Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 365.49 | 365.51 | 360.71 | 363.19 | 373,852 | -0.40(-0.11%) |
Apr 29, 2013 | 362.18 | 367.00 | 359.52 | 363.59 | 276,681 | +1.86(+0.51%) |
Apr 26, 2013 | 362.01 | 363.73 | 359.55 | 361.73 | 339,766 | -1.12(-0.31%) |
Apr 25, 2013 | 363.30 | 365.86 | 361.14 | 362.85 | 302,270 | +0.06(+0.02%) |
Apr 24, 2013 | 358.71 | 365.65 | 358.71 | 362.79 | 419,143 | +1.52(+0.42%) |
Apr 23, 2013 | 363.63 | 365.75 | 358.14 | 361.27 | 713,684 | -1.56(-0.43%) |
Apr 22, 2013 | 367.00 | 372.99 | 362.66 | 362.83 | 988,994 | -3.42(-0.93%) |
Apr 19, 2013 | 344.91 | 366.73 | 343.31 | 366.25 | 2,747,397 | +37.89(+11.54%) |
Apr 18, 2013 | 341.50 | 341.50 | 328.36 | 328.36 | 1,011,913 | -11.58(-3.41%) |
Apr 17, 2013 | 339.59 | 343.78 | 337.44 | 339.94 | 340,166 | -2.23(-0.65%) |
Apr 16, 2013 | 341.03 | 343.88 | 337.67 | 342.17 | 447,834 | +5.00(+1.48%) |
Apr 15, 2013 | 349.00 | 349.88 | 337.03 | 337.17 | 892,040 | -4.74(-1.39%) |
Apr 12, 2013 | 329.77 | 342.00 | 327.28 | 341.91 | 782,842 | +10.58(+3.19%) |
Apr 11, 2013 | 340.00 | 344.24 | 330.50 | 331.33 | 1,458,320 | -12.22(-3.56%) |
Apr 10, 2013 | 334.18 | 350.00 | 334.18 | 343.55 | 947,646 | +10.88(+3.27%) |
Apr 09, 2013 | 337.18 | 337.22 | 330.55 | 332.67 | 521,355 | -4.83(-1.43%) |
Apr 08, 2013 | 327.01 | 337.92 | 326.80 | 337.50 | 730,124 | +9.50(+2.90%) |
Apr 05, 2013 | 318.11 | 328.78 | 316.87 | 328.00 | 469,919 | +4.84(+1.50%) |
Apr 04, 2013 | 323.63 | 326.34 | 321.86 | 323.16 | 415,428 | -0.63(-0.19%) |
Apr 03, 2013 | 327.05 | 330.00 | 321.87 | 323.79 | 412,947 | +0.70(+0.22%) |
Apr 02, 2013 | 321.91 | 323.60 | 321.64 | 323.09 | 240,714 | +2.03(+0.63%) |
Apr 01, 2013 | 327.42 | 328.47 | 320.00 | 321.06 | 421,993 | -4.81(-1.48%) |
Mar 28, 2013 | 320.17 | 325.93 | 319.02 | 325.87 | 387,865 | +5.28(+1.65%) |
Mar 27, 2013 | 318.49 | 320.85 | 316.34 | 320.59 | 215,130 | +2.09(+0.66%) |
Mar 26, 2013 | 318.64 | 320.29 | 316.35 | 318.50 | 313,704 | +1.73(+0.55%) |
Mar 25, 2013 | 318.70 | 321.70 | 316.04 | 316.77 | 315,454 | -1.46(-0.46%) |
Mar 22, 2013 | 320.28 | 320.68 | 317.44 | 318.23 | 287,064 | -1.19(-0.37%) |
Mar 21, 2013 | 321.99 | 322.52 | 318.33 | 319.42 | 425,498 | -3.00(-0.93%) |
Mar 20, 2013 | 319.75 | 323.70 | 318.25 | 322.42 | 298,839 | +5.19(+1.64%) |
Mar 19, 2013 | 320.10 | 324.53 | 315.50 | 317.23 | 408,041 | -2.92(-0.91%) |
Mar 18, 2013 | 317.36 | 321.85 | 317.25 | 320.15 | 184,722 | -1.20(-0.37%) |
Mar 15, 2013 | 320.95 | 323.98 | 318.54 | 321.35 | 310,927 | -1.31(-0.41%) |
Mar 14, 2013 | 321.61 | 324.21 | 319.53 | 322.66 | 298,613 | +0.28(+0.09%) |
Mar 13, 2013 | 319.41 | 322.38 | 319.33 | 322.38 | 358,434 | +3.93(+1.23%) |
Mar 12, 2013 | 322.42 | 323.98 | 317.00 | 318.45 | 306,360 | -3.97(-1.23%) |
Mar 11, 2013 | 320.08 | 327.12 | 319.39 | 322.42 | 363,793 | +0.58(+0.18%) |
Mar 08, 2013 | 328.27 | 328.88 | 320.63 | 321.84 | 477,790 | -5.66(-1.73%) |
Mar 07, 2013 | 331.38 | 331.38 | 325.08 | 327.50 | 330,531 | -1.50(-0.46%) |
Mar 06, 2013 | 331.38 | 334.89 | 328.10 | 329.00 | 341,441 | -0.24(-0.07%) |
Mar 05, 2013 | 323.30 | 332.49 | 322.50 | 329.24 | 520,227 | +7.48(+2.32%) |
Mar 04, 2013 | 318.68 | 322.43 | 317.55 | 321.76 | 307,211 | +2.02(+0.63%) |
Mar 01, 2013 | 316.75 | 319.82 | 314.50 | 319.74 | 300,757 | +2.95(+0.93%) |
Feb 28, 2013 | 315.65 | 319.88 | 313.60 | 316.79 | 306,386 | +0.58(+0.18%) |
Feb 27, 2013 | 312.48 | 318.71 | 311.96 | 316.21 | 330,537 | +4.40(+1.41%) |
Feb 26, 2013 | 312.72 | 316.66 | 309.02 | 311.81 | 415,128 | -3.70(-1.17%) |
Feb 22, 2013 | 310.77 | 315.71 | 310.50 | 315.51 | 600,207 | +7.38(+2.40%) |
Feb 21, 2013 | 307.17 | 313.73 | 307.17 | 308.13 | 639,141 | -1.36(-0.44%) |
Feb 20, 2013 | 312.81 | 315.09 | 308.00 | 309.49 | 588,188 | -3.56(-1.14%) |
Feb 19, 2013 | 314.40 | 317.58 | 311.32 | 313.05 | 530,537 | -1.14(-0.36%) |
Feb 15, 2013 | 319.03 | 319.03 | 310.78 | 314.19 | 678,216 | -3.53(-1.11%) |
Feb 14, 2013 | 316.28 | 319.08 | 314.44 | 317.72 | 483,832 | +0.71(+0.22%) |
Feb 13, 2013 | 321.63 | 322.48 | 316.16 | 317.01 | 605,608 | -5.50(-1.71%) |
Feb 12, 2013 | 322.39 | 326.99 | 322.05 | 322.51 | 353,599 | -1.05(-0.32%) |
Feb 11, 2013 | 320.97 | 325.64 | 320.11 | 323.56 | 453,220 | +2.84(+0.89%) |
Feb 08, 2013 | 316.77 | 321.49 | 316.73 | 320.72 | 403,264 | +2.27(+0.71%) |
Feb 07, 2013 | 321.46 | 322.79 | 314.44 | 318.45 | 793,386 | -4.01(-1.24%) |
Feb 06, 2013 | 305.00 | 324.72 | 304.00 | 322.46 | 1,938,579 | +12.27(+3.96%) |
Feb 04, 2013 | 311.07 | 313.54 | 309.55 | 310.19 | 628,478 | -2.52(-0.81%) |
Feb 01, 2013 | 308.50 | 313.93 | 308.10 | 312.71 | 535,921 | +5.70(+1.86%) |
Jan 31, 2013 | 307.78 | 309.00 | 302.50 | 307.01 | 448,280 | -1.35(-0.44%) |
Jan 30, 2013 | 311.06 | 311.78 | 307.18 | 308.36 | 381,468 | -1.65(-0.53%) |
Jan 29, 2013 | 312.60 | 312.97 | 307.33 | 310.01 | 406,029 | -1.68(-0.54%) |
Jan 28, 2013 | 309.50 | 314.99 | 307.61 | 311.69 | 680,269 | +8.21(+2.71%) |
Jan 25, 2013 | 299.98 | 305.99 | 298.95 | 303.48 | 797,866 | +3.86(+1.29%) |
Jan 24, 2013 | 293.49 | 300.50 | 292.87 | 299.62 | 389,729 | +5.88(+2.00%) |
Jan 23, 2013 | 292.79 | 297.12 | 291.04 | 293.74 | 398,381 | -0.49(-0.17%) |
Jan 22, 2013 | 294.59 | 296.53 | 290.65 | 294.23 | 720,073 | -0.79(-0.27%) |
Jan 18, 2013 | 290.48 | 296.34 | 290.01 | 295.02 | 785,922 | +4.69(+1.62%) |
Jan 17, 2013 | 281.68 | 293.82 | 281.68 | 290.33 | 1,930,441 | +9.39(+3.34%) |
Jan 16, 2013 | 267.14 | 283.37 | 266.02 | 280.94 | 3,028,797 | -16.38(-5.51%) |
Jan 15, 2013 | 292.20 | 298.80 | 290.61 | 297.32 | 219,205 | +1.35(+0.46%) |
Jan 14, 2013 | 299.97 | 301.99 | 294.53 | 295.97 | 288,542 | -4.03(-1.34%) |
Jan 11, 2013 | 298.96 | 302.19 | 296.00 | 300.00 | 471,214 | +1.59(+0.53%) |
Jan 10, 2013 | 296.00 | 298.41 | 291.70 | 298.41 | 438,031 | +4.38(+1.49%) |
Jan 09, 2013 | 298.45 | 299.57 | 292.18 | 294.03 | 442,336 | -3.73(-1.25%) |
Jan 08, 2013 | 300.35 | 301.50 | 295.43 | 297.76 | 368,845 | -1.83(-0.61%) |
Jan 07, 2013 | 299.96 | 301.00 | 295.35 | 299.59 | 385,804 | -0.59(-0.20%) |
Jan 04, 2013 | 301.44 | 304.28 | 300.13 | 300.18 | 368,266 | -0.77(-0.26%) |
Jan 03, 2013 | 297.00 | 305.08 | 295.13 | 300.95 | 472,985 | -0.11(-0.04%) |
Jan 02, 2013 | 302.26 | 302.75 | 298.31 | 301.06 | 491,325 | +3.60(+1.21%) |
Dec 31, 2012 | 289.51 | 298.20 | 289.31 | 297.46 | 499,518 | +6.93(+2.39%) |
Dec 28, 2012 | 293.02 | 294.88 | 289.46 | 290.53 | 450,994 | -4.79(-1.62%) |
Dec 27, 2012 | 289.63 | 296.27 | 289.63 | 295.32 | 546,407 | +6.29(+2.18%) |
Dec 26, 2012 | 294.08 | 294.98 | 287.24 | 289.03 | 414,969 | -5.05(-1.72%) |
Dec 24, 2012 | 292.03 | 294.99 | 290.22 | 294.08 | 232,356 | +1.56(+0.53%) |
Dec 21, 2012 | 285.64 | 293.18 | 280.55 | 292.52 | 783,681 | +3.73(+1.29%) |
Dec 20, 2012 | 287.01 | 289.86 | 284.62 | 288.79 | 402,048 | -0.10(-0.03%) |
Dec 19, 2012 | 293.94 | 296.87 | 287.76 | 288.89 | 533,171 | -4.57(-1.56%) |
Dec 18, 2012 | 287.95 | 295.33 | 287.57 | 293.46 | 824,711 | +6.78(+2.37%) |
Dec 17, 2012 | 278.40 | 287.21 | 278.12 | 286.68 | 671,099 | +9.43(+3.40%) |
Dec 14, 2012 | 275.91 | 280.33 | 274.41 | 277.25 | 316,698 | -0.40(-0.14%) |
Dec 13, 2012 | 275.84 | 281.00 | 274.01 | 277.65 | 714,277 | +2.14(+0.78%) |
Dec 12, 2012 | 275.56 | 278.31 | 274.36 | 275.51 | 694,201 | +1.46(+0.53%) |
Dec 11, 2012 | 273.63 | 277.74 | 273.01 | 274.05 | 526,074 | +1.13(+0.41%) |
Dec 10, 2012 | 271.10 | 274.20 | 266.97 | 272.92 | 454,642 | +4.31(+1.60%) |
Dec 07, 2012 | 268.20 | 272.98 | 267.08 | 268.61 | 342,623 | +2.10(+0.79%) |
Dec 06, 2012 | 264.75 | 270.19 | 263.09 | 266.51 | 419,585 | +1.54(+0.58%) |
Dec 05, 2012 | 271.20 | 271.84 | 263.97 | 264.97 | 570,179 | -6.54(-2.41%) |
Dec 04, 2012 | 261.84 | 271.54 | 260.01 | 271.51 | 890,481 | +7.73(+2.93%) |
Nov 30, 2012 | 264.08 | 267.73 | 260.14 | 263.78 | 523,145 | -3.02(-1.13%) |
Nov 29, 2012 | 267.60 | 268.47 | 263.82 | 266.80 | 477,591 | +0.29(+0.11%) |
Nov 28, 2012 | 260.31 | 268.42 | 257.24 | 266.51 | 774,226 | +4.92(+1.88%) |
Nov 27, 2012 | 270.13 | 274.10 | 261.34 | 261.59 | 1,090,349 | -9.08(-3.35%) |
Nov 26, 2012 | 273.72 | 274.17 | 266.61 | 270.67 | 600,157 | -3.67(-1.34%) |
Nov 23, 2012 | 277.18 | 278.10 | 273.77 | 274.34 | 206,263 | -1.12(-0.41%) |
Nov 21, 2012 | 272.30 | 278.00 | 271.68 | 275.46 | 637,760 | +7.00(+2.61%) |
Nov 20, 2012 | 270.18 | 275.26 | 266.69 | 268.46 | 699,113 | -1.80(-0.67%) |
Nov 19, 2012 | 266.31 | 270.86 | 265.14 | 270.26 | 588,929 | +7.50(+2.85%) |
Nov 16, 2012 | 259.15 | 264.44 | 257.86 | 262.76 | 675,546 | +2.46(+0.95%) |
Nov 15, 2012 | 255.56 | 260.89 | 253.39 | 260.30 | 620,392 | +3.76(+1.47%) |
Nov 14, 2012 | 263.89 | 264.72 | 255.63 | 256.54 | 590,085 | -5.59(-2.13%) |
Nov 13, 2012 | 262.07 | 266.32 | 261.59 | 262.13 | 534,683 | -1.43(-0.54%) |
Nov 12, 2012 | 260.85 | 264.97 | 258.85 | 263.56 | 611,818 | +4.04(+1.56%) |
Nov 09, 2012 | 260.00 | 264.90 | 258.00 | 259.52 | 903,446 | -1.84(-0.70%) |
Nov 08, 2012 | 273.53 | 274.61 | 260.00 | 261.36 | 1,181,757 | -11.50(-4.21%) |
Nov 07, 2012 | 275.97 | 284.57 | 272.58 | 272.86 | 1,061,755 | -6.83(-2.44%) |
Nov 06, 2012 | 273.38 | 281.32 | 265.20 | 279.69 | 1,282,140 | +14.49(+5.46%) |
Nov 05, 2012 | 262.64 | 266.12 | 259.82 | 265.20 | 475,500 | +2.88(+1.10%) |
Nov 02, 2012 | 264.22 | 268.27 | 261.93 | 262.32 | 769,651 | -0.93(-0.35%) |
Nov 01, 2012 | 251.56 | 263.38 | 251.56 | 263.25 | 1,096,365 | +8.72(+3.43%) |
Oct 31, 2012 | 253.50 | 255.55 | 250.09 | 254.53 | 741,273 | +3.01(+1.20%) |
Oct 26, 2012 | 249.48 | 251.52 | 251.52 | 251.52 | 1,209,100 | +3.51(+1.42%) |
Oct 25, 2012 | 245.10 | 248.69 | 243.40 | 248.01 | 1,653,365 | +5.19(+2.14%) |
Oct 24, 2012 | 238.01 | 243.42 | 235.14 | 242.82 | 1,839,863 | +6.58(+2.79%) |
Oct 23, 2012 | 234.45 | 243.00 | 233.82 | 236.24 | 1,810,535 | -6.76(-2.78%) |
Oct 19, 2012 | 251.95 | 252.86 | 239.54 | 243.00 | 6,349,872 | -42.93(-15.01%) |
Oct 18, 2012 | 293.57 | 293.57 | 283.11 | 285.93 | 2,078,065 | -4.07(-1.40%) |
Oct 17, 2012 | 288.30 | 292.87 | 288.30 | 290.00 | 673,244 | -1.90(-0.65%) |
Oct 16, 2012 | 295.14 | 296.31 | 290.05 | 291.90 | 738,869 | -3.24(-1.10%) |
Oct 15, 2012 | 289.00 | 297.00 | 286.45 | 295.14 | 1,001,369 | +4.67(+1.61%) |
Oct 12, 2012 | 285.72 | 291.50 | 285.41 | 290.47 | 927,236 | +4.11(+1.44%) |
Oct 11, 2012 | 283.15 | 290.33 | 280.75 | 286.36 | 1,196,863 | -0.26(-0.09%) |
Oct 10, 2012 | 288.43 | 292.15 | 284.16 | 286.62 | 717,235 | -0.12(-0.04%) |
Oct 09, 2012 | 284.94 | 289.90 | 280.57 | 286.74 | 1,106,793 | +0.18(+0.06%) |
Oct 08, 2012 | 281.62 | 291.81 | 279.64 | 286.56 | 1,311,836 | +5.63(+2.00%) |
Oct 05, 2012 | 294.83 | 295.99 | 278.01 | 280.93 | 2,418,171 | -13.08(-4.45%) |
Oct 04, 2012 | 302.40 | 302.40 | 293.73 | 294.01 | 1,083,090 | -6.66(-2.22%) |
Oct 03, 2012 | 302.38 | 305.00 | 298.01 | 300.67 | 941,464 | -2.29(-0.76%) |
Oct 02, 2012 | 319.87 | 319.87 | 290.15 | 302.96 | 3,390,296 | -13.17(-4.17%) |
Oct 01, 2012 | 319.58 | 322.92 | 314.57 | 316.13 | 522,452 | -1.41(-0.44%) |
Sep 28, 2012 | 319.46 | 320.86 | 312.23 | 317.54 | 673,675 | -2.77(-0.86%) |
Sep 27, 2012 | 319.25 | 323.80 | 315.53 | 320.31 | 691,441 | +1.50(+0.47%) |
Sep 26, 2012 | 321.69 | 321.69 | 312.71 | 318.81 | 916,678 | -4.66(-1.44%) |
Sep 25, 2012 | 335.71 | 336.89 | 322.55 | 323.47 | 787,739 | -9.55(-2.87%) |
Sep 24, 2012 | 336.90 | 337.83 | 332.54 | 333.02 | 393,629 | -3.38(-1.00%) |
Sep 21, 2012 | 342.37 | 342.97 | 335.52 | 336.40 | 652,998 | -2.49(-0.73%) |
Sep 20, 2012 | 342.48 | 342.48 | 336.40 | 338.89 | 562,896 | -4.36(-1.27%) |
Sep 19, 2012 | 343.81 | 346.05 | 341.56 | 343.25 | 470,502 | +1.71(+0.50%) |
Sep 18, 2012 | 346.06 | 347.97 | 340.25 | 341.54 | 594,867 | -5.28(-1.52%) |
Sep 17, 2012 | 338.00 | 351.80 | 338.00 | 346.82 | 1,103,541 | +10.37(+3.08%) |
Sep 14, 2012 | 341.82 | 343.94 | 335.07 | 336.45 | 880,313 | -4.35(-1.28%) |
Sep 13, 2012 | 334.33 | 343.89 | 334.33 | 340.80 | 740,660 | +2.91(+0.86%) |
Sep 12, 2012 | 333.80 | 339.50 | 331.56 | 337.89 | 831,431 | +5.38(+1.62%) |
Sep 11, 2012 | 333.56 | 340.39 | 330.01 | 332.51 | 1,175,257 | -0.30(-0.09%) |
Sep 10, 2012 | 326.61 | 337.52 | 322.44 | 332.81 | 1,538,278 | +6.46(+1.98%) |
Sep 07, 2012 | 303.25 | 326.49 | 303.25 | 326.35 | 2,143,899 | +24.02(+7.94%) |
Sep 06, 2012 | 290.77 | 303.00 | 290.77 | 302.33 | 943,447 | +13.76(+4.77%) |
Sep 05, 2012 | 287.49 | 292.84 | 286.54 | 288.57 | 603,091 | +2.58(+0.90%) |
Sep 04, 2012 | 289.73 | 289.74 | 283.68 | 285.99 | 455,794 | -2.65(-0.92%) |
Aug 31, 2012 | 291.75 | 292.82 | 286.49 | 288.64 | 510,074 | -1.39(-0.48%) |
Aug 30, 2012 | 292.74 | 293.31 | 289.20 | 290.03 | 427,003 | -3.21(-1.09%) |
Aug 29, 2012 | 294.89 | 296.90 | 292.39 | 293.24 | 336,424 | +0.29(+0.10%) |
Aug 27, 2012 | 294.39 | 296.82 | 292.92 | 292.95 | 404,606 | -2.05(-0.69%) |
Aug 24, 2012 | 293.17 | 296.82 | 291.00 | 295.00 | 631,240 | +3.01(+1.03%) |
Aug 23, 2012 | 297.30 | 298.16 | 291.93 | 291.99 | 538,207 | -5.01(-1.69%) |
Aug 22, 2012 | 296.83 | 298.81 | 296.46 | 297.00 | 312,793 | +0.03(+0.01%) |
Aug 21, 2012 | 299.51 | 302.00 | 296.17 | 296.97 | 557,190 | -2.03(-0.68%) |
Aug 20, 2012 | 297.58 | 300.28 | 295.00 | 299.00 | 589,960 | -0.10(-0.03%) |
Aug 17, 2012 | 301.50 | 302.09 | 297.50 | 299.10 | 731,473 | -0.69(-0.23%) |
Aug 16, 2012 | 298.84 | 304.23 | 298.09 | 299.79 | 705,467 | +1.81(+0.61%) |
Aug 15, 2012 | 296.51 | 300.00 | 293.03 | 297.98 | 650,707 | +1.15(+0.39%) |
Aug 14, 2012 | 292.94 | 298.46 | 292.75 | 296.83 | 568,474 | +4.06(+1.39%) |
Aug 13, 2012 | 297.35 | 297.98 | 291.77 | 292.77 | 377,075 | -2.62(-0.89%) |
Aug 10, 2012 | 296.29 | 300.08 | 290.64 | 295.39 | 579,892 | -1.81(-0.61%) |
Aug 09, 2012 | 298.76 | 301.75 | 296.47 | 297.20 | 386,506 | -0.85(-0.29%) |
Aug 08, 2012 | 301.50 | 303.55 | 297.48 | 298.05 | 572,207 | -6.36(-2.09%) |
Aug 07, 2012 | 294.46 | 307.28 | 293.25 | 304.41 | 969,441 | +12.60(+4.32%) |
Aug 06, 2012 | 299.50 | 299.98 | 291.81 | 291.81 | 700,737 | -5.84(-1.96%) |
Aug 03, 2012 | 288.74 | 298.67 | 288.25 | 297.65 | 1,371,401 | +13.88(+4.89%) |
Aug 02, 2012 | 278.24 | 286.99 | 277.26 | 283.77 | 911,681 | +3.10(+1.10%) |
Aug 01, 2012 | 292.87 | 293.88 | 280.41 | 280.67 | 777,314 | -11.66(-3.99%) |
Jul 31, 2012 | 291.63 | 294.99 | 289.14 | 292.33 | 658,237 | +1.20(+0.41%) |
Jul 30, 2012 | 296.28 | 298.79 | 290.03 | 291.13 | 926,286 | -4.95(-1.67%) |
Jul 27, 2012 | 290.75 | 297.12 | 287.03 | 296.08 | 1,311,835 | +6.22(+2.15%) |
Jul 26, 2012 | 300.00 | 302.87 | 289.64 | 289.86 | 1,145,097 | -6.62(-2.23%) |
Jul 25, 2012 | 297.54 | 300.55 | 294.88 | 296.48 | 932,656 | +2.17(+0.74%) |
Jul 24, 2012 | 302.44 | 304.78 | 292.33 | 294.31 | 1,925,407 | -11.70(-3.82%) |
Jul 23, 2012 | 308.11 | 312.83 | 301.10 | 306.01 | 1,813,317 | -10.97(-3.46%) |
Jul 20, 2012 | 328.45 | 335.80 | 307.20 | 316.98 | 9,797,969 | -86.88(-21.51%) |
Jul 19, 2012 | 397.24 | 404.59 | 396.98 | 403.86 | 1,295,507 | +5.80(+1.46%) |
Jul 18, 2012 | 396.56 | 399.44 | 393.03 | 398.06 | 381,616 | -0.85(-0.21%) |
Jul 17, 2012 | 400.00 | 402.00 | 394.11 | 398.91 | 630,545 | +4.57(+1.16%) |
Jul 16, 2012 | 390.44 | 398.54 | 390.44 | 394.34 | 571,099 | +1.97(+0.50%) |
Jul 13, 2012 | 383.34 | 394.16 | 382.86 | 392.37 | 780,091 | +8.84(+2.30%) |
Jul 12, 2012 | 378.02 | 384.77 | 377.19 | 383.53 | 512,187 | +3.06(+0.80%) |
Jul 11, 2012 | 380.58 | 382.61 | 375.38 | 380.47 | 423,134 | +0.58(+0.15%) |
Jul 10, 2012 | 388.59 | 391.00 | 378.17 | 379.89 | 652,295 | -6.81(-1.76%) |
Jul 09, 2012 | 382.14 | 392.66 | 381.99 | 386.70 | 747,342 | +3.21(+0.84%) |
Jul 06, 2012 | 378.69 | 384.50 | 378.50 | 383.49 | 417,724 | +0.63(+0.16%) |
Jul 05, 2012 | 379.00 | 386.69 | 379.00 | 382.86 | 453,411 | +2.49(+0.65%) |
Jul 03, 2012 | 381.90 | 382.85 | 378.04 | 380.37 | 311,900 | -3.09(-0.81%) |
Jul 02, 2012 | 379.95 | 386.03 | 376.26 | 383.46 | 872,490 | +3.51(+0.92%) |
Jun 29, 2012 | 382.01 | 382.93 | 373.00 | 379.95 | 1,099,070 | +3.00(+0.80%) |
Jun 28, 2012 | 387.97 | 387.97 | 370.19 | 376.95 | 1,657,757 | -14.83(-3.79%) |
Jun 27, 2012 | 414.99 | 414.99 | 390.66 | 391.78 | 1,974,210 | -23.63(-5.69%) |
Jun 26, 2012 | 412.82 | 416.74 | 411.36 | 415.41 | 283,122 | +3.56(+0.86%) |
Jun 25, 2012 | 412.01 | 413.79 | 409.12 | 411.85 | 312,889 | -3.63(-0.87%) |
Jun 22, 2012 | 412.50 | 415.75 | 410.50 | 415.48 | 345,095 | +5.42(+1.32%) |
Jun 21, 2012 | 417.75 | 418.00 | 410.01 | 410.06 | 370,916 | -7.44(-1.78%) |
Jun 20, 2012 | 416.25 | 419.69 | 413.01 | 417.50 | 440,653 | +0.96(+0.23%) |
Jun 19, 2012 | 416.86 | 419.43 | 414.89 | 416.54 | 375,488 | +2.08(+0.50%) |
Jun 18, 2012 | 401.08 | 414.46 | 399.00 | 414.46 | 521,525 | +12.01(+2.98%) |
Jun 15, 2012 | 399.70 | 404.41 | 396.41 | 402.45 | 801,604 | +4.20(+1.05%) |
Jun 14, 2012 | 397.60 | 400.91 | 393.65 | 398.25 | 533,702 | +2.45(+0.62%) |
Jun 13, 2012 | 397.27 | 402.95 | 394.25 | 395.80 | 412,113 | -4.39(-1.10%) |
Jun 12, 2012 | 399.42 | 402.73 | 395.50 | 400.19 | 432,445 | +1.84(+0.46%) |
Jun 11, 2012 | 410.30 | 410.99 | 398.31 | 398.35 | 476,955 | -8.99(-2.21%) |
Jun 08, 2012 | 401.33 | 408.19 | 399.46 | 407.34 | 511,280 | +3.28(+0.81%) |
Jun 07, 2012 | 414.99 | 414.99 | 403.31 | 404.06 | 490,565 | -7.15(-1.74%) |
Jun 06, 2012 | 405.65 | 412.79 | 405.65 | 411.21 | 485,385 | +9.37(+2.33%) |
Jun 05, 2012 | 394.10 | 403.36 | 392.68 | 401.84 | 465,291 | +4.75(+1.20%) |
Jun 04, 2012 | 396.16 | 397.96 | 387.87 | 397.09 | 486,097 | -0.05(-0.01%) |
Jun 01, 2012 | 404.87 | 408.94 | 394.00 | 397.14 | 656,326 | -15.93(-3.86%) |
May 31, 2012 | 412.44 | 413.81 | 407.36 | 413.07 | 383,925 | +0.47(+0.11%) |
May 30, 2012 | 413.95 | 415.97 | 410.21 | 412.60 | 424,369 | -5.13(-1.23%) |
May 29, 2012 | 403.58 | 417.90 | 403.58 | 417.73 | 866,734 | +17.31(+4.32%) |
May 25, 2012 | 401.90 | 404.18 | 398.63 | 400.42 | 370,309 | -1.19(-0.30%) |
May 24, 2012 | 408.04 | 408.63 | 397.69 | 401.61 | 571,689 | -4.34(-1.07%) |
May 23, 2012 | 394.91 | 406.41 | 390.56 | 405.95 | 697,666 | +10.39(+2.63%) |
May 22, 2012 | 401.35 | 405.73 | 391.59 | 395.56 | 1,147,653 | +2.23(+0.57%) |
May 21, 2012 | 391.50 | 395.38 | 384.49 | 393.33 | 676,158 | +1.20(+0.31%) |
May 18, 2012 | 394.42 | 399.90 | 390.00 | 392.13 | 574,078 | -2.37(-0.60%) |
May 17, 2012 | 406.24 | 407.00 | 394.50 | 394.50 | 633,659 | -10.03(-2.48%) |
May 16, 2012 | 405.10 | 409.33 | 402.51 | 404.53 | 421,441 | +1.50(+0.37%) |
May 15, 2012 | 400.02 | 407.00 | 399.88 | 403.03 | 457,825 | +3.11(+0.78%) |
May 14, 2012 | 405.80 | 407.22 | 399.01 | 399.92 | 470,296 | -8.33(-2.04%) |
May 11, 2012 | 404.33 | 413.29 | 403.68 | 408.25 | 467,060 | +0.74(+0.18%) |
May 10, 2012 | 404.25 | 409.50 | 402.67 | 407.51 | 560,636 | +5.73(+1.43%) |
May 09, 2012 | 396.00 | 405.73 | 396.00 | 401.78 | 635,751 | -1.65(-0.41%) |
May 08, 2012 | 405.25 | 405.80 | 392.10 | 403.43 | 809,155 | -3.63(-0.89%) |
May 07, 2012 | 405.64 | 410.60 | 403.25 | 407.06 | 394,808 | -0.82(-0.20%) |
May 04, 2012 | 412.76 | 413.04 | 406.30 | 407.88 | 713,295 | -6.86(-1.65%) |
May 03, 2012 | 423.30 | 423.64 | 413.37 | 414.74 | 504,978 | -8.06(-1.91%) |
May 02, 2012 | 417.92 | 424.41 | 416.11 | 422.80 | 467,398 | +2.91(+0.69%) |