Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |
Nov 01, 2013 | 526.78 | 529.89 | 524.90 | 527.60 | 367,455 | +0.63(+0.12%) |
Oct 31, 2013 | 521.44 | 531.43 | 521.44 | 526.97 | 323,049 | +2.62(+0.50%) |
Oct 30, 2013 | 528.95 | 529.84 | 522.85 | 524.35 | 283,388 | -3.58(-0.68%) |
Oct 29, 2013 | 527.99 | 529.90 | 523.14 | 527.93 | 338,195 | +0.08(+0.02%) |
Oct 28, 2013 | 527.00 | 527.92 | 522.78 | 527.85 | 418,102 | +0.35(+0.07%) |
Oct 25, 2013 | 522.05 | 528.00 | 521.10 | 527.50 | 475,244 | +4.53(+0.87%) |
Oct 24, 2013 | 521.13 | 524.54 | 517.85 | 522.97 | 423,828 | +2.18(+0.42%) |
Oct 23, 2013 | 515.02 | 522.50 | 514.68 | 520.79 | 586,162 | +0.79(+0.15%) |
Oct 22, 2013 | 509.08 | 520.72 | 509.08 | 520.00 | 816,875 | +10.75(+2.11%) |
Oct 21, 2013 | 509.59 | 512.00 | 506.50 | 509.25 | 909,779 | -0.49(-0.10%) |
Oct 18, 2013 | 481.05 | 511.00 | 477.34 | 509.74 | 2,438,883 | +70.67(+16.10%) |
Oct 17, 2013 | 438.60 | 442.47 | 438.05 | 439.07 | 781,068 | +1.00(+0.23%) |
Oct 16, 2013 | 436.57 | 438.51 | 434.12 | 438.07 | 510,824 | +4.46(+1.03%) |
Oct 15, 2013 | 441.43 | 443.69 | 432.93 | 433.61 | 554,302 | -8.41(-1.90%) |
Oct 14, 2013 | 441.42 | 447.65 | 440.54 | 442.02 | 543,166 | -1.59(-0.36%) |
Oct 11, 2013 | 439.20 | 443.93 | 438.08 | 443.61 | 411,228 | +7.74(+1.78%) |
Oct 10, 2013 | 432.07 | 436.95 | 430.28 | 435.87 | 309,768 | +7.20(+1.68%) |
Oct 09, 2013 | 430.00 | 432.75 | 423.25 | 428.67 | 443,044 | +0.95(+0.22%) |
Oct 08, 2013 | 432.12 | 434.00 | 423.39 | 427.72 | 634,770 | -5.68(-1.31%) |
Oct 07, 2013 | 430.00 | 434.22 | 428.91 | 433.40 | 523,329 | -0.72(-0.17%) |
Oct 04, 2013 | 426.50 | 434.36 | 425.86 | 434.12 | 335,930 | +7.62(+1.79%) |
Oct 03, 2013 | 426.15 | 428.53 | 421.01 | 426.50 | 440,248 | -0.64(-0.15%) |
Oct 02, 2013 | 425.67 | 427.39 | 420.20 | 427.14 | 227,434 | +1.47(+0.35%) |
Oct 01, 2013 | 429.19 | 431.00 | 422.04 | 425.67 | 309,411 | +6.67(+1.59%) |
Sep 27, 2013 | 417.99 | 420.00 | 417.99 | 419.00 | 124,064 | -1.34(-0.32%) |
Sep 26, 2013 | 416.25 | 422.00 | 415.95 | 420.34 | 180,237 | +4.75(+1.14%) |
Sep 25, 2013 | 418.74 | 418.74 | 415.00 | 415.59 | 152,767 | -3.17(-0.76%) |
Sep 24, 2013 | 418.42 | 423.78 | 415.74 | 418.76 | 392,640 | +3.52(+0.85%) |
Sep 23, 2013 | 415.35 | 418.55 | 412.35 | 415.24 | 207,793 | +0.16(+0.04%) |
Sep 20, 2013 | 420.93 | 424.91 | 414.96 | 415.08 | 581,903 | -6.62(-1.57%) |
Sep 19, 2013 | 426.75 | 427.72 | 421.51 | 421.70 | 250,066 | -4.53(-1.06%) |
Sep 18, 2013 | 425.40 | 427.50 | 423.10 | 426.23 | 290,838 | +0.82(+0.19%) |
Sep 17, 2013 | 424.86 | 425.87 | 421.72 | 425.41 | 165,046 | +1.95(+0.46%) |
Sep 16, 2013 | 425.58 | 425.34 | 421.00 | 423.46 | 342,170 | -1.88(-0.44%) |
Sep 13, 2013 | 423.85 | 425.50 | 419.29 | 425.34 | 278,058 | +3.70(+0.88%) |
Sep 12, 2013 | 420.30 | 425.00 | 420.11 | 421.64 | 220,420 | -1.84(-0.43%) |
Sep 11, 2013 | 416.83 | 423.49 | 415.85 | 423.48 | 353,692 | +4.84(+1.16%) |
Sep 10, 2013 | 413.25 | 419.00 | 412.87 | 418.64 | 288,452 | +6.94(+1.69%) |
Sep 09, 2013 | 408.54 | 412.68 | 408.00 | 411.70 | 218,860 | +3.18(+0.78%) |
Sep 06, 2013 | 408.78 | 411.77 | 403.53 | 408.52 | 256,447 | -0.20(-0.05%) |
Sep 05, 2013 | 409.17 | 412.34 | 408.00 | 408.72 | 174,580 | -0.99(-0.24%) |
Sep 04, 2013 | 406.30 | 410.37 | 404.48 | 409.71 | 267,679 | +4.81(+1.19%) |
Sep 03, 2013 | 410.25 | 412.73 | 403.37 | 404.90 | 249,999 | -3.27(-0.80%) |
Aug 30, 2013 | 406.33 | 408.99 | 405.51 | 408.17 | 276,630 | +1.39(+0.34%) |
Aug 29, 2013 | 403.94 | 409.99 | 403.94 | 406.78 | 312,136 | +3.73(+0.93%) |
Aug 28, 2013 | 401.50 | 408.17 | 401.50 | 403.05 | 271,559 | +2.97(+0.74%) |
Aug 27, 2013 | 398.53 | 403.94 | 398.00 | 400.08 | 271,121 | -2.01(-0.50%) |
Aug 26, 2013 | 405.00 | 405.00 | 401.05 | 402.09 | 208,859 | -0.70(-0.17%) |
Aug 23, 2013 | 403.95 | 406.17 | 401.88 | 402.79 | 235,024 | -4.26(-1.05%) |
Aug 22, 2013 | 405.70 | 408.85 | 402.56 | 407.05 | 259,291 | +4.05(+1.00%) |
Aug 21, 2013 | 406.46 | 407.61 | 402.34 | 403.00 | 195,940 | -4.55(-1.12%) |
Aug 20, 2013 | 407.37 | 412.20 | 405.66 | 407.55 | 273,406 | +3.95(+0.98%) |
Aug 19, 2013 | 401.60 | 407.26 | 400.37 | 403.60 | 172,150 | +1.66(+0.41%) |
Aug 16, 2013 | 401.33 | 404.95 | 400.34 | 401.94 | 171,232 | +0.46(+0.11%) |
Aug 15, 2013 | 401.94 | 404.67 | 397.01 | 401.48 | 269,422 | -3.16(-0.78%) |
Aug 14, 2013 | 405.24 | 406.19 | 402.00 | 404.64 | 101,183 | -1.70(-0.42%) |
Aug 13, 2013 | 401.94 | 406.97 | 400.17 | 406.34 | 169,139 | +3.37(+0.84%) |
Aug 12, 2013 | 403.50 | 407.57 | 401.74 | 402.97 | 192,887 | -2.77(-0.68%) |
Aug 09, 2013 | 405.79 | 409.25 | 405.47 | 405.74 | 231,549 | -2.16(-0.53%) |
Aug 08, 2013 | 404.92 | 411.28 | 404.92 | 407.90 | 196,050 | +3.41(+0.84%) |
Aug 07, 2013 | 404.65 | 407.89 | 403.78 | 404.49 | 208,492 | -1.40(-0.34%) |
Aug 06, 2013 | 411.61 | 412.89 | 405.26 | 405.89 | 317,904 | -6.41(-1.55%) |
Aug 05, 2013 | 411.49 | 413.02 | 410.44 | 412.30 | 199,185 | +0.21(+0.05%) |
Aug 02, 2013 | 414.60 | 414.74 | 411.01 | 412.09 | 246,497 | -1.72(-0.42%) |
Aug 01, 2013 | 414.90 | 418.23 | 412.63 | 413.81 | 278,942 | +1.54(+0.37%) |
Jul 31, 2013 | 407.89 | 414.90 | 406.70 | 412.27 | 483,025 | +4.89(+1.20%) |
Jul 30, 2013 | 406.29 | 409.74 | 405.27 | 407.38 | 257,151 | +2.94(+0.73%) |
Jul 29, 2013 | 404.46 | 408.35 | 402.05 | 404.44 | 193,273 | -1.43(-0.35%) |
Jul 26, 2013 | 402.83 | 407.69 | 402.83 | 405.87 | 339,348 | +1.62(+0.40%) |
Jul 25, 2013 | 400.41 | 404.72 | 395.87 | 404.25 | 533,074 | +4.13(+1.03%) |
Jul 24, 2013 | 396.75 | 402.89 | 396.75 | 400.12 | 452,061 | +2.71(+0.68%) |
Jul 23, 2013 | 401.34 | 404.84 | 396.49 | 397.41 | 392,172 | -4.39(-1.09%) |
Jul 22, 2013 | 404.72 | 407.99 | 400.80 | 401.80 | 577,638 | -7.17(-1.75%) |
Jul 19, 2013 | 399.05 | 410.12 | 395.02 | 408.97 | 2,270,920 | +32.22(+8.55%) |
Jul 18, 2013 | 375.99 | 377.40 | 372.75 | 376.75 | 966,426 | +1.44(+0.38%) |
Jul 17, 2013 | 379.79 | 379.97 | 372.13 | 375.31 | 439,730 | -3.82(-1.01%) |
Jul 16, 2013 | 383.00 | 383.30 | 374.44 | 379.13 | 559,913 | -5.06(-1.32%) |
Jul 15, 2013 | 385.42 | 386.58 | 383.14 | 384.19 | 337,765 | -2.08(-0.54%) |
Jul 12, 2013 | 384.21 | 387.49 | 383.29 | 386.27 | 340,313 | +3.14(+0.82%) |
Jul 11, 2013 | 382.50 | 386.50 | 380.50 | 383.13 | 282,273 | +1.10(+0.29%) |
Jul 10, 2013 | 385.74 | 385.74 | 379.88 | 382.03 | 378,670 | -4.30(-1.11%) |
Jul 09, 2013 | 387.85 | 389.84 | 385.88 | 386.33 | 294,919 | +0.30(+0.08%) |
Jul 08, 2013 | 387.39 | 387.89 | 383.92 | 386.03 | 345,376 | -0.30(-0.08%) |
Jul 05, 2013 | 386.00 | 386.78 | 383.01 | 386.33 | 379,403 | +1.86(+0.48%) |
Jul 03, 2013 | 374.99 | 386.81 | 374.75 | 384.47 | 691,945 | +12.94(+3.48%) |
Jul 02, 2013 | 364.67 | 371.77 | 364.67 | 371.53 | 444,377 | +7.79(+2.14%) |
Jul 01, 2013 | 366.45 | 369.24 | 362.30 | 363.74 | 354,946 | -0.61(-0.17%) |
Jun 28, 2013 | 363.16 | 368.39 | 360.99 | 364.35 | 461,100 | +0.20(+0.05%) |
Jun 27, 2013 | 364.95 | 366.96 | 361.19 | 364.15 | 336,673 | +0.48(+0.13%) |
Jun 26, 2013 | 364.00 | 365.69 | 362.27 | 363.67 | 346,312 | +4.71(+1.31%) |
Jun 25, 2013 | 361.06 | 363.98 | 357.06 | 358.96 | 295,051 | +0.80(+0.22%) |
Jun 24, 2013 | 357.72 | 360.75 | 352.27 | 358.16 | 452,487 | -3.48(-0.96%) |
Jun 21, 2013 | 363.26 | 363.26 | 355.92 | 361.64 | 691,265 | +0.78(+0.22%) |
Jun 20, 2013 | 363.62 | 368.14 | 360.07 | 360.86 | 438,224 | -6.01(-1.64%) |
Jun 19, 2013 | 371.79 | 372.50 | 366.00 | 366.87 | 282,459 | -5.79(-1.55%) |
Jun 18, 2013 | 369.02 | 372.66 | 368.79 | 372.66 | 267,035 | +4.98(+1.35%) |
Jun 17, 2013 | 370.50 | 372.11 | 365.00 | 367.68 | 257,156 | -0.44(-0.12%) |
Jun 14, 2013 | 369.44 | 372.54 | 365.25 | 368.12 | 304,430 | -3.31(-0.89%) |
Jun 13, 2013 | 369.50 | 372.56 | 365.44 | 371.43 | 309,540 | +7.24(+1.99%) |
Jun 12, 2013 | 368.61 | 368.61 | 362.34 | 364.19 | 388,398 | -0.56(-0.15%) |
Jun 11, 2013 | 361.46 | 367.70 | 361.46 | 364.75 | 248,759 | +0.18(+0.05%) |
Jun 10, 2013 | 366.45 | 369.11 | 363.54 | 364.57 | 355,421 | -1.23(-0.34%) |
Jun 07, 2013 | 361.00 | 365.80 | 354.25 | 365.80 | 560,453 | +6.77(+1.89%) |
Jun 06, 2013 | 354.42 | 359.44 | 351.68 | 359.03 | 230,353 | +6.00(+1.70%) |
Jun 05, 2013 | 358.64 | 359.45 | 350.66 | 353.03 | 288,081 | -5.39(-1.50%) |
Jun 04, 2013 | 356.05 | 363.35 | 355.05 | 358.42 | 425,949 | -0.42(-0.12%) |
Jun 03, 2013 | 361.01 | 363.28 | 354.53 | 358.84 | 472,438 | -2.16(-0.60%) |
May 31, 2013 | 366.21 | 370.76 | 361.00 | 361.00 | 323,187 | -8.85(-2.39%) |
May 30, 2013 | 370.93 | 373.42 | 369.22 | 369.85 | 195,480 | +0.06(+0.02%) |
May 29, 2013 | 368.99 | 371.48 | 366.23 | 369.79 | 201,888 | -0.82(-0.22%) |
May 28, 2013 | 371.58 | 374.00 | 370.12 | 370.61 | 400,587 | +2.34(+0.64%) |
May 24, 2013 | 366.64 | 369.27 | 363.55 | 368.27 | 270,845 | -0.18(-0.05%) |
May 23, 2013 | 367.53 | 370.23 | 362.80 | 368.45 | 378,234 | -2.60(-0.70%) |
May 22, 2013 | 377.33 | 379.15 | 369.70 | 371.05 | 349,036 | -6.38(-1.69%) |
May 21, 2013 | 376.51 | 378.76 | 373.78 | 377.43 | 281,816 | +0.56(+0.15%) |
May 20, 2013 | 374.80 | 379.14 | 374.46 | 376.87 | 302,087 | +1.71(+0.46%) |
May 17, 2013 | 371.92 | 375.50 | 371.92 | 375.16 | 288,345 | +3.08(+0.83%) |
May 16, 2013 | 374.93 | 375.76 | 370.65 | 372.08 | 384,406 | -2.89(-0.77%) |
May 15, 2013 | 375.27 | 378.40 | 372.81 | 374.97 | 485,204 | +7.46(+2.03%) |
May 13, 2013 | 369.88 | 370.60 | 366.12 | 367.51 | 241,815 | -2.50(-0.68%) |
May 10, 2013 | 366.93 | 371.27 | 366.04 | 370.01 | 326,412 | +2.56(+0.70%) |
May 09, 2013 | 363.95 | 372.98 | 363.65 | 367.45 | 834,223 | +1.12(+0.31%) |
May 08, 2013 | 361.81 | 366.50 | 359.09 | 366.33 | 525,572 | +5.24(+1.45%) |
May 07, 2013 | 372.57 | 374.15 | 359.00 | 361.09 | 1,009,716 | -12.89(-3.45%) |
May 06, 2013 | 367.45 | 376.27 | 367.45 | 373.98 | 496,850 | +6.63(+1.80%) |
May 03, 2013 | 368.25 | 369.50 | 365.65 | 367.35 | 234,034 | +2.15(+0.59%) |
May 02, 2013 | 361.68 | 369.32 | 361.62 | 365.20 | 363,073 | +3.02(+0.83%) |
May 01, 2013 | 360.95 | 364.83 | 358.50 | 362.18 | 278,269 | -1.01(-0.28%) |
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%) |