |
Mar 23, 2012 | 343.20 | 349.84 | 337.68 | 348.73 | 11,916 | +6.27(+1.83%) |
Mar 22, 2012 | 346.15 | 346.15 | 339.52 | 342.47 | 6,657 | -7.74(-2.21%) |
Mar 21, 2012 | 352.42 | 357.58 | 348.73 | 350.21 | 7,188 | -2.58(-0.73%) |
Mar 20, 2012 | 349.84 | 360.87 | 347.63 | 352.79 | 13,129 | -0.74(-0.21%) |
Mar 19, 2012 | 328.83 | 355.37 | 328.83 | 353.53 | 25,292 | +23.59(+7.15%) |
Mar 16, 2012 | 324.77 | 331.04 | 324.40 | 329.93 | 28,819 | +6.27(+1.94%) |
Mar 15, 2012 | 327.72 | 328.43 | 321.09 | 323.67 | 10,171 | -2.58(-0.79%) |
Mar 14, 2012 | 331.04 | 335.09 | 325.14 | 326.25 | 6,637 | -4.79(-1.45%) |
Mar 13, 2012 | 319.24 | 331.04 | 316.29 | 331.04 | 13,211 | +15.11(+4.78%) |
Mar 12, 2012 | 315.93 | 321.09 | 313.71 | 315.93 | 10,592 | -0.37(-0.12%) |
Mar 09, 2012 | 313.35 | 326.62 | 311.50 | 316.29 | 10,602 | +2.95(+0.94%) |
Mar 08, 2012 | 312.98 | 317.40 | 308.55 | 313.35 | 9,599 | +2.21(+0.71%) |
Mar 07, 2012 | 310.39 | 315.19 | 305.23 | 311.13 | 12,170 | +3.69(+1.20%) |
Mar 06, 2012 | 311.50 | 315.19 | 305.97 | 307.45 | 18,272 | -9.58(-3.02%) |
Mar 05, 2012 | 320.35 | 321.82 | 312.61 | 317.03 | 11,286 | -3.69(-1.15%) |
Mar 02, 2012 | 326.62 | 330.67 | 319.61 | 320.72 | 11,975 | -6.64(-2.03%) |
Mar 01, 2012 | 314.45 | 331.78 | 314.45 | 327.35 | 17,821 | +16.22(+5.21%) |
Feb 29, 2012 | 317.40 | 320.35 | 308.55 | 311.13 | 22,652 | -5.90(-1.86%) |
Feb 28, 2012 | 319.98 | 321.45 | 312.61 | 317.03 | 13,791 | -2.95(-0.92%) |
Feb 27, 2012 | 315.19 | 322.93 | 314.08 | 319.98 | 12,217 | +0.00(+0.00%) |
Feb 24, 2012 | 321.09 | 324.77 | 316.29 | 319.98 | 26,671 | -0.74(-0.23%) |
Feb 23, 2012 | 320.35 | 326.25 | 302.29 | 320.72 | 24,037 | -3.69(-1.14%) |
Feb 22, 2012 | 324.04 | 327.35 | 320.72 | 324.40 | 25,135 | +0.74(+0.23%) |
Feb 21, 2012 | 350.21 | 350.21 | 322.56 | 323.67 | 13,780 | -6.27(-1.90%) |
Feb 17, 2012 | 331.78 | 332.51 | 329.20 | 329.93 | 8,429 | -1.84(-0.56%) |
Feb 16, 2012 | 326.98 | 334.73 | 324.40 | 331.78 | 16,693 | +3.69(+1.12%) |
Feb 15, 2012 | 331.41 | 331.78 | 325.88 | 328.09 | 10,254 | -1.48(-0.45%) |
Feb 14, 2012 | 339.89 | 342.82 | 328.16 | 329.56 | 11,087 | -11.80(-3.46%) |
Feb 13, 2012 | 344.31 | 347.63 | 339.89 | 341.36 | 8,718 | +1.11(+0.33%) |
Feb 10, 2012 | 343.57 | 346.15 | 337.68 | 340.25 | 8,844 | -8.48(-2.43%) |
Feb 09, 2012 | 361.64 | 365.32 | 348.73 | 348.73 | 8,910 | -11.80(-3.27%) |
Feb 08, 2012 | 359.06 | 364.59 | 355.97 | 360.53 | 7,181 | +1.84(+0.51%) |
Feb 07, 2012 | 359.06 | 364.22 | 356.84 | 358.69 | 10,524 | -1.47(-0.41%) |
Feb 06, 2012 | 350.95 | 360.90 | 350.95 | 360.16 | 8,331 | +7.00(+1.98%) |
Feb 03, 2012 | 352.42 | 358.69 | 349.47 | 353.16 | 14,810 | +6.27(+1.81%) |
Feb 02, 2012 | 340.99 | 349.47 | 340.28 | 346.89 | 6,801 | +6.64(+1.95%) |