Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 515.50 | 536.25 | 515.50 | 536.25 | 87,849 | +21.95(+4.27%) |
Apr 29, 2013 | 515.01 | 517.63 | 513.96 | 514.30 | 12,300 | -0.10(-0.02%) |
Apr 26, 2013 | 513.07 | 516.12 | 511.21 | 514.40 | 24,716 | -0.85(-0.16%) |
Apr 25, 2013 | 517.60 | 519.46 | 514.83 | 515.25 | 14,969 | -1.98(-0.38%) |
Apr 24, 2013 | 517.20 | 520.00 | 515.45 | 517.23 | 22,653 | -1.18(-0.23%) |
Apr 23, 2013 | 514.45 | 520.52 | 514.45 | 518.41 | 22,039 | +5.65(+1.10%) |
Apr 22, 2013 | 515.00 | 516.09 | 509.58 | 512.76 | 24,174 | -0.26(-0.05%) |
Apr 19, 2013 | 509.00 | 513.89 | 507.22 | 513.02 | 9,719 | +5.65(+1.11%) |
Apr 18, 2013 | 519.35 | 519.35 | 506.00 | 507.37 | 16,914 | -11.03(-2.13%) |
Apr 17, 2013 | 519.98 | 523.01 | 517.28 | 518.40 | 20,785 | -3.16(-0.61%) |
Apr 16, 2013 | 519.00 | 523.44 | 517.40 | 521.56 | 14,569 | +4.66(+0.90%) |
Apr 15, 2013 | 527.29 | 527.29 | 511.26 | 516.90 | 19,496 | -10.63(-2.02%) |
Apr 12, 2013 | 525.39 | 529.07 | 522.69 | 527.53 | 24,302 | +1.63(+0.31%) |
Apr 11, 2013 | 516.13 | 529.91 | 515.90 | 525.90 | 29,692 | +8.93(+1.73%) |
Apr 10, 2013 | 514.58 | 517.63 | 513.20 | 516.97 | 21,315 | +2.38(+0.46%) |
Apr 09, 2013 | 515.99 | 516.46 | 512.63 | 514.59 | 10,459 | +0.49(+0.10%) |
Apr 08, 2013 | 510.92 | 516.69 | 508.78 | 514.10 | 17,268 | +4.48(+0.88%) |
Apr 05, 2013 | 510.00 | 511.57 | 508.88 | 509.62 | 25,698 | -6.28(-1.22%) |
Apr 04, 2013 | 512.37 | 515.90 | 511.54 | 515.90 | 16,950 | +3.90(+0.76%) |
Apr 03, 2013 | 510.05 | 518.59 | 507.20 | 512.00 | 41,264 | +2.89(+0.57%) |
Apr 02, 2013 | 505.87 | 510.32 | 505.50 | 509.11 | 22,364 | +3.96(+0.78%) |
Apr 01, 2013 | 502.76 | 505.15 | 501.75 | 505.15 | 27,277 | +1.65(+0.33%) |
Mar 28, 2013 | 502.76 | 505.22 | 501.62 | 503.50 | 34,302 | +0.76(+0.15%) |
Mar 27, 2013 | 504.19 | 504.19 | 502.20 | 502.74 | 14,908 | -3.41(-0.67%) |
Mar 26, 2013 | 504.99 | 506.34 | 503.91 | 506.15 | 21,369 | +2.05(+0.41%) |
Mar 25, 2013 | 503.00 | 507.22 | 502.95 | 504.10 | 24,715 | -1.25(-0.25%) |
Mar 22, 2013 | 504.74 | 506.91 | 502.62 | 505.35 | 33,456 | +2.28(+0.45%) |
Mar 21, 2013 | 507.99 | 507.99 | 501.80 | 503.07 | 24,647 | -5.78(-1.14%) |
Mar 20, 2013 | 509.10 | 510.05 | 506.60 | 508.85 | 36,962 | +0.44(+0.09%) |
Mar 19, 2013 | 507.90 | 509.24 | 506.25 | 508.41 | 14,790 | +0.35(+0.07%) |
Mar 18, 2013 | 507.25 | 508.06 | 504.43 | 508.06 | 19,558 | -0.74(-0.15%) |
Mar 15, 2013 | 505.00 | 509.73 | 503.16 | 508.80 | 55,189 | +3.95(+0.78%) |
Mar 14, 2013 | 505.00 | 505.00 | 502.67 | 504.85 | 13,178 | +1.78(+0.35%) |
Mar 13, 2013 | 504.10 | 505.48 | 501.50 | 503.07 | 30,304 | +0.57(+0.11%) |
Mar 12, 2013 | 503.34 | 504.05 | 499.42 | 502.50 | 45,764 | +1.52(+0.30%) |
Mar 11, 2013 | 495.00 | 501.97 | 492.57 | 500.98 | 40,587 | +6.78(+1.37%) |
Mar 08, 2013 | 490.06 | 494.20 | 489.69 | 494.20 | 12,817 | +5.70(+1.17%) |
Mar 07, 2013 | 486.64 | 490.00 | 486.04 | 488.50 | 26,854 | +1.00(+0.21%) |
Mar 06, 2013 | 488.66 | 489.80 | 484.09 | 487.50 | 20,576 | -1.00(-0.20%) |
Mar 05, 2013 | 486.12 | 491.48 | 486.11 | 488.50 | 24,204 | +4.15(+0.86%) |
Mar 04, 2013 | 483.43 | 485.01 | 480.64 | 484.35 | 17,142 | -0.67(-0.14%) |
Mar 01, 2013 | 479.50 | 485.24 | 477.00 | 485.02 | 16,902 | +1.57(+0.32%) |
Feb 28, 2013 | 486.16 | 489.90 | 482.31 | 483.45 | 22,868 | -4.05(-0.83%) |
Feb 27, 2013 | 491.69 | 491.69 | 487.12 | 487.50 | 17,350 | -4.66(-0.95%) |
Feb 26, 2013 | 487.43 | 494.86 | 485.26 | 492.16 | 41,625 | +5.27(+1.08%) |
Feb 25, 2013 | 492.38 | 493.30 | 486.89 | 486.89 | 20,289 | -4.90(-1.00%) |
Feb 22, 2013 | 491.55 | 492.98 | 488.70 | 491.79 | 13,045 | +0.59(+0.12%) |
Feb 21, 2013 | 488.73 | 492.12 | 487.26 | 491.20 | 19,562 | +1.58(+0.32%) |
Feb 20, 2013 | 496.15 | 496.15 | 487.65 | 489.62 | 27,468 | -4.48(-0.91%) |
Feb 19, 2013 | 492.50 | 494.39 | 489.60 | 494.10 | 25,157 | +2.21(+0.45%) |
Feb 15, 2013 | 491.75 | 491.89 | 489.11 | 491.89 | 14,732 | +0.79(+0.16%) |
Feb 14, 2013 | 492.75 | 493.17 | 488.80 | 491.10 | 24,071 | -1.15(-0.23%) |
Feb 13, 2013 | 492.40 | 492.40 | 489.41 | 492.25 | 24,664 | +2.10(+0.43%) |
Feb 12, 2013 | 491.30 | 491.80 | 489.02 | 490.15 | 30,553 | -2.70(-0.55%) |
Feb 11, 2013 | 496.40 | 496.40 | 492.77 | 492.85 | 25,321 | -3.85(-0.78%) |
Feb 08, 2013 | 494.00 | 496.76 | 492.15 | 496.70 | 11,600 | +4.61(+0.94%) |
Feb 07, 2013 | 493.43 | 495.44 | 490.51 | 492.09 | 31,821 | -2.91(-0.59%) |
Feb 06, 2013 | 487.98 | 495.86 | 485.42 | 495.00 | 30,262 | +15.00(+3.12%) |
Feb 04, 2013 | 479.00 | 480.97 | 476.54 | 480.00 | 25,549 | +1.68(+0.35%) |
Feb 01, 2013 | 478.91 | 483.00 | 475.96 | 478.32 | 25,358 | +2.19(+0.46%) |
Jan 31, 2013 | 471.99 | 478.99 | 469.49 | 476.13 | 39,926 | +5.67(+1.21%) |
Jan 30, 2013 | 474.00 | 474.00 | 470.08 | 470.46 | 27,725 | -4.09(-0.86%) |
Jan 29, 2013 | 472.75 | 475.09 | 472.09 | 474.55 | 15,690 | +1.47(+0.31%) |
Jan 28, 2013 | 474.98 | 476.00 | 470.76 | 473.08 | 30,185 | -2.92(-0.61%) |
Jan 25, 2013 | 473.71 | 477.61 | 472.01 | 476.00 | 22,525 | +1.20(+0.25%) |
Jan 24, 2013 | 470.25 | 475.41 | 468.71 | 474.80 | 34,272 | +5.07(+1.08%) |
Jan 23, 2013 | 467.94 | 470.19 | 465.52 | 469.73 | 49,560 | +2.74(+0.59%) |
Jan 22, 2013 | 464.36 | 467.36 | 464.36 | 466.99 | 23,023 | +3.96(+0.86%) |
Jan 18, 2013 | 467.25 | 467.25 | 461.95 | 463.03 | 24,463 | -4.64(-0.99%) |
Jan 17, 2013 | 462.14 | 469.25 | 459.42 | 467.67 | 47,423 | +8.37(+1.82%) |
Jan 16, 2013 | 460.96 | 463.57 | 459.06 | 459.30 | 24,028 | -2.11(-0.46%) |
Jan 15, 2013 | 460.60 | 461.84 | 458.46 | 461.41 | 23,177 | +0.49(+0.11%) |
Jan 14, 2013 | 460.72 | 461.74 | 458.00 | 460.92 | 47,021 | +1.79(+0.39%) |
Jan 11, 2013 | 460.87 | 461.59 | 455.00 | 459.13 | 55,253 | -3.16(-0.68%) |
Jan 10, 2013 | 459.80 | 464.56 | 458.35 | 462.29 | 106,778 | +7.29(+1.60%) |
Jan 09, 2013 | 453.60 | 456.69 | 450.01 | 455.00 | 53,885 | +3.80(+0.84%) |
Jan 08, 2013 | 445.15 | 454.15 | 444.19 | 451.20 | 103,989 | +7.95(+1.79%) |
Jan 07, 2013 | 449.45 | 449.45 | 442.61 | 443.25 | 60,022 | -4.25(-0.95%) |
Jan 04, 2013 | 443.03 | 448.86 | 440.15 | 447.50 | 95,651 | +7.51(+1.71%) |
Jan 03, 2013 | 442.65 | 442.65 | 438.67 | 439.99 | 78,622 | +0.97(+0.22%) |
Jan 02, 2013 | 434.98 | 440.54 | 434.98 | 439.02 | 44,426 | +5.60(+1.29%) |
Dec 31, 2012 | 429.34 | 434.33 | 427.33 | 433.42 | 39,228 | +5.12(+1.20%) |
Dec 28, 2012 | 429.98 | 431.35 | 428.10 | 428.30 | 32,213 | -0.95(-0.22%) |
Dec 27, 2012 | 431.02 | 433.59 | 428.14 | 429.25 | 36,397 | -0.80(-0.19%) |
Dec 26, 2012 | 434.58 | 435.84 | 430.05 | 430.05 | 43,067 | -1.74(-0.40%) |
Dec 24, 2012 | 431.70 | 436.08 | 427.04 | 431.79 | 20,680 | +0.81(+0.19%) |
Dec 21, 2012 | 432.75 | 435.89 | 430.42 | 430.98 | 89,344 | -2.97(-0.68%) |
Dec 20, 2012 | 438.95 | 438.95 | 425.17 | 433.95 | 194,473 | -2.29(-0.52%) |
Dec 19, 2012 | 470.06 | 470.21 | 434.01 | 436.24 | 439,633 | -49.81(-10.25%) |
Dec 18, 2012 | 481.65 | 486.19 | 480.29 | 486.05 | 9,649 | +3.05(+0.63%) |
Dec 17, 2012 | 485.34 | 485.97 | 479.00 | 483.00 | 11,979 | -3.00(-0.62%) |
Dec 14, 2012 | 490.70 | 492.44 | 485.03 | 486.00 | 5,983 | -3.78(-0.77%) |
Dec 13, 2012 | 491.49 | 493.09 | 489.17 | 489.78 | 5,161 | -3.66(-0.74%) |
Dec 12, 2012 | 489.26 | 494.40 | 489.26 | 493.44 | 10,606 | +2.55(+0.52%) |
Dec 11, 2012 | 490.00 | 492.92 | 487.85 | 490.89 | 10,864 | +0.53(+0.11%) |
Dec 10, 2012 | 490.10 | 491.19 | 487.19 | 490.36 | 8,000 | -3.44(-0.70%) |
Dec 07, 2012 | 487.96 | 494.40 | 487.96 | 493.80 | 11,679 | +6.79(+1.39%) |
Dec 06, 2012 | 484.85 | 489.94 | 483.64 | 487.01 | 5,718 | +0.68(+0.14%) |
Dec 05, 2012 | 483.65 | 487.33 | 482.09 | 486.33 | 12,423 | +3.53(+0.73%) |
Dec 04, 2012 | 482.15 | 486.92 | 482.15 | 482.80 | 8,002 | +3.80(+0.79%) |
Nov 30, 2012 | 488.56 | 490.99 | 476.56 | 479.00 | 41,142 | -9.01(-1.85%) |
Nov 29, 2012 | 492.48 | 493.39 | 487.21 | 488.01 | 6,026 | -2.26(-0.46%) |
Nov 28, 2012 | 489.00 | 492.00 | 486.51 | 490.27 | 16,159 | +1.12(+0.23%) |
Nov 27, 2012 | 488.25 | 491.50 | 486.50 | 489.15 | 9,324 | -0.25(-0.05%) |
Nov 26, 2012 | 486.94 | 490.78 | 481.18 | 489.40 | 11,441 | +0.41(+0.08%) |
Nov 23, 2012 | 487.70 | 488.99 | 485.18 | 488.99 | 1,117 | +3.24(+0.67%) |
Nov 21, 2012 | 486.40 | 487.09 | 481.31 | 485.75 | 3,433 | +0.50(+0.10%) |
Nov 20, 2012 | 479.93 | 487.44 | 476.48 | 485.25 | 14,607 | +3.25(+0.67%) |
Nov 19, 2012 | 480.00 | 482.99 | 477.01 | 482.00 | 12,050 | +2.55(+0.53%) |
Nov 16, 2012 | 473.90 | 480.48 | 470.29 | 479.45 | 13,083 | +3.58(+0.75%) |
Nov 15, 2012 | 476.40 | 479.25 | 471.86 | 475.87 | 12,879 | -0.68(-0.14%) |
Nov 14, 2012 | 498.11 | 498.11 | 474.04 | 476.55 | 31,523 | -22.97(-4.60%) |
Nov 13, 2012 | 496.20 | 502.20 | 495.00 | 499.52 | 47,593 | -1.16(-0.23%) |
Nov 12, 2012 | 492.00 | 500.68 | 491.07 | 500.68 | 19,616 | +8.43(+1.71%) |
Nov 09, 2012 | 488.00 | 493.00 | 485.07 | 492.25 | 32,898 | +5.05(+1.04%) |
Nov 08, 2012 | 480.50 | 489.09 | 478.57 | 487.20 | 19,418 | +6.70(+1.39%) |
Nov 07, 2012 | 479.30 | 484.96 | 478.30 | 480.50 | 16,210 | -3.69(-0.76%) |
Nov 06, 2012 | 481.28 | 484.51 | 475.60 | 484.19 | 23,079 | +3.89(+0.81%) |
Nov 05, 2012 | 481.70 | 482.88 | 472.74 | 480.30 | 15,225 | -1.60(-0.33%) |
Nov 02, 2012 | 482.85 | 484.97 | 472.10 | 481.90 | 32,722 | -2.90(-0.60%) |
Nov 01, 2012 | 470.05 | 484.80 | 470.00 | 484.80 | 21,360 | +12.86(+2.72%) |
Oct 31, 2012 | 468.99 | 471.94 | 462.68 | 471.94 | 16,702 | +1.14(+0.24%) |
Oct 26, 2012 | 480.00 | 470.80 | 470.80 | 470.80 | 16,300 | -10.30(-2.14%) |
Oct 25, 2012 | 485.00 | 486.00 | 477.09 | 481.10 | 15,514 | -1.40(-0.29%) |
Oct 24, 2012 | 477.25 | 482.50 | 475.04 | 482.50 | 11,756 | +5.75(+1.21%) |
Oct 23, 2012 | 477.99 | 479.80 | 473.52 | 476.75 | 13,465 | -1.10(-0.23%) |
Oct 19, 2012 | 482.35 | 483.75 | 472.30 | 477.85 | 17,545 | -8.95(-1.84%) |
Oct 18, 2012 | 468.14 | 486.80 | 468.14 | 486.80 | 31,310 | +17.80(+3.80%) |
Oct 17, 2012 | 464.74 | 469.84 | 462.75 | 469.00 | 11,782 | +7.30(+1.58%) |
Oct 16, 2012 | 459.55 | 463.00 | 458.03 | 461.70 | 6,844 | +3.25(+0.71%) |
Oct 15, 2012 | 452.20 | 459.50 | 452.00 | 458.45 | 9,993 | +8.20(+1.82%) |
Oct 12, 2012 | 455.85 | 455.85 | 450.09 | 450.25 | 8,266 | -3.51(-0.77%) |
Oct 11, 2012 | 458.99 | 459.38 | 453.74 | 453.76 | 8,912 | -2.60(-0.57%) |
Oct 10, 2012 | 456.21 | 458.93 | 455.04 | 456.36 | 4,227 | -2.56(-0.56%) |
Oct 09, 2012 | 462.39 | 462.39 | 458.35 | 458.92 | 7,485 | -2.96(-0.64%) |
Oct 08, 2012 | 461.52 | 464.99 | 460.80 | 461.88 | 7,309 | +0.35(+0.08%) |
Oct 05, 2012 | 456.31 | 463.25 | 456.31 | 461.53 | 31,612 | +4.07(+0.89%) |
Oct 04, 2012 | 450.30 | 457.46 | 450.06 | 457.46 | 10,478 | +7.57(+1.68%) |
Oct 03, 2012 | 453.55 | 454.22 | 449.89 | 449.89 | 10,359 | -4.71(-1.04%) |
Oct 02, 2012 | 454.03 | 455.19 | 450.68 | 454.60 | 10,679 | +1.55(+0.34%) |
Oct 01, 2012 | 458.79 | 460.50 | 453.05 | 453.05 | 20,805 | -5.44(-1.19%) |
Sep 28, 2012 | 452.07 | 459.13 | 450.37 | 458.49 | 16,074 | +5.80(+1.28%) |
Sep 27, 2012 | 454.74 | 455.73 | 451.56 | 452.69 | 9,311 | -0.06(-0.01%) |
Sep 26, 2012 | 454.40 | 457.63 | 452.12 | 452.75 | 18,224 | +0.33(+0.07%) |
Sep 25, 2012 | 457.00 | 459.90 | 452.41 | 452.42 | 21,510 | -1.79(-0.39%) |
Sep 24, 2012 | 452.84 | 459.26 | 452.49 | 454.21 | 16,598 | +0.91(+0.20%) |
Sep 21, 2012 | 451.02 | 455.00 | 445.81 | 453.30 | 51,095 | +9.05(+2.04%) |
Sep 20, 2012 | 446.10 | 449.84 | 443.67 | 444.25 | 24,777 | -3.55(-0.79%) |
Sep 19, 2012 | 444.40 | 449.69 | 442.16 | 447.80 | 17,380 | +4.45(+1.00%) |
Sep 18, 2012 | 442.80 | 447.78 | 442.02 | 443.35 | 10,775 | +1.79(+0.41%) |
Sep 17, 2012 | 442.25 | 446.49 | 440.00 | 441.56 | 9,441 | -3.66(-0.82%) |
Sep 14, 2012 | 444.42 | 451.87 | 442.93 | 445.22 | 16,219 | +0.23(+0.05%) |
Sep 13, 2012 | 438.05 | 444.99 | 438.05 | 444.99 | 9,336 | +4.99(+1.13%) |
Sep 12, 2012 | 439.32 | 441.47 | 437.36 | 440.00 | 6,540 | +0.30(+0.07%) |
Sep 11, 2012 | 436.75 | 440.47 | 436.75 | 439.70 | 9,362 | +1.05(+0.24%) |
Sep 10, 2012 | 432.20 | 438.77 | 432.20 | 438.65 | 6,845 | +5.65(+1.30%) |
Sep 07, 2012 | 433.70 | 439.87 | 431.33 | 433.00 | 28,862 | -0.38(-0.09%) |
Sep 06, 2012 | 435.00 | 437.56 | 432.00 | 433.38 | 38,938 | -0.67(-0.15%) |
Sep 05, 2012 | 435.94 | 439.99 | 433.22 | 434.05 | 10,977 | -1.80(-0.41%) |
Sep 04, 2012 | 435.00 | 436.53 | 432.74 | 435.85 | 16,076 | +0.95(+0.22%) |
Aug 31, 2012 | 434.86 | 439.78 | 434.60 | 434.90 | 26,304 | +3.30(+0.76%) |
Aug 30, 2012 | 429.40 | 432.69 | 429.40 | 431.60 | 9,511 | -1.40(-0.32%) |
Aug 29, 2012 | 435.20 | 435.96 | 432.27 | 433.00 | 5,807 | +1.25(+0.29%) |
Aug 27, 2012 | 436.85 | 438.87 | 431.75 | 431.75 | 4,656 | -3.82(-0.88%) |
Aug 24, 2012 | 436.99 | 438.05 | 435.00 | 435.57 | 19,006 | +0.07(+0.02%) |
Aug 23, 2012 | 442.04 | 442.04 | 433.09 | 435.50 | 11,235 | -5.00(-1.14%) |
Aug 22, 2012 | 441.10 | 443.00 | 439.33 | 440.50 | 11,353 | -0.43(-0.10%) |
Aug 21, 2012 | 439.72 | 442.34 | 437.89 | 440.93 | 18,106 | +2.38(+0.54%) |
Aug 20, 2012 | 439.20 | 444.02 | 438.37 | 438.55 | 11,312 | +0.06(+0.01%) |
Aug 17, 2012 | 437.44 | 439.99 | 434.52 | 438.49 | 6,773 | +2.29(+0.52%) |
Aug 16, 2012 | 433.00 | 438.18 | 433.00 | 436.20 | 14,984 | +3.95(+0.91%) |
Aug 15, 2012 | 430.20 | 433.64 | 430.02 | 432.25 | 8,049 | +0.02(+0.00%) |
Aug 14, 2012 | 436.45 | 439.45 | 431.85 | 432.23 | 5,614 | -3.96(-0.91%) |
Aug 13, 2012 | 433.40 | 437.99 | 432.71 | 436.19 | 17,360 | +3.14(+0.73%) |
Aug 10, 2012 | 432.11 | 435.74 | 431.42 | 433.05 | 11,417 | -1.45(-0.33%) |
Aug 09, 2012 | 434.51 | 444.83 | 430.05 | 434.50 | 16,281 | +2.91(+0.67%) |
Aug 08, 2012 | 428.00 | 431.84 | 426.99 | 431.59 | 4,876 | +2.89(+0.67%) |
Aug 07, 2012 | 427.66 | 431.97 | 426.39 | 428.70 | 6,876 | +0.87(+0.20%) |
Aug 06, 2012 | 429.54 | 429.54 | 426.36 | 427.83 | 6,335 | +0.23(+0.05%) |
Aug 03, 2012 | 425.01 | 428.12 | 424.02 | 427.60 | 8,777 | +5.70(+1.35%) |
Aug 02, 2012 | 429.11 | 429.11 | 420.74 | 421.90 | 9,069 | -6.65(-1.55%) |
Aug 01, 2012 | 432.10 | 432.99 | 427.00 | 428.55 | 5,639 | -3.51(-0.81%) |
Jul 31, 2012 | 426.15 | 432.06 | 426.15 | 432.06 | 13,207 | +5.92(+1.39%) |
Jul 30, 2012 | 432.50 | 432.50 | 424.39 | 426.14 | 12,717 | -7.39(-1.70%) |
Jul 27, 2012 | 432.00 | 433.69 | 430.31 | 433.53 | 4,053 | +2.08(+0.48%) |
Jul 26, 2012 | 431.95 | 431.99 | 428.41 | 431.45 | 15,274 | +4.95(+1.16%) |
Jul 25, 2012 | 427.85 | 428.57 | 425.99 | 426.50 | 5,801 | +2.35(+0.55%) |
Jul 24, 2012 | 426.31 | 427.45 | 420.00 | 424.15 | 5,621 | -4.85(-1.13%) |
Jul 23, 2012 | 431.75 | 431.83 | 425.89 | 429.00 | 26,679 | -4.04(-0.93%) |
Jul 20, 2012 | 429.95 | 441.51 | 428.84 | 433.04 | 20,972 | +2.03(+0.47%) |
Jul 19, 2012 | 428.42 | 431.84 | 423.95 | 431.01 | 13,915 | +4.01(+0.94%) |
Jul 18, 2012 | 430.39 | 431.84 | 426.91 | 427.00 | 8,786 | -3.09(-0.72%) |
Jul 17, 2012 | 430.68 | 431.93 | 427.00 | 430.09 | 4,706 | +2.04(+0.48%) |
Jul 16, 2012 | 428.60 | 430.13 | 425.86 | 428.05 | 2,745 | +0.32(+0.07%) |
Jul 13, 2012 | 425.95 | 430.51 | 425.15 | 427.73 | 19,302 | +2.23(+0.52%) |
Jul 12, 2012 | 423.71 | 429.73 | 423.51 | 425.50 | 6,888 | -1.00(-0.23%) |
Jul 11, 2012 | 432.35 | 433.00 | 423.62 | 426.50 | 18,826 | -6.41(-1.48%) |
Jul 10, 2012 | 433.99 | 434.03 | 430.55 | 432.91 | 8,196 | +1.66(+0.38%) |
Jul 09, 2012 | 430.81 | 433.06 | 430.06 | 431.25 | 13,754 | -2.28(-0.53%) |
Jul 06, 2012 | 435.00 | 436.96 | 428.46 | 433.53 | 21,570 | -5.26(-1.20%) |
Jul 05, 2012 | 439.98 | 442.87 | 438.32 | 438.79 | 21,129 | -3.21(-0.73%) |
Jul 03, 2012 | 441.55 | 442.51 | 438.00 | 442.00 | 7,088 | -1.75(-0.39%) |
Jul 02, 2012 | 440.73 | 443.98 | 432.00 | 443.75 | 24,627 | +2.05(+0.46%) |
Jun 29, 2012 | 436.05 | 441.70 | 433.56 | 441.70 | 20,712 | +8.62(+1.99%) |
Jun 28, 2012 | 429.85 | 434.52 | 429.35 | 433.08 | 15,795 | +0.14(+0.03%) |
Jun 27, 2012 | 426.34 | 434.49 | 423.34 | 432.94 | 11,270 | +7.51(+1.77%) |
Jun 26, 2012 | 423.05 | 428.50 | 423.05 | 425.43 | 11,114 | +2.64(+0.62%) |
Jun 25, 2012 | 423.00 | 425.32 | 421.00 | 422.79 | 11,767 | -3.31(-0.78%) |
Jun 22, 2012 | 424.25 | 429.60 | 424.25 | 426.10 | 18,316 | +3.50(+0.83%) |
Jun 21, 2012 | 434.87 | 434.87 | 422.60 | 422.60 | 14,356 | -11.78(-2.71%) |
Jun 20, 2012 | 433.50 | 435.59 | 431.00 | 434.38 | 10,844 | -1.24(-0.28%) |
Jun 19, 2012 | 436.11 | 441.11 | 434.00 | 435.62 | 15,871 | -0.17(-0.04%) |
Jun 18, 2012 | 430.99 | 438.08 | 430.99 | 435.79 | 15,253 | +1.69(+0.39%) |
Jun 15, 2012 | 432.50 | 434.10 | 430.98 | 434.10 | 27,474 | -0.44(-0.10%) |
Jun 14, 2012 | 432.55 | 435.69 | 431.01 | 434.54 | 16,366 | +0.41(+0.09%) |
Jun 13, 2012 | 433.51 | 435.28 | 430.44 | 434.13 | 9,023 | -0.47(-0.11%) |
Jun 12, 2012 | 434.05 | 435.54 | 430.92 | 434.60 | 15,136 | +0.88(+0.20%) |
Jun 11, 2012 | 438.20 | 441.86 | 433.72 | 433.72 | 15,358 | -5.04(-1.15%) |
Jun 08, 2012 | 439.05 | 442.85 | 436.00 | 438.76 | 64,707 | -2.00(-0.45%) |
Jun 07, 2012 | 445.03 | 445.96 | 439.26 | 440.76 | 11,932 | -1.82(-0.41%) |
Jun 06, 2012 | 437.86 | 446.99 | 437.86 | 442.58 | 24,831 | +9.02(+2.08%) |
Jun 05, 2012 | 430.25 | 433.56 | 430.25 | 433.56 | 8,783 | +3.26(+0.76%) |
Jun 04, 2012 | 433.48 | 435.38 | 430.22 | 430.30 | 11,226 | -1.50(-0.35%) |
Jun 01, 2012 | 437.00 | 437.60 | 431.80 | 431.80 | 22,514 | -6.69(-1.53%) |
May 31, 2012 | 434.75 | 439.70 | 431.76 | 438.49 | 24,265 | +4.24(+0.98%) |
May 30, 2012 | 434.47 | 436.00 | 432.00 | 434.25 | 15,974 | -1.00(-0.23%) |
May 29, 2012 | 437.77 | 441.26 | 433.51 | 435.25 | 17,125 | +1.56(+0.36%) |
May 25, 2012 | 440.06 | 441.58 | 433.30 | 433.69 | 25,942 | -7.85(-1.78%) |
May 24, 2012 | 435.06 | 441.54 | 434.00 | 441.54 | 11,881 | +6.52(+1.50%) |
May 23, 2012 | 435.98 | 437.10 | 433.71 | 435.02 | 9,001 | -2.81(-0.64%) |
May 22, 2012 | 435.13 | 439.11 | 433.89 | 437.83 | 39,885 | +3.48(+0.80%) |
May 21, 2012 | 435.36 | 436.73 | 433.03 | 434.35 | 14,498 | +2.18(+0.50%) |
May 18, 2012 | 439.67 | 441.71 | 432.17 | 432.17 | 23,551 | -6.71(-1.53%) |
May 17, 2012 | 442.27 | 444.09 | 436.57 | 438.88 | 39,221 | -2.12(-0.48%) |
May 16, 2012 | 445.65 | 445.65 | 440.02 | 441.00 | 18,680 | -2.00(-0.45%) |
May 15, 2012 | 438.56 | 443.75 | 437.59 | 443.00 | 30,738 | +4.37(+1.00%) |
May 14, 2012 | 442.73 | 445.00 | 438.53 | 438.63 | 18,924 | -6.37(-1.43%) |
May 11, 2012 | 446.49 | 449.42 | 443.03 | 445.00 | 12,172 | -0.62(-0.14%) |
May 10, 2012 | 443.44 | 450.92 | 443.44 | 445.62 | 30,923 | +7.18(+1.64%) |
May 09, 2012 | 439.25 | 442.78 | 438.44 | 438.44 | 12,221 | -2.09(-0.47%) |
May 08, 2012 | 441.50 | 443.65 | 439.57 | 440.53 | 18,439 | -3.12(-0.70%) |
May 07, 2012 | 444.82 | 448.07 | 440.60 | 443.65 | 35,432 | -1.25(-0.28%) |
May 04, 2012 | 440.59 | 446.71 | 440.59 | 444.90 | 25,985 | +4.21(+0.96%) |
May 03, 2012 | 443.79 | 446.06 | 439.93 | 440.69 | 31,414 | -3.84(-0.86%) |
May 02, 2012 | 439.91 | 445.92 | 439.91 | 444.53 | 15,221 | +2.24(+0.51%) |