Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 282.24 | 282.56 | 282.56 | 282.56 | 674,887 | -1.68(-0.59%) |
Dec 30, 2013 | 286.08 | 286.64 | 283.92 | 284.24 | 380,238 | -2.48(-0.86%) |
Dec 27, 2013 | 286.88 | 288.56 | 286.56 | 286.72 | 474,131 | +1.52(+0.53%) |
Dec 26, 2013 | 282.00 | 285.52 | 282.00 | 285.20 | 357,466 | +1.28(+0.45%) |
Dec 24, 2013 | 283.68 | 284.40 | 283.68 | 283.92 | 114,970 | +1.04(+0.37%) |
Dec 23, 2013 | 283.44 | 284.00 | 282.56 | 282.88 | 284,234 | -0.96(-0.34%) |
Dec 20, 2013 | 283.36 | 284.68 | 282.24 | 283.84 | 403,582 | +1.28(+0.45%) |
Dec 19, 2013 | 282.16 | 284.96 | 281.84 | 282.56 | 775,497 | +2.32(+0.83%) |
Dec 18, 2013 | 280.32 | 281.51 | 279.20 | 280.24 | 545,084 | +1.28(+0.46%) |
Dec 17, 2013 | 280.40 | 281.12 | 278.64 | 278.96 | 278,592 | -0.56(-0.20%) |
Dec 16, 2013 | 279.20 | 280.64 | 279.04 | 279.52 | 496,822 | +2.40(+0.87%) |
Dec 13, 2013 | 277.68 | 278.80 | 276.56 | 277.12 | 777,207 | -2.64(-0.94%) |
Dec 12, 2013 | 281.12 | 281.26 | 279.68 | 279.76 | 541,010 | -0.08(-0.03%) |
Dec 11, 2013 | 281.28 | 282.08 | 279.05 | 279.84 | 912,247 | -2.64(-0.93%) |
Dec 10, 2013 | 282.40 | 282.80 | 280.48 | 282.48 | 717,911 | +3.20(+1.15%) |
Dec 09, 2013 | 280.88 | 280.88 | 279.28 | 279.28 | 712,434 | -1.12(-0.40%) |
Dec 06, 2013 | 279.36 | 280.64 | 278.96 | 280.40 | 339,271 | +0.96(+0.34%) |
Dec 05, 2013 | 279.52 | 281.36 | 279.20 | 279.44 | 612,021 | +0.40(+0.14%) |
Dec 04, 2013 | 278.08 | 280.16 | 276.56 | 279.04 | 1,192,989 | +2.96(+1.07%) |
Dec 03, 2013 | 270.40 | 276.24 | 270.40 | 276.08 | 1,743,881 | +6.64(+2.46%) |
Dec 02, 2013 | 267.76 | 270.08 | 267.36 | 269.44 | 537,279 | +1.76(+0.66%) |
Nov 29, 2013 | 266.56 | 269.60 | 266.56 | 267.68 | 483,755 | +2.16(+0.81%) |
Nov 27, 2013 | 265.44 | 265.84 | 263.56 | 265.52 | 980,921 | -4.00(-1.48%) |
Nov 26, 2013 | 270.24 | 270.88 | 268.64 | 269.52 | 407,369 | -1.04(-0.38%) |
Nov 25, 2013 | 269.12 | 271.36 | 268.72 | 270.56 | 653,262 | -1.76(-0.65%) |
Nov 22, 2013 | 272.80 | 273.60 | 270.16 | 272.32 | 717,495 | -1.04(-0.38%) |
Nov 21, 2013 | 271.68 | 274.56 | 270.48 | 273.36 | 685,690 | +4.32(+1.61%) |
Nov 20, 2013 | 270.24 | 271.04 | 267.84 | 269.04 | 643,184 | -0.72(-0.27%) |
Nov 19, 2013 | 269.44 | 270.32 | 267.84 | 269.76 | 496,053 | +0.80(+0.30%) |
Nov 18, 2013 | 271.20 | 272.64 | 268.24 | 268.96 | 577,354 | -2.08(-0.77%) |
Nov 15, 2013 | 272.40 | 272.40 | 270.72 | 271.04 | 495,561 | -0.40(-0.15%) |
Nov 14, 2013 | 269.44 | 272.96 | 267.60 | 271.44 | 790,666 | +2.32(+0.86%) |
Nov 12, 2013 | 272.88 | 274.40 | 268.00 | 269.12 | 929,385 | -4.96(-1.81%) |
Nov 11, 2013 | 272.24 | 274.88 | 271.92 | 274.08 | 310,531 | +2.00(+0.74%) |
Nov 08, 2013 | 272.64 | 273.68 | 270.96 | 272.08 | 465,294 | +0.32(+0.12%) |
Nov 07, 2013 | 272.32 | 272.48 | 270.48 | 271.76 | 590,683 | -1.75(-0.64%) |
Nov 06, 2013 | 270.88 | 274.96 | 270.88 | 273.51 | 1,249,155 | +4.15(+1.54%) |
Nov 05, 2013 | 271.44 | 271.91 | 268.40 | 269.36 | 806,687 | -2.96(-1.09%) |
Nov 04, 2013 | 272.48 | 274.24 | 272.16 | 272.32 | 571,348 | -0.71(-0.26%) |
Nov 01, 2013 | 275.60 | 275.60 | 272.16 | 273.03 | 1,221,919 | -4.49(-1.62%) |
Oct 31, 2013 | 278.24 | 279.76 | 276.88 | 277.52 | 637,486 | -1.28(-0.46%) |
Oct 30, 2013 | 280.56 | 281.04 | 278.48 | 278.80 | 736,646 | -4.48(-1.58%) |
Oct 29, 2013 | 283.12 | 283.92 | 282.32 | 283.28 | 291,635 | -1.12(-0.39%) |
Oct 28, 2013 | 282.24 | 284.88 | 281.60 | 284.40 | 536,681 | +1.84(+0.65%) |
Oct 25, 2013 | 280.48 | 282.80 | 280.08 | 282.56 | 479,114 | +2.64(+0.94%) |
Oct 24, 2013 | 277.52 | 280.40 | 276.72 | 279.92 | 697,707 | +0.32(+0.11%) |
Oct 23, 2013 | 278.24 | 281.00 | 277.36 | 279.60 | 1,509,095 | -3.68(-1.30%) |
Oct 22, 2013 | 287.84 | 289.20 | 283.12 | 283.28 | 1,277,030 | -4.24(-1.47%) |
Oct 21, 2013 | 289.84 | 290.48 | 286.79 | 287.52 | 611,257 | -4.08(-1.40%) |
Oct 18, 2013 | 292.48 | 292.72 | 290.72 | 291.60 | 519,645 | +0.56(+0.19%) |
Oct 17, 2013 | 292.00 | 292.56 | 289.04 | 291.04 | 1,216,613 | -4.32(-1.46%) |
Oct 16, 2013 | 292.96 | 297.44 | 292.64 | 295.36 | 612,822 | +3.60(+1.23%) |
Oct 15, 2013 | 293.20 | 294.96 | 291.60 | 291.76 | 674,204 | -3.20(-1.08%) |
Oct 14, 2013 | 293.28 | 296.15 | 292.40 | 294.96 | 332,494 | +0.96(+0.33%) |
Oct 11, 2013 | 291.68 | 294.72 | 291.36 | 294.00 | 768,351 | -2.80(-0.94%) |
Oct 10, 2013 | 292.64 | 298.32 | 292.24 | 296.80 | 852,213 | +4.40(+1.50%) |
Oct 09, 2013 | 295.04 | 295.68 | 291.60 | 292.40 | 1,369,433 | -6.08(-2.04%) |
Oct 08, 2013 | 299.04 | 299.92 | 297.76 | 298.48 | 429,417 | +1.36(+0.46%) |
Oct 07, 2013 | 294.32 | 298.88 | 293.60 | 297.12 | 575,636 | -1.36(-0.46%) |
Oct 04, 2013 | 299.52 | 300.24 | 297.68 | 298.48 | 346,532 | +1.36(+0.46%) |
Oct 03, 2013 | 300.64 | 300.72 | 296.48 | 297.12 | 603,994 | -2.24(-0.75%) |
Oct 02, 2013 | 293.44 | 300.32 | 292.64 | 299.36 | 1,378,298 | +5.92(+2.02%) |
Oct 01, 2013 | 292.88 | 294.32 | 291.28 | 293.44 | 792,280 | -2.24(-0.76%) |
Sep 27, 2013 | 296.40 | 299.04 | 295.28 | 295.68 | 522,749 | -0.96(-0.32%) |
Sep 26, 2013 | 296.32 | 297.36 | 295.12 | 296.64 | 367,835 | +1.60(+0.54%) |
Sep 25, 2013 | 298.32 | 298.40 | 294.56 | 295.04 | 609,686 | -2.72(-0.91%) |
Sep 24, 2013 | 296.40 | 298.40 | 294.80 | 297.76 | 729,713 | -0.40(-0.13%) |
Sep 23, 2013 | 298.64 | 299.68 | 297.28 | 298.16 | 730,394 | -4.00(-1.32%) |
Sep 20, 2013 | 303.76 | 305.36 | 301.20 | 302.16 | 703,800 | -2.48(-0.81%) |
Sep 19, 2013 | 308.48 | 308.96 | 304.32 | 304.64 | 849,772 | -4.80(-1.55%) |
Sep 18, 2013 | 303.12 | 310.40 | 302.48 | 309.44 | 979,653 | +7.52(+2.49%) |
Sep 17, 2013 | 303.76 | 304.16 | 300.96 | 301.92 | 836,910 | -2.96(-0.97%) |
Sep 16, 2013 | 306.16 | 308.08 | 304.80 | 304.88 | 760,244 | -5.92(-1.90%) |
Sep 13, 2013 | 307.76 | 311.04 | 306.88 | 310.80 | 404,274 | -0.12(-0.04%) |
Sep 12, 2013 | 308.80 | 312.08 | 308.48 | 310.92 | 612,163 | +3.08(+1.00%) |
Sep 11, 2013 | 307.92 | 308.72 | 305.76 | 307.84 | 693,276 | +1.16(+0.38%) |
Sep 10, 2013 | 305.76 | 307.52 | 304.24 | 306.68 | 1,324,802 | -4.84(-1.55%) |
Sep 09, 2013 | 313.92 | 314.88 | 310.72 | 311.52 | 979,096 | -3.36(-1.07%) |
Sep 06, 2013 | 312.64 | 316.32 | 312.24 | 314.88 | 1,304,135 | +5.36(+1.73%) |
Sep 05, 2013 | 308.24 | 310.16 | 306.40 | 309.52 | 546,998 | +2.80(+0.91%) |
Sep 04, 2013 | 306.80 | 308.40 | 305.12 | 306.72 | 520,148 | -3.36(-1.08%) |
Sep 03, 2013 | 306.00 | 311.02 | 305.84 | 310.08 | 989,384 | +2.24(+0.73%) |
Aug 30, 2013 | 308.32 | 310.80 | 305.68 | 307.84 | 1,295,701 | -0.80(-0.26%) |
Aug 29, 2013 | 312.64 | 314.64 | 307.92 | 308.64 | 1,008,272 | -4.00(-1.28%) |
Aug 28, 2013 | 313.76 | 315.68 | 312.00 | 312.64 | 1,615,962 | +1.68(+0.54%) |
Aug 27, 2013 | 311.20 | 312.40 | 309.76 | 310.96 | 1,797,874 | +7.28(+2.40%) |
Aug 26, 2013 | 303.60 | 304.08 | 301.68 | 303.68 | 710,319 | +0.08(+0.03%) |
Aug 23, 2013 | 299.28 | 305.60 | 298.16 | 303.60 | 742,907 | +3.28(+1.09%) |
Aug 22, 2013 | 297.20 | 300.80 | 296.72 | 300.32 | 563,927 | +2.96(+1.00%) |
Aug 21, 2013 | 299.92 | 300.16 | 295.92 | 297.36 | 677,673 | -2.80(-0.93%) |
Aug 20, 2013 | 301.52 | 305.68 | 299.12 | 300.16 | 845,882 | -5.20(-1.70%) |
Aug 19, 2013 | 305.60 | 307.44 | 304.48 | 305.36 | 425,154 | -1.84(-0.60%) |
Aug 16, 2013 | 306.48 | 308.56 | 304.09 | 307.20 | 667,601 | +1.28(+0.42%) |
Aug 15, 2013 | 306.48 | 307.20 | 303.84 | 305.92 | 567,468 | +1.20(+0.39%) |
Aug 14, 2013 | 302.80 | 305.12 | 301.16 | 304.72 | 637,113 | +1.52(+0.50%) |
Aug 13, 2013 | 301.84 | 304.56 | 300.56 | 303.20 | 553,260 | +1.12(+0.37%) |
Aug 12, 2013 | 299.20 | 302.32 | 298.16 | 302.08 | 538,272 | +1.36(+0.45%) |
Aug 09, 2013 | 296.48 | 301.12 | 296.24 | 300.72 | 906,521 | +6.00(+2.04%) |
Aug 08, 2013 | 294.16 | 294.88 | 290.80 | 294.72 | 1,357,260 | -1.36(-0.46%) |
Aug 07, 2013 | 298.16 | 300.00 | 296.00 | 296.08 | 741,199 | -3.60(-1.20%) |
Aug 06, 2013 | 302.32 | 302.48 | 298.16 | 299.68 | 761,323 | -2.96(-0.98%) |
Aug 05, 2013 | 301.28 | 304.40 | 301.04 | 302.64 | 340,929 | -0.88(-0.29%) |
Aug 02, 2013 | 304.56 | 304.96 | 302.72 | 303.52 | 550,863 | -2.64(-0.86%) |
Aug 01, 2013 | 304.80 | 307.28 | 304.48 | 306.16 | 1,106,474 | +7.28(+2.44%) |
Jul 31, 2013 | 293.68 | 299.36 | 292.80 | 298.88 | 783,179 | +5.52(+1.88%) |
Jul 30, 2013 | 295.20 | 295.28 | 292.00 | 293.36 | 656,023 | -3.68(-1.24%) |
Jul 29, 2013 | 298.40 | 299.04 | 296.00 | 297.04 | 340,044 | -0.64(-0.21%) |
Jul 26, 2013 | 299.04 | 299.12 | 295.52 | 297.68 | 400,042 | -2.96(-0.98%) |
Jul 25, 2013 | 299.36 | 301.04 | 296.00 | 300.64 | 650,197 | +1.44(+0.48%) |
Jul 24, 2013 | 302.88 | 304.08 | 298.00 | 299.20 | 899,235 | -5.52(-1.81%) |
Jul 23, 2013 | 301.92 | 305.52 | 301.84 | 304.72 | 577,045 | +1.36(+0.45%) |
Jul 22, 2013 | 306.80 | 307.60 | 302.88 | 303.36 | 802,068 | -4.24(-1.38%) |
Jul 19, 2013 | 308.88 | 308.96 | 304.08 | 307.60 | 755,452 | +0.88(+0.29%) |
Jul 18, 2013 | 303.44 | 307.68 | 303.44 | 306.72 | 604,823 | +4.76(+1.58%) |
Jul 17, 2013 | 300.64 | 302.72 | 299.84 | 301.96 | 356,876 | +2.12(+0.71%) |
Jul 16, 2013 | 302.16 | 302.40 | 299.76 | 299.84 | 403,725 | -1.52(-0.50%) |
Jul 15, 2013 | 298.96 | 302.08 | 298.88 | 301.36 | 592,730 | +0.88(+0.29%) |
Jul 12, 2013 | 298.40 | 300.80 | 296.88 | 300.48 | 700,765 | +4.40(+1.49%) |
Jul 11, 2013 | 298.72 | 298.80 | 295.04 | 296.08 | 1,018,861 | -3.36(-1.12%) |
Jul 10, 2013 | 298.00 | 301.12 | 296.56 | 299.44 | 1,379,172 | +5.28(+1.79%) |
Jul 09, 2013 | 290.96 | 294.40 | 290.64 | 294.16 | 714,038 | +2.88(+0.99%) |
Jul 08, 2013 | 290.32 | 293.36 | 289.76 | 291.28 | 526,526 | -1.20(-0.41%) |
Jul 05, 2013 | 288.40 | 292.72 | 287.52 | 292.48 | 903,438 | +5.76(+2.01%) |
Jul 03, 2013 | 287.44 | 289.44 | 284.80 | 286.72 | 1,525,397 | +5.04(+1.79%) |
Jul 02, 2013 | 279.20 | 282.88 | 278.88 | 281.68 | 1,092,730 | +4.32(+1.56%) |
Jul 01, 2013 | 276.88 | 278.40 | 275.68 | 277.36 | 588,756 | +3.92(+1.43%) |
Jun 28, 2013 | 275.44 | 276.60 | 272.96 | 273.44 | 592,348 | -1.20(-0.44%) |
Jun 27, 2013 | 272.00 | 276.00 | 271.36 | 274.64 | 844,978 | +4.24(+1.57%) |
Jun 26, 2013 | 270.56 | 271.08 | 265.44 | 270.40 | 581,098 | +0.48(+0.18%) |
Jun 25, 2013 | 271.36 | 271.60 | 268.44 | 269.92 | 565,948 | +0.80(+0.30%) |
Jun 24, 2013 | 264.40 | 270.56 | 264.00 | 269.12 | 841,828 | +3.28(+1.23%) |
Jun 21, 2013 | 269.04 | 269.52 | 263.84 | 265.84 | 1,297,657 | -3.20(-1.19%) |
Jun 20, 2013 | 271.84 | 272.24 | 268.16 | 269.04 | 1,136,867 | -9.20(-3.31%) |
Jun 19, 2013 | 279.68 | 280.44 | 277.04 | 278.24 | 442,913 | -1.44(-0.51%) |
Jun 18, 2013 | 278.80 | 280.16 | 277.68 | 279.68 | 319,322 | +1.60(+0.58%) |
Jun 17, 2013 | 278.88 | 279.52 | 276.80 | 278.08 | 537,002 | +0.16(+0.06%) |
Jun 14, 2013 | 278.08 | 278.72 | 277.04 | 277.92 | 782,254 | +3.28(+1.19%) |
Jun 13, 2013 | 271.28 | 275.28 | 271.20 | 274.64 | 342,702 | +2.40(+0.88%) |
Jun 12, 2013 | 272.80 | 273.92 | 271.28 | 272.24 | 690,883 | +1.92(+0.71%) |
Jun 11, 2013 | 268.32 | 271.28 | 268.00 | 270.32 | 539,616 | -1.68(-0.62%) |
Jun 10, 2013 | 271.28 | 272.68 | 270.48 | 272.00 | 309,190 | -1.28(-0.47%) |
Jun 07, 2013 | 267.20 | 273.92 | 266.40 | 273.28 | 851,588 | +4.32(+1.61%) |
Jun 06, 2013 | 268.40 | 270.88 | 268.16 | 268.96 | 742,019 | +2.88(+1.08%) |
Jun 05, 2013 | 267.20 | 268.40 | 265.92 | 266.08 | 546,726 | +0.48(+0.18%) |
Jun 04, 2013 | 264.00 | 268.32 | 262.48 | 265.60 | 454,200 | +0.32(+0.12%) |
Jun 03, 2013 | 263.44 | 266.24 | 262.28 | 265.28 | 615,848 | +4.40(+1.69%) |
May 31, 2013 | 263.28 | 264.88 | 260.24 | 260.88 | 807,138 | -5.12(-1.92%) |
May 30, 2013 | 262.00 | 267.12 | 260.88 | 266.00 | 1,120,109 | +1.20(+0.45%) |
May 29, 2013 | 269.60 | 270.56 | 263.84 | 264.80 | 1,148,898 | -5.52(-2.04%) |
May 28, 2013 | 272.08 | 272.32 | 269.68 | 270.32 | 472,810 | +3.36(+1.26%) |
May 24, 2013 | 265.36 | 267.92 | 264.64 | 266.96 | 518,639 | -1.36(-0.51%) |
May 23, 2013 | 263.12 | 268.40 | 262.08 | 268.32 | 1,136,016 | +0.64(+0.24%) |
May 22, 2013 | 270.24 | 272.80 | 267.20 | 267.68 | 1,324,572 | -5.20(-1.91%) |
May 21, 2013 | 275.04 | 275.60 | 272.08 | 272.88 | 552,990 | -2.63(-0.96%) |
May 20, 2013 | 272.64 | 276.72 | 272.16 | 275.51 | 467,779 | +1.83(+0.67%) |
May 17, 2013 | 273.84 | 274.32 | 270.88 | 273.68 | 709,731 | +2.72(+1.00%) |
May 16, 2013 | 269.44 | 272.48 | 268.16 | 270.96 | 604,387 | +2.08(+0.77%) |
May 15, 2013 | 264.80 | 269.12 | 262.72 | 268.88 | 1,232,894 | -2.00(-0.74%) |
May 13, 2013 | 271.28 | 272.64 | 269.28 | 270.88 | 545,282 | -2.24(-0.82%) |
May 10, 2013 | 268.72 | 274.24 | 266.24 | 273.12 | 931,845 | -0.24(-0.09%) |
May 09, 2013 | 273.68 | 274.96 | 271.92 | 273.36 | 522,310 | -1.84(-0.67%) |
May 08, 2013 | 273.60 | 275.76 | 272.96 | 275.20 | 614,810 | +3.12(+1.15%) |
May 07, 2013 | 272.96 | 274.36 | 270.64 | 272.08 | 616,161 | -1.04(-0.38%) |
May 06, 2013 | 271.68 | 274.40 | 270.39 | 273.12 | 587,388 | +1.04(+0.38%) |
May 03, 2013 | 271.20 | 273.56 | 267.92 | 272.08 | 1,195,717 | +4.16(+1.55%) |
May 02, 2013 | 260.72 | 268.64 | 260.36 | 267.92 | 989,314 | +8.80(+3.40%) |
May 01, 2013 | 258.96 | 260.48 | 256.96 | 259.12 | 1,243,619 | -6.16(-2.32%) |
Apr 30, 2013 | 269.12 | 269.12 | 264.96 | 265.28 | 626,913 | -3.60(-1.34%) |
Apr 29, 2013 | 266.64 | 269.96 | 265.68 | 268.88 | 614,245 | +3.92(+1.48%) |
Apr 26, 2013 | 265.68 | 266.00 | 263.68 | 264.96 | 773,989 | -1.04(-0.39%) |
Apr 25, 2013 | 260.48 | 267.60 | 260.00 | 266.00 | 1,038,146 | +4.73(+1.81%) |
Apr 24, 2013 | 256.16 | 261.36 | 255.92 | 261.27 | 823,770 | +6.39(+2.51%) |
Apr 23, 2013 | 252.16 | 254.96 | 251.52 | 254.88 | 572,690 | +0.32(+0.13%) |
Apr 22, 2013 | 252.96 | 255.20 | 250.08 | 254.56 | 710,068 | +3.44(+1.37%) |
Apr 19, 2013 | 251.68 | 252.64 | 250.40 | 251.12 | 534,261 | -2.00(-0.79%) |
Apr 18, 2013 | 249.52 | 253.12 | 246.96 | 253.12 | 1,170,946 | +5.04(+2.03%) |
Apr 17, 2013 | 251.28 | 251.68 | 246.32 | 248.08 | 1,253,142 | -6.00(-2.36%) |
Apr 16, 2013 | 252.88 | 254.56 | 250.72 | 254.08 | 738,419 | +2.16(+0.86%) |
Apr 15, 2013 | 255.52 | 256.16 | 251.52 | 251.92 | 1,360,789 | -8.32(-3.20%) |
Apr 12, 2013 | 261.92 | 262.88 | 258.48 | 260.24 | 1,268,474 | -7.44(-2.78%) |
Apr 11, 2013 | 269.68 | 270.16 | 266.32 | 267.68 | 523,501 | -2.96(-1.09%) |
Apr 10, 2013 | 268.32 | 271.36 | 267.68 | 270.64 | 488,112 | +1.52(+0.56%) |
Apr 09, 2013 | 266.64 | 270.40 | 265.84 | 269.12 | 455,805 | +1.20(+0.45%) |
Apr 08, 2013 | 265.57 | 268.00 | 264.72 | 267.92 | 382,966 | +1.68(+0.63%) |
Apr 05, 2013 | 264.64 | 266.48 | 263.36 | 266.24 | 727,578 | -0.88(-0.33%) |
Apr 04, 2013 | 265.84 | 268.88 | 263.76 | 267.12 | 1,089,333 | -2.96(-1.10%) |
Apr 03, 2013 | 277.04 | 277.32 | 269.60 | 270.08 | 1,091,102 | -7.12(-2.57%) |
Apr 02, 2013 | 275.20 | 278.88 | 275.04 | 277.20 | 571,170 | -0.24(-0.09%) |
Apr 01, 2013 | 275.44 | 277.92 | 274.56 | 277.44 | 438,265 | -0.56(-0.20%) |
Mar 28, 2013 | 276.72 | 278.72 | 276.24 | 278.00 | 437,631 | +1.60(+0.58%) |
Mar 27, 2013 | 274.16 | 277.20 | 273.68 | 276.40 | 580,062 | +0.80(+0.29%) |
Mar 26, 2013 | 273.92 | 276.08 | 272.64 | 275.60 | 828,063 | +4.80(+1.77%) |
Mar 25, 2013 | 271.12 | 273.84 | 269.20 | 270.80 | 814,032 | +1.92(+0.71%) |
Mar 22, 2013 | 266.48 | 268.88 | 264.96 | 268.88 | 390,071 | +4.48(+1.69%) |
Mar 21, 2013 | 265.84 | 267.44 | 262.96 | 264.40 | 538,546 | -3.20(-1.20%) |
Mar 20, 2013 | 267.44 | 268.00 | 264.80 | 267.60 | 562,751 | +3.04(+1.15%) |
Mar 19, 2013 | 269.52 | 269.84 | 264.40 | 264.56 | 818,432 | -4.64(-1.72%) |
Mar 18, 2013 | 264.32 | 270.00 | 264.00 | 269.20 | 433,926 | +0.40(+0.15%) |
Mar 15, 2013 | 268.88 | 269.20 | 267.36 | 268.80 | 311,297 | +1.44(+0.54%) |
Mar 14, 2013 | 266.08 | 267.84 | 265.84 | 267.36 | 262,924 | +1.84(+0.69%) |
Mar 13, 2013 | 268.00 | 268.52 | 264.24 | 265.52 | 422,170 | -0.56(-0.21%) |
Mar 12, 2013 | 267.68 | 268.80 | 265.76 | 266.08 | 424,180 | +1.76(+0.67%) |
Mar 11, 2013 | 262.88 | 265.20 | 261.60 | 264.32 | 249,725 | -0.08(-0.03%) |
Mar 08, 2013 | 262.96 | 264.80 | 261.92 | 264.40 | 383,425 | +0.88(+0.33%) |
Mar 07, 2013 | 262.08 | 264.00 | 261.68 | 263.52 | 702,802 | +3.20(+1.23%) |
Mar 06, 2013 | 260.72 | 260.72 | 257.84 | 260.32 | 606,985 | -1.20(-0.46%) |
Mar 05, 2013 | 260.32 | 261.92 | 259.20 | 261.52 | 524,460 | +2.32(+0.90%) |
Mar 04, 2013 | 260.80 | 260.88 | 257.28 | 259.20 | 751,159 | -2.72(-1.04%) |
Mar 01, 2013 | 261.28 | 262.24 | 259.28 | 261.92 | 619,157 | -2.56(-0.97%) |
Feb 28, 2013 | 267.44 | 267.76 | 263.68 | 264.48 | 664,121 | -2.72(-1.02%) |
Feb 27, 2013 | 266.00 | 268.80 | 265.68 | 267.20 | 627,455 | +0.56(+0.21%) |
Feb 26, 2013 | 267.60 | 268.96 | 265.44 | 266.64 | 818,550 | -2.16(-0.80%) |
Feb 22, 2013 | 267.52 | 269.04 | 266.40 | 268.80 | 563,937 | +1.36(+0.51%) |
Feb 21, 2013 | 268.00 | 269.52 | 266.80 | 267.44 | 974,159 | -5.92(-2.17%) |
Feb 20, 2013 | 279.84 | 280.28 | 271.36 | 273.36 | 1,425,087 | -6.32(-2.26%) |
Feb 19, 2013 | 277.28 | 279.76 | 276.56 | 279.68 | 528,294 | +1.92(+0.69%) |
Feb 15, 2013 | 277.52 | 281.60 | 275.84 | 277.76 | 880,114 | -4.40(-1.56%) |
Feb 14, 2013 | 282.08 | 283.04 | 281.28 | 282.16 | 264,227 | +0.64(+0.23%) |
Feb 13, 2013 | 283.36 | 283.92 | 279.91 | 281.52 | 641,567 | -0.72(-0.26%) |
Feb 12, 2013 | 282.08 | 283.12 | 281.36 | 282.24 | 341,320 | +1.28(+0.46%) |
Feb 11, 2013 | 276.40 | 281.12 | 275.52 | 280.96 | 591,608 | +3.36(+1.21%) |
Feb 08, 2013 | 279.04 | 279.64 | 276.00 | 277.60 | 391,777 | +0.16(+0.06%) |
Feb 07, 2013 | 280.80 | 281.20 | 276.72 | 277.44 | 492,880 | -2.88(-1.03%) |
Feb 06, 2013 | 276.40 | 280.80 | 276.08 | 280.32 | 531,744 | +2.08(+0.75%) |
Feb 04, 2013 | 279.12 | 280.56 | 277.68 | 278.24 | 639,979 | -4.56(-1.61%) |
Feb 01, 2013 | 280.16 | 284.16 | 279.52 | 282.80 | 673,436 | +0.56(+0.20%) |
Jan 31, 2013 | 281.28 | 282.80 | 280.96 | 282.24 | 552,224 | -1.68(-0.59%) |
Jan 30, 2013 | 283.36 | 284.24 | 281.92 | 283.92 | 679,040 | +1.60(+0.57%) |
Jan 29, 2013 | 281.52 | 283.28 | 280.48 | 282.32 | 738,888 | +2.80(+1.00%) |
Jan 28, 2013 | 279.68 | 279.84 | 276.56 | 279.52 | 457,214 | +1.28(+0.46%) |
Jan 25, 2013 | 278.96 | 279.36 | 276.32 | 278.24 | 477,877 | +0.16(+0.06%) |
Jan 24, 2013 | 278.40 | 280.00 | 277.52 | 278.08 | 601,695 | +1.20(+0.43%) |
Jan 23, 2013 | 279.36 | 280.08 | 275.04 | 276.88 | 765,120 | -3.20(-1.14%) |
Jan 22, 2013 | 278.56 | 280.72 | 278.00 | 280.08 | 549,184 | +1.92(+0.69%) |
Jan 18, 2013 | 277.60 | 278.48 | 276.32 | 278.16 | 499,683 | +0.80(+0.29%) |
Jan 17, 2013 | 277.60 | 279.54 | 276.80 | 277.36 | 830,506 | +3.12(+1.14%) |
Jan 16, 2013 | 272.32 | 274.64 | 271.68 | 274.24 | 529,420 | +2.32(+0.85%) |
Jan 15, 2013 | 274.00 | 274.17 | 271.36 | 271.92 | 373,957 | -2.32(-0.85%) |
Jan 14, 2013 | 272.96 | 274.48 | 270.64 | 274.24 | 393,360 | +1.76(+0.65%) |
Jan 11, 2013 | 270.96 | 272.88 | 269.60 | 272.48 | 445,028 | -0.88(-0.32%) |
Jan 10, 2013 | 274.24 | 274.56 | 272.48 | 273.36 | 432,229 | +2.32(+0.86%) |
Jan 09, 2013 | 271.60 | 272.56 | 269.92 | 271.04 | 344,071 | -0.64(-0.24%) |
Jan 08, 2013 | 272.08 | 272.24 | 269.84 | 271.68 | 480,183 | +0.32(+0.12%) |
Jan 07, 2013 | 269.76 | 271.76 | 269.00 | 271.36 | 356,664 | +0.32(+0.12%) |
Jan 04, 2013 | 269.60 | 271.12 | 268.56 | 271.04 | 742,612 | +1.12(+0.41%) |
Jan 03, 2013 | 270.80 | 271.60 | 269.60 | 269.92 | 487,437 | -0.64(-0.24%) |