Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 669.90 | 674.85 | 661.05 | 662.10 | 110,284 | -18.60(-2.73%) |
Jan 30, 2014 | 679.05 | 696.30 | 678.90 | 680.70 | 132,157 | +5.55(+0.82%) |
Jan 29, 2014 | 677.70 | 688.05 | 674.85 | 675.15 | 168,823 | -5.85(-0.86%) |
Jan 28, 2014 | 692.25 | 698.55 | 672.75 | 681.00 | 423,345 | -18.15(-2.60%) |
Jan 27, 2014 | 702.45 | 711.60 | 688.95 | 699.15 | 144,885 | -3.75(-0.53%) |
Jan 24, 2014 | 714.75 | 716.40 | 702.30 | 702.90 | 211,284 | -17.55(-2.44%) |
Jan 23, 2014 | 732.75 | 734.25 | 702.75 | 720.45 | 334,291 | -16.50(-2.24%) |
Jan 22, 2014 | 769.50 | 780.08 | 732.15 | 736.95 | 193,810 | -19.80(-2.62%) |
Jan 21, 2014 | 750.00 | 760.50 | 744.45 | 756.75 | 116,656 | +7.35(+0.98%) |
Jan 17, 2014 | 760.35 | 749.40 | 749.40 | 749.40 | 138,926 | -14.85(-1.94%) |
Jan 16, 2014 | 787.20 | 787.95 | 759.30 | 764.25 | 232,676 | -24.75(-3.14%) |
Jan 15, 2014 | 791.70 | 791.70 | 776.40 | 789.00 | 142,889 | -2.70(-0.34%) |
Jan 14, 2014 | 829.35 | 838.05 | 784.95 | 791.70 | 253,078 | -36.30(-4.38%) |
Jan 13, 2014 | 825.45 | 837.90 | 824.55 | 828.00 | 83,785 | +1.65(+0.20%) |
Jan 10, 2014 | 829.50 | 839.70 | 822.90 | 826.35 | 80,908 | -2.85(-0.34%) |
Jan 09, 2014 | 829.50 | 837.75 | 826.65 | 829.20 | 41,797 | +0.45(+0.05%) |
Jan 08, 2014 | 832.05 | 833.70 | 822.90 | 828.75 | 51,126 | -0.60(-0.07%) |
Jan 07, 2014 | 828.75 | 832.65 | 827.10 | 829.35 | 43,774 | +4.05(+0.49%) |
Jan 06, 2014 | 827.10 | 834.30 | 823.35 | 825.30 | 72,430 | -0.60(-0.07%) |
Jan 03, 2014 | 850.05 | 852.30 | 825.30 | 825.90 | 72,434 | -19.95(-2.36%) |
Jan 02, 2014 | 823.35 | 846.45 | 823.05 | 845.85 | 77,933 | +14.10(+1.70%) |
Dec 31, 2013 | 834.30 | 831.75 | 831.75 | 831.75 | 64,326 | -2.25(-0.27%) |
Dec 30, 2013 | 832.20 | 838.50 | 831.00 | 834.00 | 56,478 | +2.10(+0.25%) |
Dec 27, 2013 | 837.15 | 840.15 | 827.85 | 831.90 | 52,527 | -5.40(-0.64%) |
Dec 26, 2013 | 826.65 | 840.90 | 826.65 | 837.30 | 44,289 | +13.95(+1.69%) |
Dec 24, 2013 | 826.20 | 827.55 | 818.10 | 823.35 | 21,743 | -1.05(-0.13%) |
Dec 23, 2013 | 828.45 | 831.15 | 817.35 | 824.40 | 190,487 | +2.25(+0.27%) |
Dec 20, 2013 | 822.90 | 826.95 | 816.75 | 822.15 | 228,918 | -1.95(-0.24%) |
Dec 19, 2013 | 840.00 | 843.90 | 815.25 | 824.10 | 122,584 | -15.90(-1.89%) |
Dec 18, 2013 | 830.25 | 843.98 | 824.70 | 840.00 | 113,507 | +11.55(+1.39%) |
Dec 17, 2013 | 825.15 | 835.20 | 824.40 | 828.45 | 78,038 | +1.20(+0.15%) |
Dec 16, 2013 | 833.40 | 840.45 | 826.50 | 827.25 | 55,564 | -2.40(-0.29%) |
Dec 13, 2013 | 838.35 | 839.40 | 825.90 | 829.65 | 36,238 | -4.80(-0.58%) |
Dec 12, 2013 | 823.65 | 838.65 | 822.00 | 834.45 | 57,794 | +8.25(+1.00%) |
Dec 11, 2013 | 841.50 | 844.20 | 825.52 | 826.20 | 63,935 | -13.65(-1.63%) |
Dec 10, 2013 | 844.20 | 851.70 | 837.98 | 839.85 | 55,808 | -5.55(-0.66%) |
Dec 09, 2013 | 852.75 | 859.35 | 844.50 | 845.40 | 68,164 | -9.60(-1.12%) |
Dec 06, 2013 | 864.75 | 867.60 | 853.80 | 855.00 | 81,618 | -2.40(-0.28%) |
Dec 05, 2013 | 853.50 | 864.00 | 850.83 | 857.40 | 228,487 | +2.70(+0.32%) |
Dec 04, 2013 | 830.40 | 855.69 | 829.35 | 854.70 | 179,214 | +18.45(+2.21%) |
Dec 03, 2013 | 833.85 | 840.45 | 826.95 | 836.25 | 101,366 | -1.50(-0.18%) |
Dec 02, 2013 | 852.90 | 871.05 | 835.35 | 837.75 | 145,522 | -12.15(-1.43%) |
Nov 29, 2013 | 843.30 | 854.25 | 841.05 | 849.90 | 41,443 | +12.60(+1.50%) |
Nov 27, 2013 | 831.75 | 838.35 | 827.25 | 837.30 | 49,435 | +7.95(+0.96%) |
Nov 26, 2013 | 829.80 | 835.20 | 825.15 | 829.35 | 326,109 | -0.45(-0.05%) |
Nov 25, 2013 | 826.20 | 834.30 | 816.62 | 829.80 | 92,506 | +4.80(+0.58%) |
Nov 22, 2013 | 805.95 | 830.25 | 801.60 | 825.00 | 100,800 | +21.45(+2.67%) |
Nov 21, 2013 | 803.85 | 807.00 | 796.50 | 803.55 | 95,154 | +1.35(+0.17%) |
Nov 20, 2013 | 803.85 | 811.80 | 797.55 | 802.20 | 105,221 | +2.10(+0.26%) |
Nov 19, 2013 | 773.40 | 803.70 | 768.45 | 800.10 | 129,086 | +24.30(+3.13%) |
Nov 18, 2013 | 787.50 | 792.15 | 771.75 | 775.80 | 123,370 | -12.60(-1.60%) |
Nov 15, 2013 | 786.00 | 792.90 | 782.25 | 788.40 | 114,955 | +3.00(+0.38%) |
Nov 14, 2013 | 769.50 | 787.50 | 767.85 | 785.40 | 118,783 | +24.75(+3.25%) |
Nov 12, 2013 | 770.25 | 775.80 | 754.95 | 760.65 | 139,808 | -12.30(-1.59%) |
Nov 11, 2013 | 747.75 | 775.50 | 746.55 | 772.95 | 197,947 | +24.30(+3.25%) |
Nov 08, 2013 | 749.85 | 757.05 | 739.80 | 748.65 | 194,110 | -0.45(-0.06%) |
Nov 07, 2013 | 742.95 | 754.95 | 735.30 | 749.10 | 360,757 | -15.60(-2.04%) |
Nov 06, 2013 | 777.45 | 780.45 | 764.40 | 764.70 | 183,016 | -4.20(-0.55%) |
Nov 05, 2013 | 782.70 | 786.00 | 757.80 | 768.90 | 278,503 | -20.40(-2.58%) |
Nov 04, 2013 | 799.50 | 801.00 | 783.23 | 789.30 | 165,488 | -11.10(-1.39%) |
Nov 01, 2013 | 835.65 | 837.30 | 790.20 | 800.40 | 351,562 | -43.05(-5.10%) |
Oct 31, 2013 | 855.00 | 897.90 | 832.51 | 843.45 | 375,056 | -42.30(-4.78%) |
Oct 30, 2013 | 883.50 | 888.90 | 875.70 | 885.75 | 89,325 | +5.70(+0.65%) |
Oct 29, 2013 | 892.05 | 893.85 | 869.85 | 880.05 | 110,004 | -10.95(-1.23%) |
Oct 28, 2013 | 898.95 | 902.70 | 885.30 | 891.00 | 117,726 | -8.55(-0.95%) |
Oct 25, 2013 | 875.25 | 899.70 | 871.65 | 899.55 | 134,615 | +29.55(+3.40%) |
Oct 24, 2013 | 847.50 | 895.95 | 844.35 | 870.00 | 203,456 | +25.05(+2.96%) |
Oct 23, 2013 | 829.65 | 845.55 | 825.30 | 844.95 | 63,231 | +9.60(+1.15%) |
Oct 22, 2013 | 848.10 | 852.15 | 825.45 | 835.35 | 64,604 | -6.90(-0.82%) |
Oct 21, 2013 | 847.95 | 853.80 | 835.20 | 842.25 | 76,794 | -5.70(-0.67%) |
Oct 18, 2013 | 849.60 | 851.40 | 837.75 | 847.95 | 89,031 | +4.95(+0.59%) |
Oct 17, 2013 | 836.70 | 845.10 | 826.65 | 843.00 | 76,071 | +4.35(+0.52%) |
Oct 16, 2013 | 836.85 | 839.92 | 828.00 | 838.65 | 64,119 | +13.20(+1.60%) |
Oct 15, 2013 | 822.30 | 838.93 | 821.25 | 825.45 | 104,706 | -0.90(-0.11%) |
Oct 14, 2013 | 810.45 | 826.50 | 808.95 | 826.35 | 67,303 | +10.95(+1.34%) |
Oct 11, 2013 | 822.00 | 822.60 | 802.05 | 815.40 | 90,453 | -4.35(-0.53%) |
Oct 10, 2013 | 806.40 | 827.25 | 804.90 | 819.75 | 120,618 | +27.15(+3.43%) |
Oct 09, 2013 | 788.40 | 798.75 | 780.76 | 792.60 | 98,647 | +4.05(+0.51%) |
Oct 08, 2013 | 806.25 | 806.25 | 776.85 | 788.55 | 105,417 | -15.30(-1.90%) |
Oct 07, 2013 | 804.15 | 811.50 | 799.05 | 803.85 | 89,325 | -10.05(-1.23%) |
Oct 04, 2013 | 813.00 | 819.90 | 804.45 | 813.90 | 54,010 | +1.80(+0.22%) |
Oct 03, 2013 | 829.20 | 833.25 | 800.85 | 812.10 | 108,723 | -16.05(-1.94%) |
Oct 02, 2013 | 830.55 | 832.05 | 819.64 | 828.15 | 148,586 | -10.80(-1.29%) |
Oct 01, 2013 | 835.80 | 845.85 | 834.75 | 838.95 | 145,395 | -15.60(-1.83%) |
Sep 27, 2013 | 852.60 | 856.80 | 848.55 | 854.55 | 73,197 | -0.45(-0.05%) |
Sep 26, 2013 | 846.75 | 863.55 | 846.75 | 855.00 | 51,029 | +8.55(+1.01%) |
Sep 25, 2013 | 853.05 | 859.05 | 841.95 | 846.45 | 72,554 | -7.95(-0.93%) |
Sep 24, 2013 | 865.65 | 868.05 | 853.65 | 854.40 | 69,434 | +2.25(+0.26%) |
Sep 23, 2013 | 855.45 | 858.45 | 840.16 | 852.15 | 76,363 | -6.00(-0.70%) |
Sep 20, 2013 | 873.60 | 873.60 | 851.25 | 858.15 | 215,100 | -12.75(-1.46%) |
Sep 19, 2013 | 850.20 | 872.70 | 843.15 | 870.90 | 144,058 | +22.50(+2.65%) |
Sep 18, 2013 | 844.35 | 857.85 | 839.10 | 848.40 | 79,573 | +3.30(+0.39%) |
Sep 17, 2013 | 848.55 | 848.55 | 832.95 | 845.10 | 67,157 | +1.50(+0.18%) |
Sep 16, 2013 | 847.95 | 847.95 | 834.23 | 843.60 | 119,262 | +14.25(+1.72%) |
Sep 13, 2013 | 824.70 | 831.30 | 822.45 | 829.35 | 184,786 | +4.35(+0.53%) |
Sep 12, 2013 | 840.90 | 842.70 | 818.85 | 825.00 | 107,548 | -12.45(-1.49%) |
Sep 11, 2013 | 853.65 | 855.45 | 832.95 | 837.45 | 89,985 | -16.95(-1.98%) |
Sep 10, 2013 | 836.40 | 863.62 | 830.25 | 854.40 | 117,948 | +31.95(+3.88%) |
Sep 09, 2013 | 825.30 | 839.25 | 820.80 | 822.45 | 115,297 | +5.10(+0.62%) |
Sep 06, 2013 | 800.40 | 821.70 | 787.95 | 817.35 | 127,082 | +20.55(+2.58%) |
Sep 05, 2013 | 797.70 | 808.95 | 792.00 | 796.80 | 91,444 | +1.80(+0.23%) |
Sep 04, 2013 | 786.15 | 795.60 | 777.30 | 795.00 | 83,819 | +10.20(+1.30%) |
Sep 03, 2013 | 764.85 | 807.90 | 764.85 | 784.80 | 161,584 | +28.20(+3.73%) |
Aug 30, 2013 | 758.40 | 762.75 | 750.90 | 756.60 | 47,214 | -0.45(-0.06%) |
Aug 29, 2013 | 758.55 | 772.50 | 753.75 | 757.05 | 65,116 | -1.65(-0.22%) |
Aug 28, 2013 | 743.85 | 765.75 | 742.95 | 758.70 | 41,343 | +11.70(+1.57%) |
Aug 27, 2013 | 774.00 | 774.60 | 744.15 | 747.00 | 110,851 | -33.90(-4.34%) |
Aug 26, 2013 | 766.20 | 793.95 | 756.90 | 780.90 | 102,742 | +16.35(+2.14%) |
Aug 23, 2013 | 762.00 | 768.75 | 759.45 | 764.55 | 49,004 | +4.65(+0.61%) |
Aug 22, 2013 | 757.65 | 772.35 | 752.55 | 759.90 | 42,203 | +3.00(+0.40%) |
Aug 21, 2013 | 763.50 | 765.00 | 751.80 | 756.90 | 54,407 | -7.50(-0.98%) |
Aug 20, 2013 | 752.70 | 771.30 | 751.05 | 764.40 | 48,461 | +11.55(+1.53%) |
Aug 19, 2013 | 769.80 | 780.90 | 752.40 | 752.85 | 66,727 | -18.45(-2.39%) |
Aug 16, 2013 | 750.15 | 776.85 | 749.10 | 771.30 | 94,692 | +17.85(+2.37%) |
Aug 15, 2013 | 753.60 | 758.54 | 748.20 | 753.45 | 101,581 | -10.65(-1.39%) |
Aug 14, 2013 | 770.25 | 774.60 | 764.10 | 764.10 | 58,331 | -6.15(-0.80%) |
Aug 13, 2013 | 778.50 | 782.40 | 769.05 | 770.25 | 77,915 | -6.00(-0.77%) |
Aug 12, 2013 | 775.50 | 783.75 | 772.05 | 776.25 | 72,366 | -2.25(-0.29%) |
Aug 09, 2013 | 777.00 | 783.75 | 768.15 | 778.50 | 109,287 | +1.50(+0.19%) |
Aug 08, 2013 | 761.40 | 780.00 | 760.50 | 777.00 | 111,121 | +19.35(+2.55%) |
Aug 07, 2013 | 751.20 | 758.40 | 746.40 | 757.65 | 157,067 | +4.05(+0.54%) |
Aug 06, 2013 | 761.55 | 764.70 | 741.00 | 753.60 | 153,186 | -2.85(-0.38%) |
Aug 05, 2013 | 764.25 | 764.25 | 751.35 | 756.45 | 82,559 | -8.85(-1.16%) |
Aug 02, 2013 | 767.10 | 768.90 | 745.51 | 765.30 | 126,651 | -1.35(-0.18%) |
Aug 01, 2013 | 720.00 | 770.85 | 709.95 | 766.65 | 255,155 | +52.35(+7.33%) |
Jul 31, 2013 | 715.80 | 719.24 | 706.05 | 714.30 | 160,564 | +1.05(+0.15%) |
Jul 30, 2013 | 712.80 | 715.95 | 703.90 | 713.25 | 60,656 | +6.15(+0.87%) |
Jul 29, 2013 | 712.95 | 718.05 | 702.00 | 707.10 | 117,521 | -5.70(-0.80%) |
Jul 26, 2013 | 690.00 | 718.20 | 688.50 | 712.80 | 238,906 | +21.75(+3.15%) |
Jul 25, 2013 | 675.30 | 696.15 | 671.25 | 691.05 | 126,339 | +17.55(+2.61%) |
Jul 24, 2013 | 671.55 | 677.70 | 670.35 | 673.50 | 59,680 | +3.30(+0.49%) |
Jul 23, 2013 | 690.00 | 690.29 | 668.40 | 670.20 | 70,836 | -15.15(-2.21%) |
Jul 22, 2013 | 687.30 | 694.80 | 683.26 | 685.35 | 85,438 | -1.65(-0.24%) |
Jul 19, 2013 | 680.40 | 690.45 | 671.55 | 687.00 | 65,994 | +4.50(+0.66%) |
Jul 18, 2013 | 679.65 | 687.45 | 675.75 | 682.50 | 70,854 | +3.00(+0.44%) |
Jul 17, 2013 | 672.75 | 680.62 | 670.35 | 679.50 | 104,427 | +5.55(+0.82%) |
Jul 16, 2013 | 689.85 | 691.95 | 661.35 | 673.95 | 116,694 | -14.55(-2.11%) |
Jul 15, 2013 | 676.50 | 702.59 | 675.75 | 688.50 | 169,362 | +10.80(+1.59%) |
Jul 12, 2013 | 651.75 | 681.90 | 650.10 | 677.70 | 166,940 | +28.50(+4.39%) |
Jul 11, 2013 | 652.80 | 656.55 | 643.50 | 649.20 | 78,926 | +4.50(+0.70%) |
Jul 10, 2013 | 650.25 | 655.65 | 637.05 | 644.70 | 88,109 | -4.20(-0.65%) |
Jul 09, 2013 | 649.65 | 654.15 | 643.50 | 648.90 | 69,806 | +5.85(+0.91%) |
Jul 08, 2013 | 658.65 | 663.75 | 640.80 | 643.05 | 90,520 | -13.05(-1.99%) |
Jul 05, 2013 | 640.05 | 658.80 | 628.65 | 656.10 | 155,237 | +20.70(+3.26%) |
Jul 03, 2013 | 613.80 | 635.40 | 605.70 | 635.40 | 75,512 | +18.15(+2.94%) |
Jul 02, 2013 | 629.10 | 633.19 | 613.20 | 617.25 | 110,252 | -12.30(-1.95%) |
Jul 01, 2013 | 624.15 | 638.40 | 624.15 | 629.55 | 121,496 | +11.25(+1.82%) |
Jun 28, 2013 | 638.70 | 638.81 | 615.00 | 618.30 | 656,360 | -18.75(-2.94%) |
Jun 27, 2013 | 634.80 | 639.00 | 632.25 | 637.05 | 98,514 | +8.25(+1.31%) |
Jun 26, 2013 | 618.30 | 635.10 | 618.30 | 628.80 | 152,946 | +14.40(+2.34%) |
Jun 25, 2013 | 616.65 | 626.97 | 612.15 | 614.40 | 128,371 | +4.65(+0.76%) |
Jun 24, 2013 | 612.90 | 620.10 | 597.30 | 609.75 | 251,752 | -12.90(-2.07%) |
Jun 21, 2013 | 638.25 | 639.30 | 608.82 | 622.65 | 343,030 | -12.45(-1.96%) |
Jun 20, 2013 | 658.05 | 661.50 | 628.80 | 635.10 | 233,429 | -34.50(-5.15%) |
Jun 19, 2013 | 672.75 | 680.10 | 668.40 | 669.60 | 76,479 | -7.20(-1.06%) |
Jun 18, 2013 | 680.25 | 683.10 | 673.80 | 676.80 | 85,542 | +4.05(+0.60%) |
Jun 17, 2013 | 690.75 | 694.80 | 665.55 | 672.75 | 135,118 | -11.10(-1.62%) |
Jun 14, 2013 | 698.85 | 708.75 | 676.65 | 683.85 | 210,696 | -2.25(-0.33%) |
Jun 13, 2013 | 662.85 | 694.35 | 657.15 | 686.10 | 139,632 | +23.70(+3.58%) |
Jun 12, 2013 | 683.55 | 687.59 | 660.90 | 662.40 | 176,461 | -18.00(-2.65%) |
Jun 11, 2013 | 646.05 | 701.85 | 646.05 | 680.40 | 297,777 | +22.50(+3.42%) |
Jun 10, 2013 | 659.70 | 663.00 | 647.10 | 657.90 | 95,038 | -0.90(-0.14%) |
Jun 07, 2013 | 648.00 | 663.90 | 639.15 | 658.80 | 124,207 | +14.55(+2.26%) |
Jun 06, 2013 | 628.95 | 644.55 | 623.85 | 644.25 | 170,378 | +12.60(+1.99%) |
Jun 05, 2013 | 637.05 | 660.00 | 629.40 | 631.65 | 183,009 | -9.75(-1.52%) |
Jun 04, 2013 | 645.75 | 663.90 | 639.75 | 641.40 | 255,228 | -3.45(-0.54%) |
Jun 03, 2013 | 641.55 | 646.50 | 627.47 | 644.85 | 373,992 | +3.15(+0.49%) |
May 31, 2013 | 646.65 | 653.97 | 641.55 | 641.70 | 99,856 | -8.55(-1.31%) |
May 30, 2013 | 625.35 | 656.10 | 623.55 | 650.25 | 194,562 | +27.30(+4.38%) |
May 29, 2013 | 621.90 | 629.85 | 608.55 | 622.95 | 140,323 | -4.50(-0.72%) |
May 28, 2013 | 624.15 | 642.15 | 620.62 | 627.45 | 193,738 | +10.20(+1.65%) |
May 24, 2013 | 611.40 | 620.85 | 609.75 | 617.25 | 127,835 | +2.10(+0.34%) |
May 23, 2013 | 609.60 | 620.70 | 597.60 | 615.15 | 287,165 | -8.85(-1.42%) |
May 22, 2013 | 652.95 | 658.95 | 617.10 | 624.00 | 228,842 | -28.95(-4.43%) |
May 21, 2013 | 667.50 | 671.70 | 651.30 | 652.95 | 122,466 | -11.55(-1.74%) |
May 20, 2013 | 664.50 | 673.05 | 660.00 | 664.50 | 130,391 | +0.75(+0.11%) |
May 17, 2013 | 663.75 | 666.00 | 651.45 | 663.75 | 173,076 | +4.05(+0.61%) |
May 16, 2013 | 644.70 | 672.30 | 642.60 | 659.70 | 304,379 | +17.85(+2.78%) |
May 15, 2013 | 644.40 | 644.85 | 631.20 | 641.85 | 160,229 | +4.50(+0.71%) |
May 13, 2013 | 637.35 | 642.52 | 627.45 | 637.35 | 275,820 | +1.35(+0.21%) |
May 10, 2013 | 617.40 | 644.55 | 612.00 | 636.00 | 280,971 | +21.30(+3.47%) |
May 09, 2013 | 604.35 | 627.15 | 600.60 | 614.70 | 328,628 | +18.30(+3.07%) |
May 08, 2013 | 586.95 | 606.00 | 578.87 | 596.40 | 297,161 | +9.60(+1.64%) |
May 07, 2013 | 583.80 | 587.10 | 573.75 | 586.80 | 163,848 | +18.15(+3.19%) |
May 06, 2013 | 559.05 | 575.55 | 557.55 | 568.65 | 153,942 | +10.80(+1.94%) |
May 03, 2013 | 564.15 | 566.55 | 557.40 | 557.85 | 151,494 | +1.05(+0.19%) |
May 02, 2013 | 549.90 | 569.25 | 527.40 | 556.80 | 298,708 | +9.90(+1.81%) |
May 01, 2013 | 546.00 | 550.56 | 538.05 | 546.90 | 116,398 | -1.80(-0.33%) |
Apr 30, 2013 | 551.70 | 555.30 | 544.20 | 548.70 | 59,450 | -4.35(-0.79%) |
Apr 29, 2013 | 547.80 | 557.25 | 544.20 | 553.05 | 68,368 | +7.80(+1.43%) |
Apr 26, 2013 | 557.55 | 558.30 | 544.50 | 545.25 | 67,800 | -13.05(-2.34%) |
Apr 25, 2013 | 554.85 | 566.25 | 552.30 | 558.30 | 94,351 | +6.15(+1.11%) |
Apr 24, 2013 | 548.85 | 553.80 | 548.26 | 552.15 | 63,404 | +4.35(+0.79%) |
Apr 23, 2013 | 535.20 | 548.40 | 529.69 | 547.80 | 79,971 | +16.65(+3.13%) |
Apr 22, 2013 | 519.60 | 534.30 | 511.50 | 531.15 | 67,379 | +11.40(+2.19%) |
Apr 19, 2013 | 521.55 | 527.10 | 514.80 | 519.75 | 84,547 | +1.05(+0.20%) |
Apr 18, 2013 | 528.15 | 528.60 | 516.45 | 518.70 | 58,678 | -9.60(-1.82%) |
Apr 17, 2013 | 537.75 | 538.17 | 519.30 | 528.30 | 128,923 | -13.95(-2.57%) |
Apr 16, 2013 | 544.80 | 550.80 | 539.25 | 542.25 | 100,073 | +2.55(+0.47%) |
Apr 15, 2013 | 550.50 | 555.60 | 539.70 | 539.70 | 106,654 | -16.65(-2.99%) |
Apr 12, 2013 | 567.00 | 567.60 | 550.05 | 556.35 | 86,323 | -14.25(-2.50%) |
Apr 11, 2013 | 565.50 | 585.90 | 561.05 | 570.60 | 157,277 | +5.25(+0.93%) |
Apr 10, 2013 | 558.75 | 568.05 | 558.60 | 565.35 | 76,188 | +7.80(+1.40%) |
Apr 09, 2013 | 559.65 | 565.65 | 551.40 | 557.55 | 82,808 | -1.20(-0.21%) |
Apr 08, 2013 | 550.95 | 558.90 | 546.00 | 558.75 | 61,180 | +8.25(+1.50%) |
Apr 05, 2013 | 536.25 | 551.25 | 533.25 | 550.50 | 81,455 | -2.25(-0.41%) |
Apr 04, 2013 | 538.95 | 552.90 | 536.70 | 552.75 | 76,255 | +13.50(+2.50%) |
Apr 03, 2013 | 556.35 | 560.28 | 536.25 | 539.25 | 163,572 | -17.70(-3.18%) |
Apr 02, 2013 | 565.80 | 573.15 | 555.15 | 556.95 | 119,307 | -7.50(-1.33%) |
Apr 01, 2013 | 569.25 | 571.65 | 559.50 | 564.45 | 118,837 | -4.35(-0.76%) |
Mar 28, 2013 | 571.50 | 573.75 | 562.65 | 568.80 | 130,901 | -1.20(-0.21%) |
Mar 27, 2013 | 551.40 | 570.45 | 548.25 | 570.00 | 173,585 | +16.20(+2.93%) |
Mar 26, 2013 | 539.40 | 557.25 | 538.35 | 553.80 | 134,531 | +16.50(+3.07%) |
Mar 25, 2013 | 526.50 | 538.05 | 523.20 | 537.30 | 151,969 | +12.45(+2.37%) |
Mar 22, 2013 | 532.95 | 533.70 | 513.60 | 524.85 | 250,281 | -9.60(-1.80%) |
Mar 21, 2013 | 543.90 | 547.35 | 531.00 | 534.45 | 143,301 | -15.45(-2.81%) |
Mar 20, 2013 | 550.20 | 553.50 | 538.20 | 549.90 | 179,444 | +6.75(+1.24%) |
Mar 19, 2013 | 581.85 | 590.55 | 535.50 | 543.15 | 471,549 | -38.70(-6.65%) |
Mar 18, 2013 | 585.00 | 588.90 | 570.75 | 581.85 | 77,571 | -9.75(-1.65%) |
Mar 15, 2013 | 609.30 | 610.20 | 589.35 | 591.60 | 136,851 | -18.30(-3.00%) |
Mar 14, 2013 | 608.70 | 615.45 | 606.60 | 609.90 | 89,588 | +3.75(+0.62%) |
Mar 13, 2013 | 605.10 | 610.80 | 603.00 | 606.15 | 68,386 | +1.05(+0.17%) |
Mar 12, 2013 | 610.50 | 622.20 | 603.00 | 605.10 | 68,860 | -1.80(-0.30%) |
Mar 11, 2013 | 604.35 | 611.17 | 602.25 | 606.90 | 64,227 | +0.60(+0.10%) |
Mar 08, 2013 | 618.90 | 619.05 | 602.70 | 606.30 | 70,455 | -5.55(-0.91%) |
Mar 07, 2013 | 621.15 | 622.95 | 609.45 | 611.85 | 76,409 | -9.15(-1.47%) |
Mar 06, 2013 | 627.15 | 631.05 | 619.26 | 621.00 | 85,256 | -1.05(-0.17%) |
Mar 05, 2013 | 616.05 | 630.75 | 612.75 | 622.05 | 96,872 | +11.25(+1.84%) |
Mar 04, 2013 | 598.35 | 614.10 | 580.05 | 610.80 | 131,946 | +9.90(+1.65%) |
Mar 01, 2013 | 587.40 | 607.20 | 579.00 | 600.90 | 100,702 | +9.60(+1.62%) |
Feb 28, 2013 | 588.08 | 603.30 | 577.80 | 591.30 | 206,963 | +24.45(+4.31%) |
Feb 27, 2013 | 555.90 | 570.60 | 547.65 | 566.85 | 117,046 | +6.45(+1.15%) |
Feb 26, 2013 | 547.35 | 563.10 | 540.75 | 560.40 | 137,127 | -2.40(-0.43%) |
Feb 22, 2013 | 575.25 | 576.30 | 560.70 | 562.80 | 114,089 | -8.40(-1.47%) |
Feb 21, 2013 | 578.10 | 578.10 | 551.25 | 571.20 | 212,571 | -9.75(-1.68%) |
Feb 20, 2013 | 603.30 | 606.90 | 579.60 | 580.95 | 128,227 | -22.35(-3.70%) |
Feb 19, 2013 | 608.25 | 614.85 | 592.95 | 603.30 | 98,828 | -5.10(-0.84%) |
Feb 15, 2013 | 618.45 | 620.40 | 603.67 | 608.40 | 123,201 | -7.05(-1.15%) |
Feb 14, 2013 | 619.35 | 623.55 | 613.35 | 615.45 | 73,393 | -5.70(-0.92%) |
Feb 13, 2013 | 619.35 | 628.05 | 616.65 | 621.15 | 92,581 | +1.35(+0.22%) |
Feb 12, 2013 | 613.50 | 623.53 | 610.95 | 619.80 | 82,076 | +5.40(+0.88%) |
Feb 11, 2013 | 614.85 | 617.46 | 608.55 | 614.40 | 80,124 | -0.15(-0.02%) |
Feb 08, 2013 | 614.25 | 622.50 | 607.50 | 614.55 | 73,071 | +2.55(+0.42%) |
Feb 07, 2013 | 620.55 | 621.30 | 598.80 | 612.00 | 107,998 | -7.05(-1.14%) |
Feb 06, 2013 | 615.45 | 622.50 | 609.15 | 619.05 | 156,083 | +29.40(+4.99%) |
Feb 04, 2013 | 602.25 | 603.00 | 585.75 | 589.65 | 96,944 | -5.70(-0.96%) |