Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 375.74 | 378.86 | 367.91 | 378.86 | 126,697 | +3.07(+0.82%) |
Apr 29, 2013 | 376.31 | 378.58 | 372.54 | 375.79 | 58,385 | -0.14(-0.04%) |
Apr 26, 2013 | 376.94 | 376.75 | 372.98 | 375.94 | 27,887 | -0.82(-0.22%) |
Apr 25, 2013 | 375.26 | 378.53 | 373.63 | 376.75 | 29,639 | +2.55(+0.68%) |
Apr 24, 2013 | 370.87 | 375.05 | 370.64 | 374.20 | 20,832 | +2.39(+0.64%) |
Apr 23, 2013 | 367.28 | 372.87 | 365.25 | 371.82 | 46,391 | +6.62(+1.81%) |
Apr 22, 2013 | 366.74 | 368.21 | 362.75 | 365.20 | 16,947 | -1.51(-0.41%) |
Apr 19, 2013 | 363.44 | 369.01 | 363.01 | 366.71 | 25,765 | +2.75(+0.76%) |
Apr 18, 2013 | 364.44 | 368.71 | 363.23 | 363.95 | 39,544 | -2.25(-0.61%) |
Apr 17, 2013 | 362.28 | 366.94 | 360.35 | 366.21 | 63,583 | +3.28(+0.90%) |
Apr 16, 2013 | 361.97 | 364.03 | 359.94 | 362.93 | 50,730 | +2.47(+0.69%) |
Apr 15, 2013 | 375.99 | 377.73 | 360.20 | 360.45 | 81,677 | -17.21(-4.56%) |
Apr 12, 2013 | 375.20 | 377.69 | 372.90 | 377.67 | 37,281 | +2.15(+0.57%) |
Apr 11, 2013 | 376.06 | 377.14 | 374.36 | 375.52 | 38,525 | -0.58(-0.15%) |
Apr 10, 2013 | 374.17 | 377.07 | 372.49 | 376.10 | 57,174 | +2.43(+0.65%) |
Apr 09, 2013 | 371.06 | 376.01 | 370.03 | 373.67 | 42,666 | +2.18(+0.59%) |
Apr 08, 2013 | 368.81 | 372.77 | 367.92 | 371.49 | 43,173 | +4.18(+1.14%) |
Apr 05, 2013 | 368.53 | 369.97 | 366.76 | 367.31 | 39,103 | -3.79(-1.02%) |
Apr 04, 2013 | 371.37 | 371.63 | 367.07 | 371.10 | 34,863 | -0.02(-0.01%) |
Apr 03, 2013 | 374.77 | 374.77 | 367.08 | 371.12 | 57,335 | -3.75(-1.00%) |
Apr 02, 2013 | 376.63 | 377.13 | 371.60 | 374.88 | 25,944 | -1.01(-0.27%) |
Apr 01, 2013 | 379.51 | 379.83 | 373.99 | 375.89 | 37,705 | -5.07(-1.33%) |
Mar 28, 2013 | 371.81 | 380.96 | 371.53 | 380.96 | 50,369 | +9.16(+2.46%) |
Mar 27, 2013 | 367.56 | 375.98 | 366.56 | 371.80 | 32,664 | -1.92(-0.52%) |
Mar 26, 2013 | 370.82 | 376.09 | 370.45 | 373.72 | 50,509 | +3.33(+0.90%) |
Mar 25, 2013 | 375.15 | 375.35 | 370.39 | 370.39 | 47,455 | -4.76(-1.27%) |
Mar 22, 2013 | 375.48 | 375.70 | 373.29 | 375.15 | 26,470 | -0.09(-0.02%) |
Mar 21, 2013 | 376.22 | 377.77 | 372.38 | 375.24 | 95,985 | -3.23(-0.85%) |
Mar 20, 2013 | 376.11 | 378.76 | 374.73 | 378.48 | 26,418 | +2.94(+0.78%) |
Mar 19, 2013 | 375.87 | 376.53 | 371.71 | 375.53 | 30,693 | +0.13(+0.03%) |
Mar 18, 2013 | 367.11 | 378.05 | 366.66 | 375.40 | 62,809 | +10.25(+2.81%) |
Mar 15, 2013 | 377.62 | 380.06 | 365.16 | 365.16 | 175,983 | -14.28(-3.76%) |
Mar 14, 2013 | 375.17 | 379.70 | 372.99 | 379.44 | 69,890 | +4.97(+1.33%) |
Mar 13, 2013 | 374.59 | 376.24 | 372.95 | 374.47 | 38,370 | +0.98(+0.26%) |
Mar 12, 2013 | 372.10 | 373.93 | 368.56 | 373.49 | 51,753 | +1.86(+0.50%) |
Mar 11, 2013 | 371.05 | 373.28 | 368.36 | 371.63 | 49,657 | -0.89(-0.24%) |
Mar 08, 2013 | 373.78 | 373.86 | 371.23 | 372.53 | 36,375 | +1.03(+0.28%) |
Mar 07, 2013 | 368.39 | 371.90 | 366.78 | 371.50 | 73,888 | +3.35(+0.91%) |
Mar 06, 2013 | 369.42 | 371.37 | 365.77 | 368.15 | 58,250 | -1.35(-0.36%) |
Mar 05, 2013 | 364.23 | 369.65 | 363.74 | 369.50 | 40,322 | +5.16(+1.42%) |
Mar 04, 2013 | 361.64 | 365.29 | 359.85 | 364.34 | 70,843 | +1.58(+0.43%) |
Mar 01, 2013 | 361.17 | 363.71 | 356.21 | 362.76 | 93,153 | -0.83(-0.23%) |
Feb 28, 2013 | 365.70 | 367.70 | 362.69 | 363.59 | 65,724 | +1.80(+0.50%) |
Feb 27, 2013 | 361.85 | 363.31 | 359.07 | 361.79 | 29,241 | -0.12(-0.03%) |
Feb 26, 2013 | 359.67 | 363.61 | 357.95 | 361.92 | 26,468 | +3.64(+1.02%) |
Feb 25, 2013 | 365.19 | 365.32 | 358.07 | 358.28 | 42,739 | -4.79(-1.32%) |
Feb 22, 2013 | 364.27 | 367.92 | 362.89 | 363.07 | 58,287 | +0.26(+0.07%) |
Feb 21, 2013 | 360.20 | 363.60 | 358.84 | 362.81 | 28,065 | +2.78(+0.77%) |
Feb 20, 2013 | 362.94 | 365.23 | 359.42 | 360.03 | 37,726 | -2.75(-0.76%) |
Feb 19, 2013 | 362.73 | 367.91 | 362.46 | 362.78 | 51,964 | +0.26(+0.07%) |
Feb 15, 2013 | 359.86 | 362.98 | 358.94 | 362.52 | 46,143 | +3.00(+0.84%) |
Feb 14, 2013 | 362.96 | 363.64 | 359.52 | 359.52 | 43,252 | -4.48(-1.23%) |
Feb 13, 2013 | 362.60 | 366.16 | 361.69 | 364.00 | 72,725 | +3.21(+0.89%) |
Feb 12, 2013 | 360.06 | 363.36 | 359.15 | 360.79 | 59,922 | -0.20(-0.06%) |
Feb 11, 2013 | 360.99 | 361.78 | 359.50 | 360.99 | 30,057 | -0.44(-0.12%) |
Feb 08, 2013 | 354.82 | 361.51 | 354.66 | 361.43 | 32,205 | +6.26(+1.76%) |
Feb 07, 2013 | 352.18 | 355.17 | 350.90 | 355.17 | 34,420 | +2.54(+0.72%) |
Feb 06, 2013 | 350.95 | 353.99 | 349.60 | 352.63 | 39,165 | -0.28(-0.08%) |
Feb 04, 2013 | 351.27 | 354.09 | 350.17 | 352.91 | 89,148 | +1.83(+0.52%) |
Feb 01, 2013 | 349.07 | 352.50 | 348.79 | 351.08 | 49,114 | +4.12(+1.19%) |
Jan 31, 2013 | 346.04 | 350.02 | 345.23 | 346.96 | 57,727 | -1.47(-0.42%) |
Jan 30, 2013 | 348.09 | 350.73 | 346.57 | 348.44 | 46,725 | +0.74(+0.21%) |
Jan 29, 2013 | 346.30 | 350.65 | 344.84 | 347.69 | 33,535 | +1.48(+0.43%) |
Jan 28, 2013 | 344.72 | 346.95 | 342.83 | 346.21 | 28,812 | +2.73(+0.80%) |
Jan 25, 2013 | 346.41 | 347.68 | 339.91 | 343.48 | 53,889 | -2.74(-0.79%) |
Jan 24, 2013 | 347.64 | 349.95 | 343.28 | 346.22 | 49,261 | -0.09(-0.02%) |
Jan 23, 2013 | 344.49 | 347.34 | 341.78 | 346.31 | 46,687 | +0.42(+0.12%) |
Jan 22, 2013 | 338.59 | 346.96 | 338.59 | 345.88 | 46,605 | +7.96(+2.35%) |
Jan 18, 2013 | 335.81 | 339.07 | 335.77 | 337.93 | 29,502 | +1.52(+0.45%) |
Jan 17, 2013 | 335.83 | 337.40 | 333.93 | 336.41 | 73,632 | +1.03(+0.31%) |
Jan 16, 2013 | 340.43 | 340.54 | 335.23 | 335.38 | 66,376 | -5.42(-1.59%) |
Jan 15, 2013 | 342.46 | 343.98 | 338.29 | 340.80 | 52,464 | -3.00(-0.87%) |
Jan 14, 2013 | 337.13 | 343.80 | 337.13 | 343.80 | 47,474 | +6.43(+1.91%) |
Jan 11, 2013 | 338.40 | 338.40 | 335.95 | 337.37 | 32,208 | -0.71(-0.21%) |
Jan 10, 2013 | 334.66 | 338.59 | 333.22 | 338.08 | 63,805 | +5.31(+1.60%) |
Jan 09, 2013 | 332.15 | 333.40 | 330.62 | 332.77 | 42,274 | +2.44(+0.74%) |
Jan 08, 2013 | 332.92 | 332.92 | 328.83 | 330.33 | 41,467 | -2.10(-0.63%) |
Jan 07, 2013 | 333.65 | 336.07 | 332.41 | 332.42 | 59,548 | -2.42(-0.72%) |
Jan 04, 2013 | 331.12 | 334.85 | 330.37 | 334.85 | 59,179 | +3.87(+1.17%) |
Jan 03, 2013 | 329.99 | 333.41 | 328.44 | 330.98 | 48,504 | +0.53(+0.16%) |
Jan 02, 2013 | 327.36 | 330.45 | 323.06 | 330.45 | 48,582 | +7.39(+2.29%) |
Dec 31, 2012 | 319.44 | 323.86 | 315.73 | 323.06 | 70,057 | +3.84(+1.20%) |
Dec 28, 2012 | 316.91 | 324.80 | 316.91 | 319.22 | 60,185 | +1.85(+0.58%) |
Dec 27, 2012 | 320.37 | 322.25 | 314.73 | 317.38 | 62,977 | -1.62(-0.51%) |
Dec 26, 2012 | 323.04 | 323.04 | 318.76 | 318.99 | 25,939 | -3.78(-1.17%) |
Dec 24, 2012 | 319.10 | 324.66 | 319.10 | 322.77 | 36,015 | +5.33(+1.68%) |
Dec 21, 2012 | 314.58 | 322.65 | 313.70 | 317.44 | 143,503 | -0.47(-0.15%) |
Dec 20, 2012 | 318.16 | 319.35 | 316.01 | 317.91 | 53,761 | +1.15(+0.36%) |
Dec 19, 2012 | 317.53 | 319.69 | 316.62 | 316.77 | 53,027 | -3.21(-1.00%) |
Dec 18, 2012 | 320.75 | 321.69 | 317.37 | 319.97 | 115,589 | +0.09(+0.03%) |
Dec 17, 2012 | 315.60 | 320.43 | 315.60 | 319.89 | 59,956 | +4.47(+1.42%) |
Dec 14, 2012 | 318.72 | 319.53 | 314.81 | 315.41 | 32,178 | -3.72(-1.17%) |
Dec 13, 2012 | 322.03 | 322.03 | 317.95 | 319.13 | 56,066 | -3.09(-0.96%) |
Dec 12, 2012 | 324.79 | 327.35 | 321.21 | 322.22 | 105,790 | -2.22(-0.69%) |
Dec 11, 2012 | 321.95 | 324.45 | 317.54 | 324.45 | 63,224 | +4.03(+1.26%) |
Dec 10, 2012 | 321.42 | 322.37 | 319.36 | 320.42 | 47,349 | -0.66(-0.21%) |
Dec 07, 2012 | 321.56 | 322.12 | 319.04 | 321.08 | 39,941 | +0.83(+0.26%) |
Dec 06, 2012 | 320.96 | 323.14 | 319.02 | 320.25 | 76,415 | -1.13(-0.35%) |
Dec 05, 2012 | 321.94 | 323.89 | 319.84 | 321.39 | 71,876 | -0.93(-0.29%) |
Dec 04, 2012 | 324.04 | 324.89 | 321.69 | 322.32 | 57,943 | -15.42(-4.56%) |
Nov 30, 2012 | 317.83 | 337.74 | 315.45 | 337.74 | 260,606 | +20.13(+6.34%) |
Nov 29, 2012 | 322.15 | 322.33 | 314.27 | 317.61 | 28,898 | -3.95(-1.23%) |
Nov 28, 2012 | 316.42 | 322.27 | 312.97 | 321.56 | 30,726 | +5.63(+1.78%) |
Nov 27, 2012 | 319.76 | 320.39 | 314.21 | 315.93 | 40,836 | -2.88(-0.90%) |
Nov 26, 2012 | 321.84 | 325.55 | 315.33 | 318.81 | 42,133 | -3.35(-1.04%) |
Nov 23, 2012 | 323.73 | 326.20 | 320.80 | 322.16 | 18,032 | -1.81(-0.56%) |
Nov 21, 2012 | 315.57 | 323.97 | 313.69 | 323.97 | 63,283 | +8.37(+2.65%) |
Nov 20, 2012 | 314.40 | 317.19 | 311.19 | 315.60 | 122,522 | +1.28(+0.41%) |
Nov 19, 2012 | 317.53 | 318.63 | 310.02 | 314.31 | 81,677 | -1.84(-0.58%) |
Nov 16, 2012 | 316.44 | 319.35 | 312.33 | 316.15 | 23,455 | +0.77(+0.24%) |
Nov 15, 2012 | 315.36 | 317.12 | 312.37 | 315.38 | 43,078 | +0.30(+0.09%) |
Nov 14, 2012 | 319.62 | 321.52 | 313.43 | 315.08 | 56,913 | -4.19(-1.31%) |
Nov 13, 2012 | 314.30 | 324.91 | 301.99 | 319.27 | 48,624 | +6.01(+1.92%) |
Nov 12, 2012 | 317.67 | 320.61 | 309.95 | 313.26 | 26,332 | -4.48(-1.41%) |
Nov 09, 2012 | 320.21 | 322.70 | 317.74 | 317.74 | 23,259 | -2.14(-0.67%) |
Nov 08, 2012 | 328.45 | 329.11 | 318.39 | 319.88 | 46,701 | -8.37(-2.55%) |
Nov 07, 2012 | 332.29 | 333.36 | 322.50 | 328.25 | 50,686 | -6.71(-2.00%) |
Nov 06, 2012 | 333.85 | 336.03 | 332.65 | 334.95 | 29,481 | +2.07(+0.62%) |
Nov 05, 2012 | 327.81 | 334.33 | 326.49 | 332.88 | 31,714 | +5.66(+1.73%) |
Nov 02, 2012 | 335.70 | 335.98 | 323.37 | 327.23 | 51,075 | -8.84(-2.63%) |
Nov 01, 2012 | 333.72 | 342.03 | 332.93 | 336.07 | 84,635 | +1.61(+0.48%) |
Oct 31, 2012 | 331.00 | 335.81 | 329.08 | 334.46 | 44,723 | -0.77(-0.23%) |
Oct 26, 2012 | 336.53 | 335.23 | 335.23 | 335.23 | 26,397 | -0.52(-0.15%) |
Oct 25, 2012 | 338.70 | 339.27 | 335.31 | 335.75 | 27,434 | -0.25(-0.07%) |
Oct 24, 2012 | 334.73 | 339.14 | 331.33 | 336.00 | 51,283 | +1.61(+0.48%) |
Oct 23, 2012 | 336.21 | 337.03 | 332.08 | 334.40 | 37,586 | -3.61(-1.07%) |
Oct 19, 2012 | 341.75 | 341.75 | 336.19 | 338.00 | 46,051 | -4.02(-1.18%) |
Oct 18, 2012 | 341.11 | 351.10 | 340.23 | 342.03 | 86,067 | +1.88(+0.55%) |
Oct 17, 2012 | 340.00 | 341.02 | 338.55 | 340.14 | 49,638 | +0.55(+0.16%) |
Oct 16, 2012 | 337.79 | 341.29 | 337.14 | 339.59 | 89,364 | +2.43(+0.72%) |
Oct 15, 2012 | 334.85 | 337.21 | 333.93 | 337.16 | 69,675 | +3.97(+1.19%) |
Oct 12, 2012 | 338.38 | 339.02 | 332.74 | 333.18 | 46,548 | -4.07(-1.21%) |
Oct 11, 2012 | 339.44 | 340.57 | 336.64 | 337.25 | 29,245 | -0.11(-0.03%) |
Oct 10, 2012 | 338.27 | 339.26 | 336.98 | 337.36 | 21,504 | -0.77(-0.23%) |
Oct 09, 2012 | 339.29 | 340.92 | 336.99 | 338.13 | 54,231 | -1.71(-0.50%) |
Oct 08, 2012 | 335.35 | 340.31 | 335.24 | 339.84 | 36,458 | +3.26(+0.97%) |
Oct 05, 2012 | 336.82 | 338.30 | 335.34 | 336.58 | 40,279 | -0.03(-0.01%) |
Oct 04, 2012 | 334.37 | 337.74 | 330.04 | 336.61 | 92,204 | +3.28(+0.98%) |
Oct 03, 2012 | 333.48 | 336.62 | 332.90 | 333.33 | 43,560 | -0.41(-0.12%) |
Oct 02, 2012 | 333.37 | 333.92 | 331.00 | 333.74 | 70,512 | +1.46(+0.44%) |
Oct 01, 2012 | 332.36 | 333.33 | 328.36 | 332.28 | 127,683 | +0.38(+0.11%) |
Sep 28, 2012 | 332.43 | 335.04 | 331.38 | 331.90 | 89,556 | -2.28(-0.68%) |
Sep 27, 2012 | 334.34 | 336.19 | 332.23 | 334.18 | 47,318 | +0.54(+0.16%) |
Sep 26, 2012 | 339.42 | 340.30 | 331.24 | 333.65 | 93,104 | -4.68(-1.38%) |
Sep 25, 2012 | 343.43 | 346.25 | 338.10 | 338.32 | 73,868 | -3.26(-0.95%) |
Sep 24, 2012 | 339.95 | 345.99 | 338.83 | 341.58 | 48,102 | +1.61(+0.47%) |
Sep 21, 2012 | 340.70 | 345.08 | 339.33 | 339.98 | 447,487 | +1.11(+0.33%) |
Sep 20, 2012 | 339.95 | 340.41 | 337.49 | 338.87 | 52,464 | -1.85(-0.54%) |
Sep 19, 2012 | 341.41 | 343.41 | 337.60 | 340.72 | 62,662 | -0.63(-0.19%) |
Sep 18, 2012 | 339.42 | 343.66 | 338.52 | 341.35 | 58,330 | +2.35(+0.69%) |
Sep 17, 2012 | 340.33 | 344.15 | 339.00 | 339.00 | 53,037 | -1.41(-0.41%) |
Sep 14, 2012 | 338.28 | 340.59 | 336.87 | 340.41 | 22,609 | +2.59(+0.77%) |
Sep 13, 2012 | 337.45 | 338.55 | 332.48 | 337.82 | 50,921 | +0.42(+0.13%) |
Sep 12, 2012 | 336.34 | 340.01 | 336.02 | 337.40 | 41,453 | +2.84(+0.85%) |
Sep 11, 2012 | 333.36 | 335.19 | 327.21 | 334.56 | 95,644 | +0.19(+0.06%) |
Sep 10, 2012 | 332.21 | 334.57 | 329.58 | 334.37 | 48,574 | +1.15(+0.35%) |
Sep 07, 2012 | 339.27 | 340.50 | 331.47 | 333.21 | 64,207 | -6.29(-1.85%) |
Sep 06, 2012 | 334.95 | 339.79 | 333.98 | 339.50 | 103,940 | +5.35(+1.60%) |
Sep 05, 2012 | 332.63 | 339.04 | 332.62 | 334.16 | 122,175 | +3.45(+1.04%) |
Sep 04, 2012 | 325.78 | 330.70 | 323.97 | 330.70 | 54,723 | +6.29(+1.94%) |
Aug 31, 2012 | 325.21 | 325.21 | 322.25 | 324.41 | 44,873 | +2.36(+0.73%) |
Aug 30, 2012 | 319.74 | 322.34 | 318.45 | 322.05 | 34,248 | +0.34(+0.10%) |
Aug 29, 2012 | 322.34 | 324.35 | 320.09 | 321.71 | 29,393 | +1.86(+0.58%) |
Aug 27, 2012 | 318.09 | 323.38 | 317.68 | 319.86 | 27,269 | +2.18(+0.69%) |
Aug 24, 2012 | 316.52 | 317.90 | 316.27 | 317.67 | 38,307 | +1.89(+0.60%) |
Aug 23, 2012 | 321.47 | 322.17 | 315.79 | 315.79 | 71,161 | -4.82(-1.50%) |
Aug 22, 2012 | 321.55 | 322.79 | 316.62 | 320.61 | 53,135 | -0.82(-0.25%) |
Aug 21, 2012 | 322.34 | 323.23 | 320.57 | 321.43 | 49,199 | -0.68(-0.21%) |
Aug 20, 2012 | 324.11 | 324.43 | 321.59 | 322.11 | 89,617 | -0.72(-0.22%) |
Aug 17, 2012 | 322.14 | 323.20 | 320.93 | 322.83 | 66,322 | +0.68(+0.21%) |
Aug 16, 2012 | 323.31 | 324.41 | 322.00 | 322.15 | 43,901 | -1.39(-0.43%) |
Aug 15, 2012 | 327.12 | 327.12 | 321.78 | 323.54 | 41,351 | -3.15(-0.96%) |
Aug 14, 2012 | 325.31 | 328.45 | 324.07 | 326.69 | 39,607 | +2.29(+0.71%) |
Aug 13, 2012 | 328.69 | 328.69 | 323.70 | 324.40 | 57,533 | -4.08(-1.24%) |
Aug 10, 2012 | 327.81 | 328.99 | 326.19 | 328.48 | 39,888 | +0.00(+0.00%) |
Aug 09, 2012 | 330.79 | 333.74 | 327.55 | 328.48 | 36,253 | -2.14(-0.65%) |
Aug 08, 2012 | 331.96 | 333.96 | 330.46 | 330.62 | 41,859 | -2.33(-0.70%) |
Aug 07, 2012 | 331.96 | 336.43 | 329.57 | 332.94 | 41,403 | +1.72(+0.52%) |
Aug 06, 2012 | 332.92 | 333.76 | 330.82 | 331.22 | 50,871 | -1.39(-0.42%) |
Aug 03, 2012 | 331.74 | 332.99 | 327.47 | 332.62 | 43,548 | +5.42(+1.66%) |
Aug 02, 2012 | 326.47 | 331.46 | 326.47 | 327.20 | 57,833 | +0.37(+0.11%) |
Aug 01, 2012 | 332.92 | 333.83 | 326.19 | 326.83 | 60,514 | -5.91(-1.78%) |
Jul 31, 2012 | 330.14 | 333.53 | 328.91 | 332.74 | 52,399 | +1.65(+0.50%) |
Jul 30, 2012 | 332.44 | 333.74 | 329.60 | 331.09 | 28,250 | -1.81(-0.54%) |
Jul 27, 2012 | 330.45 | 334.90 | 328.87 | 332.89 | 26,449 | +3.30(+1.00%) |
Jul 26, 2012 | 329.03 | 331.00 | 326.97 | 329.60 | 33,508 | +3.51(+1.08%) |
Jul 25, 2012 | 326.73 | 327.48 | 325.24 | 326.08 | 33,954 | +0.75(+0.23%) |
Jul 24, 2012 | 326.72 | 327.15 | 323.78 | 325.33 | 40,082 | -0.27(-0.08%) |
Jul 23, 2012 | 325.69 | 327.84 | 325.05 | 325.60 | 41,086 | -1.94(-0.59%) |
Jul 20, 2012 | 330.11 | 330.85 | 327.55 | 327.55 | 31,487 | -3.51(-1.06%) |
Jul 19, 2012 | 331.34 | 333.29 | 331.06 | 331.06 | 35,265 | -0.44(-0.13%) |
Jul 18, 2012 | 330.97 | 333.89 | 330.97 | 331.50 | 57,711 | -0.66(-0.20%) |
Jul 17, 2012 | 330.81 | 332.16 | 329.33 | 332.16 | 41,963 | +2.55(+0.77%) |
Jul 16, 2012 | 328.87 | 330.95 | 327.84 | 329.61 | 44,989 | -0.29(-0.09%) |
Jul 13, 2012 | 328.46 | 331.00 | 328.35 | 329.90 | 55,873 | +1.60(+0.49%) |
Jul 12, 2012 | 329.32 | 329.54 | 326.33 | 328.31 | 25,044 | -1.75(-0.53%) |
Jul 11, 2012 | 330.04 | 330.96 | 327.80 | 330.06 | 44,282 | +0.81(+0.25%) |
Jul 10, 2012 | 331.41 | 331.41 | 327.97 | 329.25 | 20,924 | -0.48(-0.15%) |
Jul 09, 2012 | 328.92 | 329.80 | 327.17 | 329.73 | 50,261 | +1.18(+0.36%) |
Jul 06, 2012 | 330.10 | 330.88 | 326.48 | 328.55 | 22,858 | -2.72(-0.82%) |
Jul 05, 2012 | 329.81 | 331.78 | 328.97 | 331.27 | 42,633 | +1.63(+0.49%) |
Jul 03, 2012 | 327.63 | 329.79 | 327.08 | 329.64 | 20,566 | +2.60(+0.79%) |
Jul 02, 2012 | 326.65 | 328.11 | 322.86 | 327.05 | 68,507 | +0.13(+0.04%) |
Jun 29, 2012 | 326.19 | 327.08 | 324.12 | 326.91 | 61,476 | +2.94(+0.91%) |
Jun 28, 2012 | 318.36 | 323.98 | 318.36 | 323.98 | 56,318 | +4.59(+1.44%) |
Jun 27, 2012 | 316.19 | 320.31 | 316.10 | 319.39 | 42,599 | +3.30(+1.04%) |
Jun 26, 2012 | 316.57 | 321.37 | 314.98 | 316.08 | 68,097 | +0.00(+0.00%) |
Jun 25, 2012 | 316.57 | 317.84 | 315.75 | 316.08 | 64,807 | -2.15(-0.67%) |
Jun 22, 2012 | 317.51 | 323.57 | 316.36 | 318.23 | 148,891 | +0.94(+0.30%) |
Jun 21, 2012 | 320.90 | 323.25 | 316.66 | 317.29 | 63,023 | -5.15(-1.60%) |
Jun 20, 2012 | 321.40 | 322.67 | 318.11 | 322.44 | 41,250 | +0.94(+0.29%) |
Jun 19, 2012 | 320.80 | 322.15 | 319.19 | 321.49 | 38,110 | +1.65(+0.52%) |
Jun 18, 2012 | 316.10 | 320.29 | 316.10 | 319.84 | 35,250 | +3.31(+1.05%) |
Jun 15, 2012 | 319.24 | 321.09 | 315.08 | 316.53 | 107,804 | -2.91(-0.91%) |
Jun 14, 2012 | 315.05 | 319.73 | 314.74 | 319.44 | 47,359 | +3.65(+1.15%) |
Jun 13, 2012 | 319.61 | 319.61 | 313.62 | 315.80 | 38,732 | -2.16(-0.68%) |
Jun 12, 2012 | 318.35 | 319.45 | 315.38 | 317.96 | 49,885 | +0.43(+0.14%) |
Jun 11, 2012 | 318.39 | 321.00 | 316.52 | 317.53 | 87,994 | +1.33(+0.42%) |
Jun 08, 2012 | 313.38 | 316.79 | 312.72 | 316.20 | 26,955 | +3.46(+1.10%) |
Jun 07, 2012 | 318.76 | 320.00 | 312.09 | 312.75 | 49,585 | -3.82(-1.21%) |
Jun 06, 2012 | 315.54 | 318.07 | 313.83 | 316.57 | 56,814 | +3.51(+1.12%) |
Jun 05, 2012 | 307.19 | 313.06 | 306.40 | 313.05 | 69,444 | +4.40(+1.42%) |
Jun 04, 2012 | 313.24 | 316.96 | 307.02 | 308.66 | 38,457 | -3.00(-0.96%) |
Jun 01, 2012 | 314.74 | 315.45 | 310.67 | 311.66 | 56,641 | -4.91(-1.55%) |
May 31, 2012 | 315.67 | 316.57 | 312.03 | 316.57 | 79,886 | +0.00(+0.00%) |
May 30, 2012 | 315.06 | 317.87 | 314.74 | 316.57 | 40,681 | -0.36(-0.11%) |
May 29, 2012 | 319.45 | 319.83 | 315.95 | 316.92 | 42,901 | -0.13(-0.04%) |
May 25, 2012 | 320.42 | 320.42 | 316.57 | 317.05 | 46,117 | -3.37(-1.05%) |
May 24, 2012 | 314.97 | 320.42 | 313.52 | 320.42 | 46,639 | +5.20(+1.65%) |
May 23, 2012 | 312.29 | 315.60 | 310.89 | 315.22 | 53,825 | +1.22(+0.39%) |
May 22, 2012 | 312.77 | 314.14 | 312.04 | 314.00 | 59,450 | +1.62(+0.52%) |
May 21, 2012 | 314.42 | 314.99 | 310.91 | 312.38 | 77,389 | -2.26(-0.72%) |
May 18, 2012 | 316.36 | 316.36 | 310.76 | 314.64 | 76,504 | -0.28(-0.09%) |
May 17, 2012 | 315.76 | 317.67 | 314.30 | 314.92 | 66,245 | -0.20(-0.06%) |
May 16, 2012 | 324.61 | 325.15 | 315.12 | 315.12 | 66,004 | -8.03(-2.48%) |
May 15, 2012 | 326.01 | 326.77 | 322.15 | 323.15 | 58,410 | -2.41(-0.74%) |
May 14, 2012 | 327.55 | 327.55 | 324.16 | 325.56 | 24,347 | -2.86(-0.87%) |
May 11, 2012 | 325.25 | 329.25 | 321.43 | 328.42 | 29,798 | +0.64(+0.20%) |
May 10, 2012 | 328.01 | 330.17 | 326.82 | 327.78 | 36,613 | +1.30(+0.40%) |
May 09, 2012 | 324.82 | 330.36 | 323.51 | 326.48 | 61,091 | -1.16(-0.35%) |
May 08, 2012 | 324.89 | 328.77 | 322.48 | 327.63 | 60,305 | +0.88(+0.27%) |
May 07, 2012 | 325.99 | 326.75 | 321.53 | 326.75 | 57,201 | +1.51(+0.46%) |
May 04, 2012 | 327.87 | 330.03 | 322.84 | 325.24 | 43,776 | -2.49(-0.76%) |
May 03, 2012 | 331.40 | 331.95 | 327.16 | 327.73 | 47,928 | -2.34(-0.71%) |
May 02, 2012 | 329.20 | 332.55 | 326.83 | 330.07 | 37,530 | -0.93(-0.28%) |