Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 700.00 | 710.57 | 696.00 | 707.38 | 1,982,528 | +7.37(+1.05%) |
Dec 28, 2012 | 701.69 | 706.91 | 700.01 | 700.01 | 1,403,926 | -6.28(-0.89%) |
Dec 27, 2012 | 707.14 | 708.84 | 698.61 | 706.29 | 1,647,392 | -2.58(-0.36%) |
Dec 26, 2012 | 708.07 | 712.88 | 702.41 | 708.87 | 1,182,317 | -0.63(-0.09%) |
Dec 24, 2012 | 714.51 | 715.18 | 707.47 | 709.50 | 841,931 | -6.13(-0.86%) |
Dec 21, 2012 | 713.97 | 718.82 | 710.52 | 715.63 | 3,527,849 | -6.73(-0.93%) |
Dec 20, 2012 | 723.26 | 724.65 | 716.97 | 722.36 | 1,656,953 | +2.25(+0.31%) |
Dec 19, 2012 | 720.71 | 723.00 | 716.68 | 720.11 | 1,918,593 | -0.96(-0.13%) |
Dec 18, 2012 | 716.60 | 729.10 | 715.05 | 721.07 | 3,004,838 | +0.29(+0.04%) |
Dec 17, 2012 | 705.50 | 738.28 | 704.02 | 720.78 | 3,034,908 | +18.82(+2.68%) |
Dec 14, 2012 | 699.17 | 707.82 | 698.43 | 701.96 | 2,130,595 | -0.74(-0.10%) |
Dec 13, 2012 | 715.92 | 716.48 | 699.55 | 702.70 | 3,444,861 | +5.14(+0.74%) |
Dec 12, 2012 | 699.23 | 703.51 | 693.48 | 697.56 | 2,425,899 | +0.68(+0.10%) |
Dec 11, 2012 | 690.00 | 701.92 | 687.72 | 696.88 | 2,687,508 | +11.46(+1.67%) |
Dec 10, 2012 | 685.39 | 691.65 | 683.79 | 685.42 | 1,366,666 | +1.21(+0.18%) |
Dec 07, 2012 | 695.00 | 696.88 | 682.42 | 684.21 | 1,919,476 | -6.92(-1.00%) |
Dec 06, 2012 | 687.59 | 695.61 | 684.51 | 691.13 | 1,462,216 | +3.31(+0.48%) |
Dec 05, 2012 | 692.15 | 694.50 | 682.33 | 687.82 | 1,861,335 | -3.21(-0.46%) |
Dec 04, 2012 | 695.00 | 695.51 | 685.70 | 691.03 | 1,991,355 | -7.34(-1.05%) |
Nov 30, 2012 | 691.31 | 699.22 | 685.69 | 698.37 | 3,164,441 | +6.48(+0.94%) |
Nov 29, 2012 | 687.78 | 693.90 | 682.00 | 691.89 | 2,776,139 | +8.22(+1.20%) |
Nov 28, 2012 | 668.01 | 684.91 | 663.89 | 683.67 | 3,041,840 | +12.96(+1.93%) |
Nov 27, 2012 | 660.17 | 675.00 | 658.00 | 670.71 | 2,508,428 | +9.56(+1.45%) |
Nov 26, 2012 | 666.44 | 667.00 | 659.02 | 661.15 | 2,204,527 | -6.82(-1.02%) |
Nov 24, 2012 | 669.97 | 670.00 | 666.10 | 667.97 | 922,477 | +0.00(+0.00%) |
Nov 23, 2012 | 669.97 | 670.00 | 666.10 | 667.97 | 922,477 | +2.10(+0.32%) |
Nov 21, 2012 | 668.99 | 669.80 | 660.40 | 665.87 | 2,113,011 | -4.10(-0.61%) |
Nov 20, 2012 | 669.51 | 678.00 | 664.57 | 669.97 | 2,088,586 | +1.76(+0.26%) |
Nov 19, 2012 | 655.70 | 668.92 | 655.53 | 668.21 | 2,368,104 | +21.03(+3.25%) |
Nov 16, 2012 | 645.99 | 653.01 | 636.00 | 647.18 | 3,438,500 | -0.08(-0.01%) |
Nov 15, 2012 | 650.00 | 660.00 | 643.90 | 647.26 | 1,848,839 | -5.29(-0.81%) |
Nov 14, 2012 | 660.66 | 662.18 | 650.50 | 652.55 | 1,668,222 | -6.50(-0.99%) |
Nov 13, 2012 | 663.00 | 667.60 | 658.23 | 659.05 | 1,594,149 | -6.85(-1.03%) |
Nov 12, 2012 | 663.75 | 669.80 | 660.87 | 665.90 | 1,405,870 | +2.87(+0.43%) |
Nov 09, 2012 | 654.65 | 668.34 | 650.30 | 663.03 | 3,114,084 | +10.74(+1.65%) |
Nov 08, 2012 | 670.20 | 671.49 | 651.23 | 652.29 | 2,596,940 | -14.83(-2.22%) |
Nov 07, 2012 | 675.00 | 678.23 | 666.49 | 667.12 | 2,232,238 | -14.60(-2.14%) |
Nov 06, 2012 | 683.21 | 686.50 | 677.55 | 681.72 | 1,582,791 | -1.24(-0.18%) |
Nov 05, 2012 | 684.50 | 686.86 | 675.56 | 682.96 | 1,635,894 | -4.96(-0.72%) |
Nov 02, 2012 | 694.79 | 695.55 | 687.37 | 687.92 | 2,324,569 | +0.33(+0.05%) |
Nov 01, 2012 | 679.50 | 690.90 | 678.72 | 687.59 | 2,050,071 | +7.29(+1.07%) |
Oct 31, 2012 | 679.86 | 681.00 | 675.00 | 680.30 | 1,536,501 | +5.15(+0.76%) |
Oct 26, 2012 | 675.15 | 675.15 | 675.15 | 0 | -2.61(-0.39%) | |
Oct 25, 2012 | 680.00 | 682.00 | 673.51 | 677.76 | 2,400,888 | +0.46(+0.07%) |
Oct 24, 2012 | 686.80 | 687.00 | 675.27 | 677.30 | 2,494,411 | -3.05(-0.45%) |
Oct 23, 2012 | 672.01 | 687.33 | 672.00 | 680.35 | 2,915,711 | -1.44(-0.21%) |
Oct 19, 2012 | 705.58 | 706.70 | 672.00 | 681.79 | 11,483,428 | -13.21(-1.90%) |
Oct 18, 2012 | 755.54 | 759.38 | 676.00 | 695.00 | 12,412,634 | -60.49(-8.01%) |
Oct 17, 2012 | 743.95 | 756.34 | 740.26 | 755.49 | 2,292,519 | +10.79(+1.45%) |
Oct 16, 2012 | 740.13 | 746.99 | 736.46 | 744.70 | 2,058,168 | +3.72(+0.50%) |
Oct 15, 2012 | 741.94 | 743.83 | 730.70 | 740.98 | 3,019,001 | -3.77(-0.51%) |
Oct 12, 2012 | 751.85 | 754.87 | 744.10 | 744.75 | 2,406,787 | -6.73(-0.90%) |
Oct 11, 2012 | 752.90 | 758.50 | 750.29 | 751.48 | 2,383,787 | +6.92(+0.93%) |
Oct 10, 2012 | 741.86 | 747.53 | 738.29 | 744.56 | 2,039,803 | +0.47(+0.06%) |
Oct 09, 2012 | 759.67 | 761.32 | 742.53 | 744.09 | 3,003,084 | -13.75(-1.81%) |
Oct 08, 2012 | 761.00 | 763.58 | 754.15 | 757.84 | 1,957,426 | -9.81(-1.28%) |
Oct 06, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,737,751 | +0.00(+0.00%) |
Oct 05, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,735,841 | -0.40(-0.05%) |
Oct 04, 2012 | 762.75 | 769.89 | 759.40 | 768.05 | 2,454,019 | +5.55(+0.73%) |
Oct 03, 2012 | 755.72 | 763.92 | 752.20 | 762.50 | 2,208,139 | +5.51(+0.73%) |
Oct 02, 2012 | 765.20 | 765.99 | 750.27 | 756.99 | 2,769,690 | -4.79(-0.63%) |
Oct 01, 2012 | 759.05 | 765.00 | 756.21 | 761.78 | 3,167,687 | +7.28(+0.96%) |
Sep 28, 2012 | 754.15 | 759.30 | 751.15 | 754.50 | 2,784,091 | -2.00(-0.26%) |
Sep 27, 2012 | 759.95 | 762.84 | 751.65 | 756.50 | 3,930,637 | +3.04(+0.40%) |
Sep 26, 2012 | 749.85 | 761.24 | 741.00 | 753.46 | 5,672,785 | +4.30(+0.57%) |
Sep 25, 2012 | 753.05 | 764.89 | 747.66 | 749.16 | 6,058,360 | -0.22(-0.03%) |
Sep 24, 2012 | 731.00 | 750.04 | 730.25 | 749.38 | 3,563,437 | +15.39(+2.10%) |
Sep 21, 2012 | 732.21 | 734.92 | 730.12 | 733.99 | 6,360,376 | +5.87(+0.81%) |
Sep 20, 2012 | 724.47 | 731.38 | 721.22 | 728.12 | 2,906,954 | +0.62(+0.08%) |
Sep 19, 2012 | 717.50 | 728.56 | 716.41 | 727.50 | 3,098,282 | +9.22(+1.28%) |
Sep 18, 2012 | 707.78 | 718.66 | 706.78 | 718.28 | 2,066,749 | +8.30(+1.17%) |
Sep 17, 2012 | 708.11 | 712.88 | 705.00 | 709.98 | 1,508,207 | +0.30(+0.04%) |
Sep 14, 2012 | 709.60 | 713.00 | 707.01 | 709.68 | 2,618,874 | +3.64(+0.52%) |
Sep 13, 2012 | 693.09 | 709.00 | 690.54 | 706.04 | 2,658,980 | +15.16(+2.19%) |
Sep 12, 2012 | 689.41 | 694.91 | 680.88 | 690.88 | 2,642,260 | -1.31(-0.19%) |
Sep 11, 2012 | 697.96 | 700.65 | 691.00 | 692.19 | 1,873,490 | -8.58(-1.22%) |
Sep 10, 2012 | 709.76 | 712.81 | 698.39 | 700.77 | 2,559,967 | -5.38(-0.76%) |
Sep 07, 2012 | 700.00 | 712.25 | 697.67 | 706.15 | 3,236,308 | +6.75(+0.97%) |
Sep 06, 2012 | 685.96 | 699.89 | 684.73 | 699.40 | 3,043,430 | +18.68(+2.74%) |
Sep 05, 2012 | 680.00 | 686.50 | 679.14 | 680.72 | 1,708,169 | -0.32(-0.05%) |
Sep 04, 2012 | 684.55 | 685.00 | 673.50 | 681.04 | 1,889,513 | -4.05(-0.59%) |
Aug 31, 2012 | 684.00 | 688.58 | 680.04 | 685.09 | 2,127,125 | +3.41(+0.50%) |
Aug 30, 2012 | 684.24 | 687.39 | 680.18 | 681.68 | 1,626,819 | -6.33(-0.92%) |
Aug 29, 2012 | 677.37 | 688.99 | 676.15 | 688.01 | 2,990,087 | +18.79(+2.81%) |
Aug 27, 2012 | 662.99 | 672.00 | 659.24 | 669.22 | 2,613,607 | -9.41(-1.39%) |
Aug 24, 2012 | 675.60 | 680.45 | 674.08 | 678.63 | 1,429,267 | +1.83(+0.27%) |
Aug 23, 2012 | 674.27 | 680.48 | 671.00 | 676.80 | 1,784,153 | -0.38(-0.06%) |
Aug 22, 2012 | 667.38 | 680.60 | 666.70 | 677.18 | 1,909,162 | +7.67(+1.15%) |
Aug 21, 2012 | 673.11 | 678.00 | 662.17 | 669.51 | 2,222,105 | -6.03(-0.89%) |
Aug 20, 2012 | 675.50 | 678.87 | 672.66 | 675.54 | 1,758,006 | -1.60(-0.24%) |
Aug 17, 2012 | 674.12 | 677.25 | 671.70 | 677.14 | 2,177,896 | +4.27(+0.63%) |
Aug 16, 2012 | 667.51 | 674.64 | 667.08 | 672.87 | 1,717,691 | +5.33(+0.80%) |
Aug 15, 2012 | 670.28 | 674.25 | 664.10 | 667.54 | 2,410,680 | -1.12(-0.17%) |
Aug 14, 2012 | 659.25 | 672.85 | 659.00 | 668.66 | 3,661,578 | +8.65(+1.31%) |
Aug 13, 2012 | 647.42 | 660.15 | 646.68 | 660.01 | 3,267,671 | +18.01(+2.81%) |
Aug 11, 2012 | 638.59 | 642.24 | 636.13 | 642.00 | 1,434,408 | +0.00(+0.00%) |
Aug 10, 2012 | 638.59 | 642.24 | 636.13 | 642.00 | 1,434,408 | -0.35(-0.05%) |
Aug 09, 2012 | 644.51 | 646.37 | 641.52 | 642.35 | 1,070,288 | +0.12(+0.02%) |
Aug 08, 2012 | 639.05 | 645.87 | 638.50 | 642.23 | 1,322,186 | +1.69(+0.26%) |
Aug 07, 2012 | 641.79 | 644.26 | 636.47 | 640.54 | 1,981,795 | -2.28(-0.35%) |
Aug 06, 2012 | 639.61 | 649.38 | 639.22 | 642.82 | 1,782,394 | +1.49(+0.23%) |
Aug 03, 2012 | 640.00 | 643.72 | 636.14 | 641.33 | 1,897,446 | +12.58(+2.00%) |
Aug 02, 2012 | 625.51 | 638.03 | 623.41 | 628.75 | 1,977,690 | -3.93(-0.62%) |
Aug 01, 2012 | 637.30 | 639.51 | 631.38 | 632.68 | 1,844,556 | -0.29(-0.05%) |
Jul 31, 2012 | 628.26 | 636.50 | 628.22 | 632.97 | 1,865,590 | +0.67(+0.11%) |
Jul 30, 2012 | 636.05 | 642.60 | 629.50 | 632.30 | 2,186,607 | -2.66(-0.42%) |
Jul 27, 2012 | 618.89 | 635.00 | 617.50 | 634.96 | 3,550,174 | +21.60(+3.52%) |
Jul 26, 2012 | 615.00 | 616.87 | 610.03 | 613.36 | 1,685,163 | +5.37(+0.88%) |
Jul 25, 2012 | 608.32 | 613.38 | 605.37 | 607.99 | 1,822,973 | +0.42(+0.07%) |
Jul 24, 2012 | 615.00 | 617.93 | 604.34 | 607.57 | 2,008,608 | -7.94(-1.29%) |
Jul 23, 2012 | 600.48 | 618.35 | 598.25 | 615.51 | 3,561,349 | +4.69(+0.77%) |
Jul 20, 2012 | 608.76 | 612.94 | 598.18 | 610.82 | 6,463,748 | +17.76(+2.99%) |
Jul 19, 2012 | 586.14 | 598.48 | 586.00 | 593.06 | 4,647,722 | +12.30(+2.12%) |
Jul 18, 2012 | 576.98 | 583.69 | 576.13 | 580.76 | 1,548,147 | +4.03(+0.70%) |
Jul 17, 2012 | 578.43 | 580.67 | 568.40 | 576.73 | 1,680,042 | +1.81(+0.31%) |
Jul 16, 2012 | 576.37 | 579.19 | 571.78 | 574.92 | 1,462,261 | -1.60(-0.28%) |
Jul 14, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,976,558 | +0.00(+0.00%) |
Jul 13, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,975,958 | +6.04(+1.06%) |
Jul 12, 2012 | 567.12 | 571.93 | 562.09 | 570.48 | 2,309,794 | -0.71(-0.12%) |
Jul 11, 2012 | 576.30 | 577.85 | 564.94 | 571.19 | 3,499,222 | -10.51(-1.81%) |
Jul 10, 2012 | 590.19 | 592.43 | 578.74 | 581.70 | 1,923,015 | -4.31(-0.74%) |
Jul 09, 2012 | 584.95 | 588.60 | 581.25 | 586.01 | 1,715,020 | +0.03(+0.01%) |
Jul 06, 2012 | 592.45 | 593.52 | 582.82 | 585.98 | 2,162,328 | -9.94(-1.67%) |
Jul 05, 2012 | 588.76 | 600.06 | 588.54 | 595.92 | 2,345,901 | +8.09(+1.38%) |
Jul 03, 2012 | 580.01 | 588.41 | 578.00 | 587.83 | 1,190,525 | +7.36(+1.27%) |
Jul 02, 2012 | 581.82 | 583.00 | 576.50 | 580.47 | 1,655,463 | +0.40(+0.07%) |
Jun 30, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,485,001 | +0.00(+0.00%) |
Jun 29, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,519,477 | +15.76(+2.79%) |
Jun 28, 2012 | 565.90 | 566.23 | 557.21 | 564.31 | 1,920,770 | -4.99(-0.88%) |
Jun 27, 2012 | 567.70 | 573.99 | 566.02 | 569.30 | 1,691,846 | +4.62(+0.82%) |
Jun 26, 2012 | 562.76 | 566.60 | 559.48 | 564.68 | 1,350,151 | +3.98(+0.71%) |
Jun 25, 2012 | 567.33 | 568.09 | 557.35 | 560.70 | 1,581,536 | -10.78(-1.89%) |
Jun 22, 2012 | 568.00 | 571.48 | 565.82 | 571.48 | 2,229,125 | +6.27(+1.11%) |
Jun 21, 2012 | 579.84 | 579.84 | 563.73 | 565.21 | 2,011,222 | -12.30(-2.13%) |
Jun 20, 2012 | 579.81 | 580.00 | 573.51 | 577.51 | 2,346,698 | -4.02(-0.69%) |
Jun 19, 2012 | 573.59 | 584.28 | 573.12 | 581.53 | 2,075,909 | +10.68(+1.87%) |
Jun 18, 2012 | 562.62 | 574.21 | 559.25 | 570.85 | 2,496,864 | +6.34(+1.12%) |
Jun 15, 2012 | 560.34 | 564.52 | 557.09 | 564.51 | 3,002,511 | +5.46(+0.98%) |
Jun 14, 2012 | 561.30 | 565.07 | 556.52 | 559.05 | 2,344,807 | -2.04(-0.36%) |
Jun 13, 2012 | 561.72 | 567.00 | 558.68 | 561.09 | 1,952,307 | -4.01(-0.71%) |
Jun 12, 2012 | 569.77 | 570.30 | 558.58 | 565.10 | 3,223,842 | -3.40(-0.60%) |
Jun 11, 2012 | 584.21 | 585.32 | 566.69 | 568.50 | 2,661,077 | -11.95(-2.06%) |
Jun 08, 2012 | 575.85 | 581.00 | 574.58 | 580.45 | 1,410,366 | +2.22(+0.38%) |
Jun 07, 2012 | 587.60 | 587.89 | 577.25 | 578.23 | 1,758,462 | -2.34(-0.40%) |
Jun 06, 2012 | 576.48 | 581.97 | 573.61 | 580.57 | 2,095,703 | +10.16(+1.78%) |
Jun 05, 2012 | 575.45 | 578.13 | 566.47 | 570.41 | 2,339,877 | -8.18(-1.41%) |
Jun 04, 2012 | 570.22 | 580.49 | 570.01 | 578.59 | 2,432,636 | +7.61(+1.33%) |
Jun 02, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,043,162 | +0.00(+0.00%) |
Jun 01, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,057,843 | -9.88(-1.70%) |
May 31, 2012 | 588.72 | 590.00 | 579.00 | 580.86 | 2,968,030 | -7.37(-1.25%) |
May 30, 2012 | 588.16 | 591.90 | 583.53 | 588.23 | 1,906,629 | -6.11(-1.03%) |
May 29, 2012 | 595.81 | 599.13 | 588.32 | 594.34 | 2,605,690 | +2.81(+0.48%) |
May 25, 2012 | 601.00 | 601.73 | 588.28 | 591.53 | 3,582,472 | -12.13(-2.01%) |
May 24, 2012 | 609.16 | 611.92 | 598.87 | 603.66 | 1,891,280 | -5.80(-0.95%) |
May 23, 2012 | 601.65 | 609.60 | 597.12 | 609.46 | 3,172,018 | +8.66(+1.44%) |
May 22, 2012 | 613.44 | 613.81 | 596.00 | 600.80 | 3,051,833 | -13.31(-2.17%) |
May 21, 2012 | 600.51 | 615.69 | 600.00 | 614.11 | 3,075,329 | +13.71(+2.28%) |
May 18, 2012 | 625.10 | 632.42 | 596.70 | 600.40 | 5,976,129 | -22.65(-3.64%) |
May 17, 2012 | 633.83 | 637.85 | 621.23 | 623.05 | 3,353,718 | -5.88(-0.93%) |
May 16, 2012 | 617.96 | 630.10 | 615.94 | 628.93 | 4,834,883 | +17.82(+2.92%) |
May 15, 2012 | 605.35 | 615.00 | 603.75 | 611.11 | 2,102,039 | +7.11(+1.18%) |
May 14, 2012 | 600.78 | 608.50 | 600.58 | 604.00 | 1,824,328 | -1.23(-0.20%) |
May 11, 2012 | 610.35 | 614.55 | 604.77 | 605.23 | 2,099,726 | -8.43(-1.37%) |
May 10, 2012 | 612.96 | 616.19 | 610.23 | 613.66 | 1,535,277 | +4.51(+0.74%) |
May 09, 2012 | 606.82 | 616.38 | 601.81 | 609.15 | 2,328,724 | -3.64(-0.59%) |
May 08, 2012 | 605.53 | 616.90 | 600.70 | 612.79 | 2,677,212 | +5.24(+0.86%) |
May 07, 2012 | 595.00 | 610.57 | 595.00 | 607.55 | 1,994,415 | +10.58(+1.77%) |
May 04, 2012 | 605.92 | 607.89 | 596.81 | 596.97 | 2,207,360 | -14.05(-2.30%) |
May 03, 2012 | 609.62 | 614.83 | 608.95 | 611.02 | 1,867,987 | +3.76(+0.62%) |
May 02, 2012 | 601.20 | 608.11 | 600.61 | 607.26 | 1,611,434 | +2.83(+0.47%) |
May 01, 2012 | 603.79 | 611.60 | 600.19 | 604.43 | 2,002,221 | -0.42(-0.07%) |
Apr 30, 2012 | 612.99 | 616.08 | 600.61 | 604.85 | 2,407,213 | -10.13(-1.65%) |
Apr 27, 2012 | 615.02 | 616.74 | 610.60 | 614.98 | 1,636,399 | -0.49(-0.08%) |
Apr 26, 2012 | 610.91 | 618.00 | 609.70 | 615.47 | 2,092,449 | +5.75(+0.94%) |
Apr 25, 2012 | 604.00 | 611.35 | 602.88 | 609.72 | 1,821,042 | +8.45(+1.41%) |
Apr 24, 2012 | 598.24 | 606.63 | 597.32 | 601.27 | 1,929,087 | +3.67(+0.61%) |
Apr 23, 2012 | 592.90 | 598.45 | 590.20 | 597.60 | 2,197,733 | +1.54(+0.26%) |
Apr 20, 2012 | 604.25 | 608.85 | 595.83 | 596.06 | 3,058,961 | -3.24(-0.54%) |
Apr 19, 2012 | 605.69 | 616.26 | 599.00 | 599.30 | 3,294,552 | -8.15(-1.34%) |
Apr 18, 2012 | 608.05 | 612.80 | 602.81 | 607.45 | 2,669,480 | -2.12(-0.35%) |
Apr 17, 2012 | 608.56 | 617.69 | 607.01 | 609.57 | 3,023,814 | +3.50(+0.58%) |
Apr 16, 2012 | 623.00 | 623.81 | 601.66 | 606.07 | 5,691,752 | -18.53(-2.97%) |
Apr 13, 2012 | 647.55 | 648.99 | 623.54 | 624.60 | 8,163,012 | -26.41(-4.06%) |
Apr 12, 2012 | 642.35 | 653.14 | 640.68 | 651.01 | 5,728,654 | +15.05(+2.37%) |
Apr 11, 2012 | 633.97 | 636.00 | 631.30 | 635.96 | 2,198,835 | +9.10(+1.45%) |
Apr 10, 2012 | 633.52 | 634.50 | 624.55 | 626.86 | 2,481,916 | -3.98(-0.63%) |
Apr 09, 2012 | 628.48 | 635.33 | 625.29 | 630.84 | 2,182,565 | -1.48(-0.23%) |
Apr 05, 2012 | 632.24 | 636.43 | 628.57 | 632.32 | 2,317,683 | -2.83(-0.45%) |
Apr 04, 2012 | 638.45 | 639.00 | 631.10 | 635.15 | 1,627,527 | -7.47(-1.16%) |
Apr 03, 2012 | 645.41 | 647.95 | 638.64 | 642.62 | 2,044,857 | -4.30(-0.66%) |
Apr 02, 2012 | 640.77 | 647.50 | 634.84 | 646.92 | 2,283,920 | +5.68(+0.89%) |
Mar 30, 2012 | 651.75 | 653.49 | 641.00 | 641.24 | 2,312,245 | -7.17(-1.11%) |
Mar 29, 2012 | 653.44 | 656.59 | 644.30 | 648.41 | 1,924,215 | -7.35(-1.12%) |
Mar 28, 2012 | 652.03 | 658.59 | 651.08 | 655.76 | 2,538,808 | +8.74(+1.35%) |
Mar 27, 2012 | 647.03 | 653.50 | 644.80 | 647.02 | 2,007,192 | -2.31(-0.36%) |
Mar 26, 2012 | 645.00 | 649.49 | 639.54 | 649.33 | 1,819,122 | +6.74(+1.05%) |
Mar 23, 2012 | 646.60 | 648.50 | 640.90 | 642.59 | 1,940,335 | -3.46(-0.54%) |
Mar 22, 2012 | 638.50 | 648.80 | 631.00 | 646.05 | 2,410,120 | +6.07(+0.95%) |
Mar 21, 2012 | 634.61 | 647.39 | 632.51 | 639.98 | 2,469,537 | +6.49(+1.02%) |
Mar 20, 2012 | 630.92 | 636.06 | 627.27 | 633.49 | 1,540,452 | -0.49(-0.08%) |
Mar 19, 2012 | 623.12 | 637.27 | 621.24 | 633.98 | 2,172,791 | +8.94(+1.43%) |
Mar 16, 2012 | 620.89 | 625.91 | 620.05 | 625.04 | 3,050,457 | +3.91(+0.63%) |
Mar 15, 2012 | 616.60 | 623.50 | 614.83 | 621.13 | 2,435,040 | +5.14(+0.83%) |
Mar 14, 2012 | 615.00 | 622.78 | 613.46 | 615.99 | 2,936,857 | -1.79(-0.29%) |
Mar 13, 2012 | 608.75 | 617.85 | 605.55 | 617.78 | 2,247,029 | +12.63(+2.09%) |
Mar 12, 2012 | 600.00 | 607.00 | 599.26 | 605.15 | 1,668,926 | +4.90(+0.82%) |
Mar 09, 2012 | 607.95 | 611.90 | 600.00 | 600.25 | 2,671,524 | -6.89(-1.13%) |
Mar 08, 2012 | 610.04 | 611.50 | 606.35 | 607.14 | 1,345,428 | +0.34(+0.06%) |
Mar 07, 2012 | 609.05 | 611.19 | 605.86 | 606.80 | 1,264,377 | +1.84(+0.30%) |
Mar 06, 2012 | 608.05 | 608.81 | 593.84 | 604.96 | 3,174,216 | -9.29(-1.51%) |
Mar 05, 2012 | 620.43 | 622.49 | 611.38 | 614.25 | 1,593,150 | -7.00(-1.13%) |
Mar 02, 2012 | 622.00 | 624.00 | 620.32 | 621.25 | 1,573,214 | -1.15(-0.18%) |
Mar 01, 2012 | 622.26 | 625.70 | 618.15 | 622.40 | 2,237,610 | +4.15(+0.67%) |
Feb 29, 2012 | 618.60 | 625.60 | 615.50 | 618.25 | 3,136,837 | -0.14(-0.02%) |
Feb 28, 2012 | 610.00 | 619.77 | 607.68 | 618.39 | 2,847,597 | +9.08(+1.49%) |
Feb 27, 2012 | 606.59 | 612.36 | 605.06 | 609.31 | 1,813,834 | -0.59(-0.10%) |
Feb 24, 2012 | 607.35 | 611.65 | 605.51 | 609.90 | 1,937,074 | +3.79(+0.63%) |
Feb 23, 2012 | 607.00 | 607.94 | 600.35 | 606.11 | 2,054,680 | -1.83(-0.30%) |
Feb 22, 2012 | 611.96 | 616.78 | 606.71 | 607.94 | 1,966,985 | -6.06(-0.99%) |
Feb 21, 2012 | 603.87 | 617.88 | 602.88 | 614.00 | 2,480,739 | +9.36(+1.55%) |
Feb 17, 2012 | 604.97 | 607.63 | 602.40 | 604.64 | 2,449,229 | -1.88(-0.31%) |
Feb 16, 2012 | 602.82 | 608.81 | 597.73 | 606.52 | 2,530,661 | +0.96(+0.16%) |
Feb 15, 2012 | 612.93 | 612.93 | 602.56 | 605.56 | 2,424,921 | -4.20(-0.69%) |
Feb 14, 2012 | 611.54 | 612.00 | 604.76 | 609.76 | 1,803,351 | -2.44(-0.40%) |
Feb 13, 2012 | 610.50 | 613.84 | 610.02 | 612.20 | 1,816,259 | +6.29(+1.04%) |
Feb 10, 2012 | 607.88 | 608.13 | 604.00 | 605.91 | 2,325,170 | -5.55(-0.91%) |
Feb 09, 2012 | 612.02 | 614.50 | 609.00 | 611.46 | 2,264,670 | +1.61(+0.26%) |
Feb 08, 2012 | 608.64 | 611.35 | 604.74 | 609.85 | 1,835,893 | +3.08(+0.51%) |
Feb 07, 2012 | 607.15 | 609.39 | 603.76 | 606.77 | 2,092,035 | -2.32(-0.38%) |
Feb 06, 2012 | 595.01 | 610.83 | 594.01 | 609.09 | 3,679,525 | +12.76(+2.14%) |
Feb 03, 2012 | 590.66 | 597.07 | 588.05 | 596.33 | 3,169,260 | +11.22(+1.92%) |
Feb 02, 2012 | 584.87 | 586.41 | 582.08 | 585.11 | 2,414,672 | +4.28(+0.74%) |
Feb 01, 2012 | 584.94 | 585.50 | 579.14 | 580.83 | 2,320,650 | +0.72(+0.12%) |
Jan 31, 2012 | 583.00 | 584.00 | 575.15 | 580.11 | 2,142,126 | +2.42(+0.42%) |
Jan 30, 2012 | 578.05 | 580.00 | 573.40 | 577.69 | 2,330,448 | -2.29(-0.39%) |
Jan 27, 2012 | 570.78 | 580.32 | 569.33 | 579.98 | 3,618,815 | +11.88(+2.09%) |
Jan 26, 2012 | 571.98 | 574.48 | 564.55 | 568.10 | 3,226,148 | -1.39(-0.24%) |
Jan 25, 2012 | 577.51 | 578.71 | 566.38 | 569.49 | 4,987,496 | -11.44(-1.97%) |
Jan 24, 2012 | 586.32 | 587.68 | 578.00 | 580.93 | 3,054,847 | -4.59(-0.78%) |
Jan 23, 2012 | 586.00 | 588.66 | 583.16 | 585.52 | 3,412,900 | -0.47(-0.08%) |
Jan 20, 2012 | 590.53 | 591.00 | 581.70 | 585.99 | 10,576,774 | -53.58(-8.38%) |
Jan 19, 2012 | 640.99 | 640.99 | 631.46 | 639.57 | 6,266,116 | +6.66(+1.05%) |
Jan 18, 2012 | 626.63 | 634.00 | 622.12 | 632.91 | 2,761,266 | +4.33(+0.69%) |
Jan 17, 2012 | 631.98 | 631.98 | 625.68 | 628.58 | 1,909,294 | +3.59(+0.57%) |
Jan 13, 2012 | 626.26 | 626.95 | 621.06 | 624.99 | 2,307,338 | -4.65(-0.74%) |
Jan 12, 2012 | 631.22 | 632.89 | 626.50 | 629.64 | 1,875,131 | +3.68(+0.59%) |
Jan 11, 2012 | 623.50 | 629.39 | 621.12 | 625.96 | 2,399,950 | +2.82(+0.45%) |
Jan 10, 2012 | 629.75 | 633.80 | 616.91 | 623.14 | 4,395,515 | +0.68(+0.11%) |
Jan 09, 2012 | 646.50 | 647.00 | 621.23 | 622.46 | 5,822,468 | -27.56(-4.24%) |
Jan 06, 2012 | 659.15 | 660.00 | 649.79 | 650.02 | 2,694,024 | -8.99(-1.36%) |
Jan 05, 2012 | 662.13 | 663.97 | 656.23 | 659.01 | 3,282,816 | -9.27(-1.39%) |