Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 423.57 | 423.57 | 416.17 | 418.65 | 19,552 | -6.29(-1.48%) |
May 30, 2013 | 428.58 | 429.00 | 423.00 | 424.94 | 11,389 | -4.94(-1.15%) |
May 29, 2013 | 432.01 | 432.01 | 428.41 | 429.88 | 18,519 | -3.83(-0.88%) |
May 28, 2013 | 433.99 | 435.00 | 431.00 | 433.71 | 23,018 | +1.97(+0.46%) |
May 27, 2013 | 433.98 | 433.98 | 431.48 | 431.74 | 1,529 | +0.25(+0.06%) |
May 24, 2013 | 427.50 | 432.57 | 427.50 | 431.49 | 11,752 | +4.23(+0.99%) |
May 23, 2013 | 430.21 | 430.50 | 427.25 | 427.26 | 51,243 | -3.31(-0.77%) |
May 22, 2013 | 425.84 | 431.99 | 423.57 | 430.57 | 19,248 | +6.48(+1.53%) |
May 21, 2013 | 434.01 | 434.97 | 419.90 | 424.09 | 27,330 | -13.88(-3.17%) |
May 17, 2013 | 437.97 | 437.97 | 437.97 | 0 | +7.40(+1.72%) | |
May 16, 2013 | 434.00 | 436.00 | 429.14 | 430.57 | 35,055 | -4.78(-1.10%) |
May 15, 2013 | 430.00 | 436.47 | 429.00 | 435.35 | 22,395 | +9.56(+2.25%) |
May 13, 2013 | 421.87 | 425.90 | 421.57 | 425.79 | 25,042 | +3.94(+0.93%) |
May 10, 2013 | 421.50 | 423.74 | 419.57 | 421.85 | 14,508 | -0.15(-0.04%) |
May 09, 2013 | 419.60 | 422.14 | 417.57 | 422.00 | 71,427 | +1.43(+0.34%) |
May 08, 2013 | 420.89 | 422.76 | 416.76 | 420.57 | 20,425 | -0.31(-0.07%) |
May 07, 2013 | 418.00 | 422.83 | 416.03 | 420.88 | 43,429 | +3.31(+0.79%) |
May 06, 2013 | 410.99 | 421.50 | 408.00 | 417.57 | 38,244 | +8.58(+2.10%) |
May 03, 2013 | 410.88 | 417.50 | 408.00 | 408.99 | 49,040 | +0.50(+0.12%) |
May 02, 2013 | 400.26 | 408.87 | 400.26 | 408.49 | 17,451 | +5.69(+1.41%) |
May 01, 2013 | 400.01 | 403.75 | 400.01 | 402.80 | 20,907 | -1.35(-0.33%) |
Apr 30, 2013 | 399.01 | 404.15 | 391.00 | 404.15 | 54,970 | +2.58(+0.64%) |
Apr 29, 2013 | 403.10 | 403.10 | 398.57 | 401.57 | 17,076 | -2.03(-0.50%) |
Apr 26, 2013 | 405.02 | 404.73 | 403.44 | 403.60 | 12,326 | -1.13(-0.28%) |
Apr 25, 2013 | 400.00 | 405.00 | 395.57 | 404.73 | 34,693 | +5.73(+1.44%) |
Apr 24, 2013 | 397.06 | 399.57 | 397.06 | 399.00 | 23,058 | +0.44(+0.11%) |
Apr 23, 2013 | 399.62 | 399.62 | 393.50 | 398.56 | 42,819 | +0.53(+0.13%) |
Apr 22, 2013 | 398.00 | 400.25 | 396.89 | 398.03 | 15,086 | +1.75(+0.44%) |
Apr 19, 2013 | 396.93 | 397.92 | 395.52 | 396.28 | 12,018 | +1.22(+0.31%) |
Apr 18, 2013 | 395.88 | 398.00 | 395.06 | 395.06 | 12,834 | +1.59(+0.40%) |
Apr 17, 2013 | 396.57 | 398.72 | 391.00 | 393.47 | 26,300 | -4.52(-1.14%) |
Apr 16, 2013 | 399.90 | 400.00 | 397.01 | 397.99 | 7,798 | -0.58(-0.15%) |
Apr 15, 2013 | 398.12 | 401.00 | 396.92 | 398.57 | 23,403 | -1.08(-0.27%) |
Apr 12, 2013 | 394.74 | 400.59 | 394.71 | 399.65 | 18,421 | +0.00(+0.00%) |
Apr 11, 2013 | 400.00 | 400.01 | 386.98 | 399.65 | 25,545 | +0.05(+0.01%) |
Apr 10, 2013 | 402.78 | 402.78 | 399.50 | 399.60 | 16,182 | -1.80(-0.45%) |
Apr 09, 2013 | 403.00 | 405.00 | 399.01 | 401.40 | 13,881 | -1.35(-0.34%) |
Apr 08, 2013 | 404.49 | 404.57 | 398.73 | 402.75 | 24,301 | -0.24(-0.06%) |
Apr 05, 2013 | 397.51 | 403.00 | 397.15 | 402.99 | 7,980 | +6.57(+1.66%) |
Apr 04, 2013 | 399.00 | 400.75 | 394.21 | 396.42 | 19,113 | -3.04(-0.76%) |
Apr 03, 2013 | 400.17 | 404.56 | 395.50 | 399.46 | 21,503 | -0.64(-0.16%) |
Apr 02, 2013 | 400.57 | 401.41 | 395.60 | 400.10 | 20,698 | -1.90(-0.47%) |
Apr 01, 2013 | 396.66 | 405.00 | 396.66 | 402.00 | 18,173 | +5.34(+1.35%) |
Mar 28, 2013 | 396.66 | 396.66 | 396.66 | 0 | -0.87(-0.22%) | |
Mar 27, 2013 | 398.31 | 401.00 | 397.00 | 397.53 | 18,815 | -1.81(-0.45%) |
Mar 26, 2013 | 400.00 | 401.84 | 397.05 | 399.34 | 18,857 | -1.66(-0.41%) |
Mar 25, 2013 | 399.57 | 402.00 | 398.99 | 401.00 | 87,555 | +2.51(+0.63%) |
Mar 22, 2013 | 393.06 | 399.97 | 393.06 | 398.49 | 12,956 | +4.49(+1.14%) |
Mar 21, 2013 | 394.01 | 395.00 | 393.00 | 394.00 | 23,974 | +0.50(+0.13%) |
Mar 20, 2013 | 396.00 | 396.00 | 393.00 | 393.50 | 23,611 | -3.50(-0.88%) |
Mar 19, 2013 | 397.00 | 401.00 | 396.50 | 397.00 | 19,999 | +0.77(+0.19%) |
Mar 18, 2013 | 390.00 | 396.99 | 388.00 | 396.23 | 12,667 | +6.23(+1.60%) |
Mar 15, 2013 | 393.00 | 395.00 | 390.00 | 390.00 | 27,966 | -2.95(-0.75%) |
Mar 14, 2013 | 393.00 | 394.72 | 392.00 | 392.95 | 28,048 | -0.05(-0.01%) |
Mar 13, 2013 | 385.20 | 393.78 | 385.20 | 393.00 | 38,057 | +9.40(+2.45%) |
Mar 12, 2013 | 382.11 | 384.88 | 382.07 | 383.60 | 22,632 | +1.52(+0.40%) |
Mar 11, 2013 | 386.86 | 389.00 | 382.00 | 382.08 | 14,140 | -3.20(-0.83%) |
Mar 08, 2013 | 387.50 | 387.50 | 384.00 | 385.28 | 8,563 | -1.93(-0.50%) |
Mar 07, 2013 | 386.93 | 390.55 | 386.00 | 387.21 | 13,146 | +0.21(+0.05%) |
Mar 06, 2013 | 388.00 | 391.00 | 385.03 | 387.00 | 24,979 | -1.00(-0.26%) |
Mar 05, 2013 | 395.00 | 397.49 | 387.11 | 388.00 | 20,342 | -7.10(-1.80%) |
Mar 04, 2013 | 390.95 | 397.00 | 388.01 | 395.10 | 17,330 | +4.80(+1.23%) |
Mar 01, 2013 | 390.91 | 397.00 | 389.51 | 390.30 | 29,816 | -1.54(-0.39%) |
Feb 28, 2013 | 384.99 | 391.84 | 383.00 | 391.84 | 54,214 | +6.93(+1.80%) |
Feb 27, 2013 | 386.57 | 387.77 | 384.25 | 384.91 | 19,805 | -3.59(-0.92%) |
Feb 26, 2013 | 386.00 | 388.50 | 382.30 | 388.50 | 20,470 | +2.27(+0.59%) |
Feb 25, 2013 | 395.00 | 400.31 | 383.83 | 386.23 | 43,134 | -7.27(-1.85%) |
Feb 22, 2013 | 391.44 | 396.00 | 391.44 | 393.50 | 83,703 | +5.50(+1.42%) |
Feb 21, 2013 | 384.06 | 390.56 | 384.06 | 388.00 | 24,620 | +1.21(+0.31%) |
Feb 20, 2013 | 387.85 | 390.00 | 382.00 | 386.79 | 38,298 | +0.04(+0.01%) |
Feb 19, 2013 | 378.20 | 388.10 | 377.15 | 386.75 | 64,627 | +9.77(+2.59%) |
Feb 15, 2013 | 376.98 | 376.98 | 376.98 | 0 | +16.98(+4.72%) | |
Feb 14, 2013 | 362.08 | 364.57 | 358.93 | 360.00 | 27,819 | -2.08(-0.57%) |
Feb 13, 2013 | 363.05 | 363.99 | 360.75 | 362.08 | 19,098 | -0.96(-0.26%) |
Feb 12, 2013 | 364.00 | 364.70 | 361.00 | 363.04 | 15,757 | +0.08(+0.02%) |
Feb 11, 2013 | 361.57 | 365.94 | 361.48 | 362.96 | 28,430 | +0.76(+0.21%) |
Feb 08, 2013 | 363.99 | 366.91 | 362.00 | 362.20 | 18,008 | -1.77(-0.49%) |
Feb 07, 2013 | 366.96 | 370.00 | 361.95 | 363.97 | 30,592 | -3.03(-0.83%) |
Feb 06, 2013 | 357.55 | 368.49 | 357.55 | 367.00 | 44,161 | +11.44(+3.22%) |
Feb 04, 2013 | 354.53 | 355.84 | 352.60 | 355.56 | 25,322 | +1.03(+0.29%) |
Feb 01, 2013 | 360.57 | 361.56 | 354.26 | 354.53 | 26,131 | -3.47(-0.97%) |
Jan 31, 2013 | 360.42 | 361.30 | 356.10 | 358.00 | 33,342 | -4.00(-1.10%) |
Jan 30, 2013 | 361.97 | 363.57 | 360.57 | 362.00 | 33,760 | +0.37(+0.10%) |
Jan 29, 2013 | 359.57 | 363.29 | 359.00 | 361.63 | 22,114 | +1.35(+0.37%) |
Jan 28, 2013 | 362.50 | 362.50 | 359.49 | 360.28 | 21,413 | +0.65(+0.18%) |
Jan 25, 2013 | 364.41 | 364.41 | 359.00 | 359.63 | 49,827 | -1.43(-0.40%) |
Jan 24, 2013 | 362.29 | 362.86 | 360.11 | 361.06 | 44,208 | -1.69(-0.47%) |
Jan 23, 2013 | 364.99 | 365.26 | 361.71 | 362.75 | 45,535 | -1.46(-0.40%) |
Jan 22, 2013 | 365.99 | 366.50 | 363.00 | 364.21 | 21,893 | -0.51(-0.14%) |
Jan 21, 2013 | 359.00 | 365.00 | 358.88 | 364.72 | 21,992 | +7.19(+2.01%) |
Jan 18, 2013 | 358.00 | 360.76 | 356.51 | 357.53 | 31,807 | -9.36(-2.55%) |
Jan 17, 2013 | 363.80 | 368.50 | 363.80 | 366.89 | 33,986 | +2.89(+0.79%) |
Jan 16, 2013 | 364.50 | 365.99 | 363.06 | 364.00 | 26,593 | +0.20(+0.05%) |
Jan 15, 2013 | 365.06 | 365.50 | 363.57 | 363.80 | 21,103 | -0.25(-0.07%) |
Jan 14, 2013 | 373.00 | 373.00 | 363.98 | 364.05 | 35,487 | -5.21(-1.41%) |
Jan 11, 2013 | 368.60 | 370.00 | 366.00 | 369.26 | 20,772 | +0.65(+0.18%) |
Jan 10, 2013 | 367.00 | 371.57 | 365.25 | 368.61 | 55,511 | +3.36(+0.92%) |
Jan 09, 2013 | 369.00 | 370.00 | 365.25 | 365.25 | 38,225 | -2.75(-0.75%) |
Jan 08, 2013 | 368.00 | 368.94 | 364.00 | 368.00 | 39,013 | +0.00(+0.00%) |
Jan 07, 2013 | 363.03 | 369.00 | 363.03 | 368.00 | 41,846 | +6.81(+1.89%) |
Jan 04, 2013 | 360.10 | 365.55 | 360.10 | 361.19 | 25,599 | +0.92(+0.26%) |
Jan 03, 2013 | 361.10 | 363.54 | 358.57 | 360.27 | 14,222 | -1.74(-0.48%) |
Jan 02, 2013 | 360.00 | 363.65 | 357.57 | 362.01 | 12,786 | +5.30(+1.49%) |
Dec 31, 2012 | 356.71 | 356.71 | 356.71 | 0 | -0.29(-0.08%) | |
Dec 28, 2012 | 356.10 | 358.97 | 356.00 | 357.00 | 6,181 | +0.29(+0.08%) |
Dec 27, 2012 | 358.79 | 358.79 | 354.85 | 356.71 | 16,455 | -1.28(-0.36%) |
Dec 24, 2012 | 357.99 | 357.99 | 357.99 | 0 | +5.99(+1.70%) | |
Dec 21, 2012 | 357.00 | 360.00 | 350.60 | 352.00 | 125,965 | -5.50(-1.54%) |
Dec 20, 2012 | 358.01 | 360.93 | 355.07 | 357.50 | 52,649 | -2.64(-0.73%) |
Dec 19, 2012 | 355.66 | 364.50 | 348.09 | 360.14 | 63,454 | +4.50(+1.27%) |
Dec 18, 2012 | 357.50 | 358.50 | 353.57 | 355.64 | 31,990 | -2.17(-0.61%) |
Dec 17, 2012 | 362.92 | 363.74 | 357.81 | 357.81 | 34,123 | -2.88(-0.80%) |
Dec 14, 2012 | 364.66 | 366.85 | 358.33 | 360.69 | 38,944 | -4.48(-1.23%) |
Dec 13, 2012 | 365.25 | 367.98 | 357.70 | 365.17 | 60,863 | -0.81(-0.22%) |
Dec 12, 2012 | 354.95 | 365.98 | 352.00 | 365.98 | 75,389 | +12.79(+3.62%) |
Dec 11, 2012 | 352.69 | 357.57 | 350.57 | 353.19 | 44,780 | +1.81(+0.52%) |
Dec 10, 2012 | 349.47 | 351.96 | 348.98 | 351.38 | 46,613 | +3.86(+1.11%) |
Dec 07, 2012 | 350.49 | 352.13 | 347.52 | 347.52 | 41,730 | -2.09(-0.60%) |
Dec 06, 2012 | 350.00 | 350.70 | 345.00 | 349.61 | 41,235 | +1.06(+0.30%) |
Dec 05, 2012 | 345.52 | 353.99 | 345.40 | 348.55 | 59,910 | +1.95(+0.56%) |
Dec 04, 2012 | 339.06 | 347.00 | 338.25 | 346.60 | 95,250 | +5.42(+1.59%) |
Nov 30, 2012 | 353.60 | 353.60 | 341.18 | 341.18 | 1,058,347 | -12.82(-3.62%) |
Nov 29, 2012 | 355.41 | 357.38 | 352.99 | 354.00 | 121,592 | -1.01(-0.28%) |
Nov 28, 2012 | 353.16 | 360.93 | 352.52 | 355.01 | 46,843 | -3.74(-1.04%) |
Nov 27, 2012 | 356.02 | 362.00 | 353.00 | 358.75 | 108,428 | +3.50(+0.99%) |
Nov 26, 2012 | 367.02 | 368.37 | 355.01 | 355.25 | 88,104 | -13.66(-3.70%) |
Nov 24, 2012 | 369.55 | 371.01 | 365.29 | 368.91 | 27,337 | +0.00(+0.00%) |
Nov 23, 2012 | 369.55 | 371.01 | 365.29 | 368.91 | 27,337 | +0.16(+0.04%) |
Nov 22, 2012 | 368.00 | 370.50 | 368.00 | 368.75 | 12,836 | +0.75(+0.20%) |
Nov 21, 2012 | 360.18 | 370.99 | 358.04 | 368.00 | 152,402 | +5.08(+1.40%) |
Nov 20, 2012 | 355.74 | 363.25 | 354.03 | 362.92 | 66,255 | +7.17(+2.02%) |
Nov 19, 2012 | 354.11 | 357.39 | 354.01 | 355.75 | 41,753 | +1.95(+0.55%) |
Nov 16, 2012 | 353.98 | 354.80 | 349.21 | 353.80 | 84,825 | +5.46(+1.57%) |
Nov 15, 2012 | 357.08 | 361.34 | 335.00 | 348.34 | 299,594 | -22.23(-6.00%) |
Nov 14, 2012 | 367.88 | 370.82 | 366.23 | 370.57 | 30,838 | +2.87(+0.78%) |
Nov 13, 2012 | 367.00 | 368.80 | 365.93 | 367.70 | 15,500 | +0.71(+0.19%) |
Nov 12, 2012 | 362.46 | 366.99 | 362.00 | 366.99 | 20,107 | +4.54(+1.25%) |
Nov 09, 2012 | 363.90 | 363.90 | 361.00 | 362.45 | 16,412 | -0.45(-0.12%) |
Nov 08, 2012 | 366.50 | 367.00 | 360.00 | 362.90 | 22,663 | -3.60(-0.98%) |
Nov 07, 2012 | 366.92 | 367.82 | 363.15 | 366.50 | 9,498 | -1.70(-0.46%) |
Nov 06, 2012 | 368.64 | 369.52 | 365.68 | 368.20 | 19,265 | +1.92(+0.52%) |
Nov 05, 2012 | 366.86 | 370.20 | 365.93 | 366.28 | 13,458 | -2.72(-0.74%) |
Nov 02, 2012 | 365.00 | 370.00 | 365.00 | 369.00 | 14,853 | +4.50(+1.23%) |
Nov 01, 2012 | 368.83 | 370.00 | 352.60 | 364.50 | 46,925 | -6.01(-1.62%) |
Oct 31, 2012 | 366.79 | 371.88 | 366.79 | 370.51 | 75,571 | +5.35(+1.47%) |
Oct 30, 2012 | 365.99 | 367.55 | 364.50 | 365.16 | 10,700 | -0.09(-0.02%) |
Oct 29, 2012 | 362.01 | 365.25 | 360.82 | 365.25 | 11,227 | +3.27(+0.90%) |
Oct 26, 2012 | 369.90 | 369.90 | 361.98 | 361.98 | 21,770 | -7.79(-2.11%) |
Oct 25, 2012 | 369.88 | 374.00 | 368.14 | 369.77 | 16,444 | -0.21(-0.06%) |
Oct 24, 2012 | 379.02 | 379.02 | 367.36 | 369.98 | 31,341 | -9.59(-2.53%) |
Oct 23, 2012 | 374.00 | 379.57 | 374.00 | 379.57 | 26,770 | +7.51(+2.02%) |
Oct 19, 2012 | 372.50 | 378.00 | 370.05 | 372.06 | 26,368 | +0.06(+0.02%) |
Oct 18, 2012 | 363.70 | 373.73 | 363.70 | 372.00 | 27,206 | +9.06(+2.50%) |
Oct 17, 2012 | 364.87 | 365.71 | 360.96 | 362.94 | 32,723 | -3.12(-0.85%) |
Oct 16, 2012 | 369.89 | 369.89 | 364.28 | 366.06 | 25,514 | -4.03(-1.09%) |
Oct 15, 2012 | 372.00 | 372.24 | 367.50 | 370.09 | 15,077 | -2.13(-0.57%) |
Oct 12, 2012 | 371.50 | 372.22 | 365.80 | 372.22 | 28,501 | +0.46(+0.12%) |
Oct 11, 2012 | 374.35 | 376.50 | 371.63 | 371.76 | 13,792 | -1.74(-0.47%) |
Oct 10, 2012 | 382.54 | 382.54 | 373.50 | 373.50 | 11,888 | -8.61(-2.25%) |
Oct 09, 2012 | 376.96 | 382.88 | 376.96 | 382.11 | 29,538 | +5.21(+1.38%) |
Oct 05, 2012 | 376.90 | 376.90 | 376.90 | 0 | -1.21(-0.32%) | |
Oct 04, 2012 | 379.66 | 380.00 | 378.11 | 378.11 | 11,818 | -1.88(-0.49%) |
Oct 03, 2012 | 378.45 | 380.46 | 375.00 | 379.99 | 12,365 | +4.48(+1.19%) |
Oct 02, 2012 | 375.29 | 376.50 | 373.88 | 375.51 | 7,316 | +1.51(+0.40%) |
Oct 01, 2012 | 378.46 | 379.00 | 373.06 | 374.00 | 11,860 | -5.73(-1.51%) |
Sep 28, 2012 | 373.00 | 380.12 | 373.00 | 379.73 | 22,908 | +8.73(+2.35%) |
Sep 27, 2012 | 377.68 | 379.00 | 371.00 | 371.00 | 6,021 | -5.03(-1.34%) |
Sep 26, 2012 | 373.58 | 380.87 | 373.58 | 376.03 | 25,954 | -0.17(-0.05%) |
Sep 25, 2012 | 378.96 | 378.96 | 373.00 | 376.20 | 18,223 | -2.19(-0.58%) |
Sep 24, 2012 | 360.00 | 379.00 | 360.00 | 378.39 | 41,303 | +18.40(+5.11%) |
Sep 21, 2012 | 369.83 | 370.00 | 356.46 | 359.99 | 56,578 | -9.00(-2.44%) |
Sep 20, 2012 | 369.40 | 371.46 | 366.00 | 368.99 | 18,379 | -2.71(-0.73%) |
Sep 19, 2012 | 371.28 | 375.00 | 371.28 | 371.70 | 15,045 | +0.44(+0.12%) |
Sep 18, 2012 | 373.28 | 375.00 | 370.36 | 371.26 | 26,927 | -3.74(-1.00%) |
Sep 17, 2012 | 374.76 | 378.14 | 373.00 | 375.00 | 22,933 | -1.37(-0.36%) |
Sep 14, 2012 | 368.08 | 376.37 | 362.10 | 376.37 | 27,393 | +9.78(+2.67%) |
Sep 13, 2012 | 367.87 | 368.39 | 365.00 | 366.59 | 17,266 | -2.41(-0.65%) |
Sep 12, 2012 | 361.00 | 369.00 | 361.00 | 369.00 | 14,682 | +8.00(+2.22%) |
Sep 11, 2012 | 367.00 | 367.00 | 360.43 | 361.00 | 27,469 | -5.61(-1.53%) |
Sep 10, 2012 | 366.51 | 369.57 | 365.71 | 366.61 | 32,516 | +0.11(+0.03%) |
Sep 07, 2012 | 366.70 | 369.00 | 366.00 | 366.50 | 8,979 | +0.50(+0.14%) |
Sep 06, 2012 | 369.44 | 369.56 | 365.70 | 366.00 | 15,248 | -1.61(-0.44%) |
Sep 05, 2012 | 368.19 | 374.00 | 366.73 | 367.61 | 16,832 | +0.04(+0.01%) |
Sep 04, 2012 | 371.17 | 373.95 | 366.00 | 367.57 | 27,736 | -3.60(-0.97%) |
Aug 31, 2012 | 371.17 | 371.17 | 371.17 | 0 | +0.07(+0.02%) | |
Aug 30, 2012 | 374.14 | 374.28 | 371.10 | 371.10 | 30,307 | -4.89(-1.30%) |
Aug 29, 2012 | 371.06 | 377.00 | 369.99 | 375.99 | 13,159 | +2.54(+0.68%) |
Aug 27, 2012 | 375.45 | 375.49 | 371.06 | 373.45 | 14,763 | +0.03(+0.01%) |
Aug 24, 2012 | 374.49 | 376.75 | 373.42 | 373.42 | 32,284 | -0.57(-0.15%) |
Aug 23, 2012 | 376.83 | 377.00 | 373.25 | 373.99 | 15,529 | -3.25(-0.86%) |
Aug 22, 2012 | 378.00 | 378.75 | 376.00 | 377.24 | 11,959 | -1.51(-0.40%) |
Aug 21, 2012 | 377.27 | 379.11 | 376.60 | 378.75 | 12,908 | +1.69(+0.45%) |
Aug 20, 2012 | 379.49 | 380.99 | 376.01 | 377.06 | 9,988 | -2.91(-0.77%) |
Aug 17, 2012 | 379.10 | 381.57 | 378.00 | 379.97 | 10,749 | +2.03(+0.54%) |
Aug 16, 2012 | 379.50 | 381.50 | 376.70 | 377.94 | 15,168 | +0.44(+0.12%) |
Aug 15, 2012 | 381.54 | 383.00 | 375.05 | 377.50 | 10,089 | -2.75(-0.72%) |
Aug 14, 2012 | 380.98 | 382.02 | 379.07 | 380.25 | 10,046 | -0.94(-0.25%) |
Aug 13, 2012 | 382.22 | 383.73 | 380.00 | 381.19 | 9,019 | +0.98(+0.26%) |
Aug 11, 2012 | 384.56 | 384.97 | 377.55 | 380.21 | 14,300 | +0.00(+0.00%) |
Aug 10, 2012 | 384.56 | 384.97 | 377.55 | 380.21 | 14,300 | -2.43(-0.64%) |
Aug 09, 2012 | 376.70 | 382.64 | 376.50 | 382.64 | 19,081 | +6.77(+1.80%) |
Aug 08, 2012 | 375.99 | 376.57 | 372.00 | 375.87 | 26,139 | +1.30(+0.35%) |
Aug 07, 2012 | 374.00 | 375.54 | 372.50 | 374.57 | 18,875 | +1.08(+0.29%) |
Aug 03, 2012 | 373.49 | 373.49 | 373.49 | 0 | +2.44(+0.66%) | |
Aug 02, 2012 | 378.00 | 379.26 | 371.03 | 371.05 | 6,947 | -7.36(-1.94%) |
Aug 01, 2012 | 377.48 | 378.41 | 374.00 | 378.41 | 12,571 | +0.91(+0.24%) |
Jul 31, 2012 | 380.50 | 380.57 | 372.96 | 377.50 | 33,339 | -1.20(-0.32%) |
Jul 30, 2012 | 378.01 | 380.38 | 376.50 | 378.70 | 18,984 | +0.71(+0.19%) |
Jul 27, 2012 | 380.49 | 380.49 | 372.00 | 377.99 | 10,823 | -2.01(-0.53%) |
Jul 26, 2012 | 375.50 | 380.00 | 372.15 | 380.00 | 11,328 | +3.43(+0.91%) |
Jul 25, 2012 | 375.50 | 378.24 | 375.30 | 376.57 | 10,883 | +1.07(+0.28%) |
Jul 24, 2012 | 384.46 | 384.46 | 371.03 | 375.50 | 31,488 | -11.50(-2.97%) |
Jul 23, 2012 | 384.01 | 387.57 | 380.05 | 387.00 | 15,863 | +3.00(+0.78%) |
Jul 20, 2012 | 392.00 | 394.57 | 384.00 | 384.00 | 11,942 | -8.67(-2.21%) |
Jul 19, 2012 | 393.18 | 393.56 | 390.00 | 392.67 | 9,360 | +1.67(+0.43%) |
Jul 18, 2012 | 391.00 | 395.00 | 390.00 | 391.00 | 15,153 | -1.99(-0.51%) |
Jul 17, 2012 | 388.15 | 393.00 | 388.15 | 392.99 | 9,665 | +4.06(+1.04%) |
Jul 16, 2012 | 392.96 | 393.07 | 388.93 | 388.93 | 7,367 | -6.06(-1.53%) |
Jul 13, 2012 | 395.00 | 395.01 | 392.00 | 394.99 | 4,195 | -0.01(-0.00%) |
Jul 12, 2012 | 392.99 | 395.00 | 389.20 | 395.00 | 10,161 | +2.01(+0.51%) |
Jul 11, 2012 | 390.45 | 395.00 | 389.00 | 392.99 | 13,315 | +2.30(+0.59%) |
Jul 10, 2012 | 386.54 | 391.77 | 386.54 | 390.69 | 23,564 | +2.69(+0.69%) |
Jul 09, 2012 | 393.49 | 394.69 | 387.50 | 388.00 | 14,481 | -5.27(-1.34%) |
Jul 06, 2012 | 395.78 | 400.51 | 392.28 | 393.27 | 12,551 | -4.98(-1.25%) |
Jul 05, 2012 | 402.00 | 402.85 | 398.25 | 398.25 | 15,225 | -2.94(-0.73%) |
Jul 04, 2012 | 402.02 | 403.42 | 400.01 | 401.19 | 4,977 | -0.81(-0.20%) |
Jul 03, 2012 | 404.45 | 404.45 | 399.61 | 402.00 | 12,175 | -1.14(-0.28%) |
Jun 29, 2012 | 403.14 | 403.14 | 403.14 | 0 | +3.14(+0.78%) | |
Jun 28, 2012 | 397.24 | 401.25 | 395.01 | 400.00 | 25,503 | +2.76(+0.69%) |
Jun 27, 2012 | 385.08 | 398.00 | 384.90 | 397.24 | 48,437 | +12.23(+3.18%) |
Jun 26, 2012 | 379.00 | 386.20 | 379.00 | 385.01 | 35,629 | +6.01(+1.59%) |
Jun 25, 2012 | 384.99 | 388.44 | 375.00 | 379.00 | 39,078 | -7.34(-1.90%) |
Jun 22, 2012 | 387.19 | 387.25 | 385.55 | 386.34 | 15,251 | -0.85(-0.22%) |
Jun 21, 2012 | 393.00 | 394.00 | 386.08 | 387.19 | 14,725 | -5.38(-1.37%) |
Jun 20, 2012 | 390.14 | 392.57 | 388.46 | 392.57 | 11,209 | +1.79(+0.46%) |
Jun 19, 2012 | 389.44 | 390.78 | 385.22 | 390.78 | 25,425 | +0.69(+0.18%) |
Jun 18, 2012 | 390.61 | 390.99 | 389.50 | 390.09 | 23,193 | +0.07(+0.02%) |
Jun 15, 2012 | 395.02 | 396.03 | 390.02 | 390.02 | 25,446 | -4.63(-1.17%) |
Jun 14, 2012 | 401.70 | 401.80 | 394.00 | 394.65 | 26,947 | -5.57(-1.39%) |
Jun 13, 2012 | 402.99 | 402.99 | 399.45 | 400.22 | 10,822 | +0.01(+0.00%) |
Jun 12, 2012 | 401.80 | 402.13 | 397.00 | 400.21 | 9,878 | -1.59(-0.40%) |
Jun 11, 2012 | 399.01 | 401.80 | 396.26 | 401.80 | 10,508 | +1.68(+0.42%) |
Jun 08, 2012 | 400.00 | 400.88 | 399.42 | 400.12 | 10,869 | +0.12(+0.03%) |
Jun 07, 2012 | 398.49 | 402.00 | 398.07 | 400.00 | 11,218 | +2.16(+0.54%) |
Jun 06, 2012 | 400.58 | 401.96 | 397.60 | 397.84 | 18,961 | -2.17(-0.54%) |
Jun 05, 2012 | 413.00 | 413.00 | 399.76 | 400.01 | 32,677 | -12.99(-3.15%) |
Jun 04, 2012 | 400.05 | 413.00 | 400.00 | 413.00 | 11,501 | +12.88(+3.22%) |
Jun 02, 2012 | 408.80 | 408.80 | 400.00 | 400.12 | 20,685 | +0.00(+0.00%) |