Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 463.96 | 466.73 | 450.91 | 456.05 | 13,406 | -9.10(-1.96%) |
Aug 29, 2013 | 461.19 | 469.89 | 461.19 | 465.15 | 10,984 | +2.37(+0.51%) |
Aug 28, 2013 | 459.21 | 463.56 | 456.44 | 462.77 | 6,525 | +2.77(+0.60%) |
Aug 27, 2013 | 465.15 | 472.27 | 458.82 | 460.00 | 9,648 | -10.28(-2.19%) |
Aug 26, 2013 | 479.78 | 480.97 | 466.33 | 470.29 | 11,288 | -9.10(-1.90%) |
Aug 23, 2013 | 469.50 | 479.38 | 469.50 | 479.38 | 8,812 | +11.07(+2.36%) |
Aug 22, 2013 | 465.54 | 468.71 | 461.98 | 468.31 | 5,830 | +4.35(+0.94%) |
Aug 21, 2013 | 458.82 | 470.68 | 455.26 | 463.96 | 6,220 | +1.58(+0.34%) |
Aug 20, 2013 | 456.05 | 465.54 | 453.28 | 462.38 | 10,440 | +7.91(+1.74%) |
Aug 19, 2013 | 466.33 | 468.71 | 453.68 | 454.47 | 9,729 | -13.84(-2.96%) |
Aug 16, 2013 | 471.48 | 471.48 | 463.96 | 468.31 | 19,837 | -5.14(-1.09%) |
Aug 15, 2013 | 478.99 | 478.99 | 470.68 | 473.45 | 10,147 | -12.26(-2.52%) |
Aug 14, 2013 | 485.71 | 490.06 | 482.94 | 485.71 | 12,397 | -1.58(-0.32%) |
Aug 13, 2013 | 483.34 | 489.67 | 477.41 | 487.30 | 18,431 | +5.93(+1.23%) |
Aug 12, 2013 | 474.24 | 481.36 | 471.08 | 481.36 | 9,681 | +5.54(+1.16%) |
Aug 09, 2013 | 467.92 | 480.97 | 466.33 | 475.82 | 14,848 | +6.33(+1.35%) |
Aug 08, 2013 | 466.73 | 472.27 | 463.96 | 469.50 | 8,082 | +5.54(+1.19%) |
Aug 07, 2013 | 466.33 | 467.52 | 460.80 | 463.96 | 10,559 | -3.17(-0.68%) |
Aug 06, 2013 | 470.68 | 474.24 | 465.94 | 467.12 | 15,440 | -3.16(-0.67%) |
Aug 05, 2013 | 474.64 | 480.57 | 469.10 | 470.29 | 37,366 | -7.51(-1.57%) |
Aug 02, 2013 | 459.21 | 480.57 | 459.21 | 477.80 | 43,705 | +13.05(+2.81%) |
Aug 01, 2013 | 453.28 | 468.31 | 452.88 | 464.75 | 22,510 | +3.16(+0.69%) |
Jul 31, 2013 | 463.96 | 467.12 | 454.07 | 461.59 | 35,150 | -1.58(-0.34%) |
Jul 30, 2013 | 459.21 | 467.12 | 456.84 | 463.17 | 14,669 | +7.12(+1.56%) |
Jul 29, 2013 | 453.68 | 458.03 | 452.88 | 456.05 | 12,978 | +2.37(+0.52%) |
Jul 26, 2013 | 450.91 | 454.86 | 447.74 | 453.68 | 6,086 | +1.58(+0.35%) |
Jul 25, 2013 | 448.93 | 457.24 | 448.57 | 452.09 | 10,317 | +1.19(+0.26%) |
Jul 24, 2013 | 458.42 | 458.82 | 448.53 | 450.91 | 10,714 | -5.54(-1.21%) |
Jul 23, 2013 | 462.38 | 465.15 | 455.26 | 456.44 | 11,619 | -2.77(-0.60%) |
Jul 22, 2013 | 457.24 | 462.77 | 455.26 | 459.21 | 13,013 | -1.58(-0.34%) |
Jul 19, 2013 | 456.05 | 464.36 | 456.05 | 460.80 | 18,143 | +0.79(+0.17%) |
Jul 18, 2013 | 462.38 | 465.54 | 444.58 | 460.00 | 77,602 | -2.18(-0.47%) |
Jul 17, 2013 | 460.00 | 464.75 | 458.03 | 462.18 | 7,246 | +2.57(+0.56%) |
Jul 16, 2013 | 462.38 | 463.96 | 456.25 | 459.61 | 14,719 | -1.58(-0.34%) |
Jul 15, 2013 | 459.61 | 464.36 | 454.47 | 461.19 | 10,457 | +0.40(+0.09%) |
Jul 12, 2013 | 463.96 | 464.75 | 455.65 | 460.80 | 13,626 | -4.75(-1.02%) |
Jul 11, 2013 | 468.31 | 468.31 | 461.59 | 465.54 | 16,210 | +3.16(+0.68%) |
Jul 10, 2013 | 456.84 | 463.80 | 452.09 | 462.38 | 13,369 | +3.56(+0.78%) |
Jul 09, 2013 | 450.91 | 460.00 | 449.32 | 458.82 | 19,161 | +9.49(+2.11%) |
Jul 08, 2013 | 458.42 | 460.00 | 448.53 | 449.32 | 11,188 | -7.91(-1.73%) |
Jul 05, 2013 | 458.03 | 458.40 | 443.79 | 457.24 | 12,045 | +7.12(+1.58%) |
Jul 03, 2013 | 456.84 | 458.03 | 448.14 | 450.12 | 8,505 | -9.10(-1.98%) |
Jul 02, 2013 | 447.74 | 459.21 | 445.17 | 459.21 | 28,912 | +12.26(+2.74%) |
Jul 01, 2013 | 456.05 | 456.05 | 444.97 | 446.95 | 23,147 | -5.93(-1.31%) |
Jun 28, 2013 | 446.16 | 454.47 | 437.46 | 452.88 | 39,611 | +5.93(+1.33%) |
Jun 27, 2013 | 449.32 | 451.30 | 437.46 | 446.95 | 34,328 | +0.79(+0.18%) |
Jun 26, 2013 | 452.09 | 456.44 | 444.97 | 446.16 | 20,981 | +1.58(+0.36%) |
Jun 25, 2013 | 446.93 | 452.80 | 439.30 | 444.58 | 23,161 | +0.78(+0.18%) |
Jun 24, 2013 | 452.01 | 452.41 | 432.45 | 443.80 | 52,318 | -10.18(-2.24%) |
Jun 21, 2013 | 461.41 | 465.71 | 448.10 | 453.97 | 191,924 | -32.87(-6.75%) |
Jun 20, 2013 | 509.15 | 509.94 | 482.54 | 486.85 | 33,521 | -45.40(-8.53%) |
Jun 19, 2013 | 540.85 | 545.16 | 527.94 | 532.24 | 10,127 | -7.44(-1.38%) |
Jun 18, 2013 | 547.90 | 550.24 | 539.29 | 539.68 | 11,086 | -3.52(-0.65%) |
Jun 17, 2013 | 550.63 | 558.07 | 536.55 | 543.20 | 11,207 | -4.30(-0.79%) |
Jun 14, 2013 | 534.20 | 548.68 | 531.85 | 547.50 | 10,027 | +13.31(+2.49%) |
Jun 13, 2013 | 527.94 | 536.55 | 525.20 | 534.20 | 10,799 | +11.74(+2.25%) |
Jun 12, 2013 | 539.29 | 540.46 | 522.46 | 522.46 | 8,034 | -13.31(-2.48%) |
Jun 11, 2013 | 531.46 | 540.07 | 528.33 | 535.76 | 8,794 | -1.96(-0.36%) |
Jun 10, 2013 | 532.63 | 538.11 | 524.81 | 537.72 | 7,803 | +5.09(+0.96%) |
Jun 07, 2013 | 518.94 | 534.20 | 511.50 | 532.63 | 9,087 | +17.61(+3.42%) |
Jun 06, 2013 | 509.15 | 516.20 | 507.19 | 515.02 | 10,409 | +5.87(+1.15%) |
Jun 05, 2013 | 519.72 | 529.50 | 508.76 | 509.15 | 10,168 | -12.52(-2.40%) |
Jun 04, 2013 | 529.50 | 534.20 | 518.15 | 521.67 | 11,371 | -7.83(-1.48%) |
Jun 03, 2013 | 516.59 | 539.29 | 514.63 | 529.50 | 18,988 | +12.52(+2.42%) |
May 31, 2013 | 517.37 | 520.50 | 512.28 | 516.98 | 15,099 | -3.91(-0.75%) |
May 30, 2013 | 519.72 | 526.76 | 515.02 | 520.89 | 9,647 | +0.78(+0.15%) |
May 29, 2013 | 523.24 | 527.55 | 513.46 | 520.11 | 11,651 | -7.44(-1.41%) |
May 28, 2013 | 527.94 | 540.35 | 521.28 | 527.55 | 11,854 | +7.05(+1.35%) |
May 24, 2013 | 510.33 | 520.89 | 503.67 | 520.50 | 7,879 | +8.22(+1.60%) |
May 23, 2013 | 513.46 | 518.15 | 495.06 | 512.28 | 12,172 | -5.09(-0.98%) |
May 22, 2013 | 524.81 | 538.50 | 512.28 | 517.37 | 12,066 | -7.83(-1.49%) |
May 21, 2013 | 523.63 | 525.20 | 518.94 | 525.20 | 5,085 | +0.78(+0.15%) |
May 20, 2013 | 519.33 | 526.76 | 515.80 | 524.41 | 9,401 | +5.48(+1.06%) |
May 17, 2013 | 515.02 | 518.94 | 509.94 | 518.94 | 7,745 | +6.26(+1.22%) |
May 16, 2013 | 520.11 | 520.11 | 509.54 | 512.67 | 3,568 | -7.83(-1.50%) |
May 15, 2013 | 512.28 | 522.42 | 507.59 | 520.50 | 10,475 | +10.96(+2.15%) |
May 13, 2013 | 512.67 | 514.24 | 502.89 | 509.54 | 13,561 | +0.78(+0.15%) |
May 10, 2013 | 513.46 | 517.76 | 507.59 | 508.76 | 6,151 | +0.39(+0.08%) |
May 09, 2013 | 521.67 | 521.67 | 505.63 | 508.37 | 7,273 | -9.00(-1.74%) |
May 08, 2013 | 516.59 | 522.07 | 510.33 | 517.37 | 9,730 | +0.39(+0.08%) |
May 07, 2013 | 505.63 | 516.98 | 500.93 | 516.98 | 8,542 | +12.92(+2.56%) |
May 06, 2013 | 505.24 | 512.28 | 501.32 | 504.06 | 5,705 | -1.17(-0.23%) |
May 03, 2013 | 507.98 | 513.06 | 504.46 | 505.24 | 7,053 | +1.17(+0.23%) |
May 02, 2013 | 491.93 | 504.65 | 488.02 | 504.06 | 5,315 | +16.05(+3.29%) |
May 01, 2013 | 501.72 | 504.06 | 486.45 | 488.02 | 8,029 | -16.05(-3.18%) |
Apr 30, 2013 | 495.06 | 504.46 | 493.89 | 504.06 | 5,711 | +10.18(+2.06%) |
Apr 29, 2013 | 493.50 | 498.58 | 488.81 | 493.89 | 3,168 | +1.56(+0.32%) |
Apr 26, 2013 | 495.06 | 495.85 | 491.93 | 492.32 | 4,602 | -2.74(-0.55%) |
Apr 25, 2013 | 501.72 | 505.63 | 494.34 | 495.06 | 4,583 | -5.09(-1.02%) |
Apr 24, 2013 | 493.89 | 501.72 | 492.71 | 500.15 | 5,057 | +5.48(+1.11%) |
Apr 23, 2013 | 481.76 | 497.02 | 479.41 | 494.67 | 7,136 | +17.22(+3.61%) |
Apr 22, 2013 | 475.89 | 479.02 | 466.49 | 477.45 | 3,586 | +1.96(+0.41%) |
Apr 19, 2013 | 464.54 | 475.50 | 464.54 | 475.50 | 4,346 | +11.74(+2.53%) |
Apr 18, 2013 | 473.54 | 477.06 | 461.80 | 463.75 | 6,013 | -10.96(-2.31%) |
Apr 17, 2013 | 478.63 | 480.58 | 471.58 | 474.71 | 9,109 | -8.22(-1.70%) |
Apr 16, 2013 | 480.19 | 486.06 | 476.67 | 482.93 | 4,127 | +6.65(+1.40%) |
Apr 15, 2013 | 494.28 | 498.19 | 475.50 | 476.28 | 7,916 | -21.92(-4.40%) |
Apr 12, 2013 | 498.98 | 502.11 | 490.80 | 498.19 | 9,567 | -2.35(-0.47%) |
Apr 11, 2013 | 491.54 | 503.67 | 490.76 | 500.54 | 7,698 | +7.44(+1.51%) |
Apr 10, 2013 | 480.97 | 493.89 | 479.41 | 493.11 | 7,145 | +13.70(+2.86%) |
Apr 09, 2013 | 485.67 | 488.02 | 479.41 | 479.41 | 3,909 | -5.48(-1.13%) |
Apr 08, 2013 | 479.02 | 486.45 | 472.76 | 484.89 | 4,311 | +5.48(+1.14%) |
Apr 05, 2013 | 461.01 | 479.80 | 461.01 | 479.41 | 9,673 | +9.39(+2.00%) |
Apr 04, 2013 | 464.15 | 471.58 | 460.91 | 470.02 | 6,936 | +5.87(+1.26%) |
Apr 03, 2013 | 478.63 | 480.58 | 461.80 | 464.15 | 8,501 | -12.91(-2.71%) |
Apr 02, 2013 | 479.41 | 484.50 | 475.10 | 477.06 | 5,625 | -0.39(-0.08%) |
Apr 01, 2013 | 484.50 | 487.63 | 475.50 | 477.45 | 6,997 | -6.26(-1.29%) |
Mar 28, 2013 | 492.71 | 496.63 | 483.71 | 483.71 | 10,190 | -7.83(-1.59%) |
Mar 27, 2013 | 477.45 | 492.32 | 475.10 | 491.54 | 16,574 | +12.13(+2.53%) |
Mar 26, 2013 | 468.06 | 479.41 | 466.49 | 479.41 | 8,547 | +15.26(+3.29%) |
Mar 25, 2013 | 461.82 | 468.41 | 459.88 | 464.15 | 9,911 | +2.32(+0.50%) |
Mar 22, 2013 | 466.08 | 470.35 | 461.05 | 461.82 | 5,141 | -3.10(-0.67%) |
Mar 21, 2013 | 465.31 | 468.80 | 462.98 | 464.92 | 7,345 | -4.26(-0.91%) |
Mar 20, 2013 | 465.31 | 469.18 | 461.05 | 469.18 | 5,240 | +5.04(+1.09%) |
Mar 19, 2013 | 473.06 | 473.06 | 458.72 | 464.15 | 10,247 | -9.30(-1.96%) |
Mar 18, 2013 | 480.81 | 485.07 | 471.89 | 473.44 | 7,191 | -11.62(-2.40%) |
Mar 15, 2013 | 477.32 | 487.39 | 471.51 | 485.07 | 22,094 | +7.75(+1.62%) |
Mar 14, 2013 | 465.31 | 478.09 | 462.98 | 477.32 | 7,353 | +12.01(+2.58%) |
Mar 13, 2013 | 457.56 | 466.08 | 452.52 | 465.31 | 13,408 | +7.36(+1.61%) |
Mar 12, 2013 | 464.92 | 466.08 | 455.62 | 457.95 | 5,390 | -9.30(-1.99%) |
Mar 11, 2013 | 461.43 | 467.63 | 454.85 | 467.25 | 6,878 | +5.81(+1.26%) |
Mar 08, 2013 | 466.08 | 467.25 | 457.56 | 461.43 | 7,978 | -1.16(-0.25%) |
Mar 07, 2013 | 458.33 | 463.37 | 453.69 | 462.60 | 7,495 | +4.26(+0.93%) |
Mar 06, 2013 | 464.15 | 464.15 | 454.46 | 458.33 | 9,318 | -4.65(-1.00%) |
Mar 05, 2013 | 459.88 | 465.70 | 456.40 | 462.98 | 12,264 | +7.36(+1.62%) |
Mar 04, 2013 | 452.91 | 458.53 | 447.68 | 455.62 | 11,668 | +0.39(+0.09%) |
Mar 01, 2013 | 454.85 | 457.17 | 449.04 | 455.24 | 9,115 | -0.77(-0.17%) |
Feb 28, 2013 | 460.27 | 466.86 | 448.26 | 456.01 | 23,225 | +3.49(+0.77%) |
Feb 27, 2013 | 447.87 | 457.95 | 447.87 | 452.52 | 13,624 | +3.49(+0.78%) |
Feb 26, 2013 | 445.55 | 455.24 | 445.16 | 449.04 | 12,964 | +5.04(+1.13%) |
Feb 25, 2013 | 464.15 | 464.18 | 440.90 | 444.00 | 12,342 | -17.05(-3.70%) |
Feb 22, 2013 | 457.95 | 464.15 | 456.79 | 461.05 | 7,470 | +6.20(+1.36%) |
Feb 21, 2013 | 458.72 | 459.34 | 450.20 | 454.85 | 9,584 | -5.04(-1.10%) |
Feb 20, 2013 | 473.06 | 478.09 | 459.88 | 459.88 | 11,532 | -15.11(-3.18%) |
Feb 19, 2013 | 474.99 | 478.48 | 468.80 | 474.99 | 12,619 | +2.32(+0.49%) |
Feb 15, 2013 | 476.54 | 476.93 | 470.35 | 472.67 | 13,652 | -1.16(-0.25%) |
Feb 14, 2013 | 471.89 | 474.99 | 467.63 | 473.83 | 11,422 | +1.55(+0.33%) |
Feb 13, 2013 | 476.93 | 481.58 | 468.41 | 472.28 | 16,928 | -2.71(-0.57%) |
Feb 12, 2013 | 464.92 | 475.38 | 462.98 | 474.99 | 15,193 | +9.69(+2.08%) |
Feb 11, 2013 | 461.43 | 467.61 | 458.72 | 465.31 | 12,798 | +6.59(+1.44%) |
Feb 08, 2013 | 450.59 | 459.11 | 447.49 | 458.72 | 11,842 | +8.91(+1.98%) |
Feb 07, 2013 | 448.65 | 454.85 | 444.39 | 449.81 | 22,614 | -0.39(-0.09%) |
Feb 06, 2013 | 440.12 | 450.20 | 438.96 | 450.20 | 12,179 | +3.87(+0.87%) |
Feb 04, 2013 | 444.77 | 452.52 | 444.77 | 446.32 | 11,721 | -2.71(-0.60%) |
Feb 01, 2013 | 449.42 | 457.17 | 447.10 | 449.04 | 12,629 | +0.00(+0.00%) |
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%) |