Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 272.24 | 272.64 | 269.60 | 270.56 | 693,059 | +3.60(+1.35%) |
Dec 31, 2012 | 263.20 | 267.77 | 263.12 | 266.96 | 593,491 | +2.64(+1.00%) |
Dec 28, 2012 | 265.44 | 266.08 | 263.04 | 264.32 | 508,754 | -1.20(-0.45%) |
Dec 27, 2012 | 265.36 | 265.76 | 262.16 | 265.52 | 488,674 | +0.32(+0.12%) |
Dec 26, 2012 | 264.40 | 265.84 | 263.36 | 265.20 | 695,037 | +7.28(+2.82%) |
Dec 24, 2012 | 257.52 | 258.00 | 256.88 | 257.92 | 192,688 | -0.96(-0.37%) |
Dec 21, 2012 | 257.28 | 258.88 | 256.16 | 258.88 | 784,801 | -2.96(-1.13%) |
Dec 20, 2012 | 261.04 | 263.60 | 260.48 | 261.84 | 399,477 | +0.48(+0.18%) |
Dec 19, 2012 | 258.08 | 263.01 | 257.68 | 261.36 | 689,400 | +3.92(+1.52%) |
Dec 18, 2012 | 256.80 | 258.16 | 255.36 | 257.44 | 436,818 | +1.40(+0.55%) |
Dec 17, 2012 | 254.80 | 256.80 | 254.64 | 256.04 | 348,751 | +1.56(+0.61%) |
Dec 14, 2012 | 253.20 | 254.56 | 252.40 | 254.48 | 315,890 | +1.84(+0.73%) |
Dec 13, 2012 | 252.96 | 254.88 | 251.52 | 252.64 | 342,253 | -1.60(-0.63%) |
Dec 12, 2012 | 254.80 | 256.88 | 252.32 | 254.24 | 754,188 | +2.48(+0.99%) |
Dec 11, 2012 | 251.36 | 251.92 | 249.76 | 251.76 | 610,405 | +0.64(+0.25%) |
Dec 10, 2012 | 253.20 | 253.88 | 250.08 | 251.12 | 395,492 | -1.12(-0.44%) |
Dec 07, 2012 | 253.44 | 254.00 | 251.60 | 252.24 | 435,440 | -1.04(-0.41%) |
Dec 06, 2012 | 253.92 | 254.65 | 251.28 | 253.28 | 806,167 | -4.48(-1.74%) |
Dec 05, 2012 | 259.20 | 259.68 | 256.48 | 257.76 | 600,251 | -1.48(-0.57%) |
Dec 04, 2012 | 257.84 | 260.56 | 257.28 | 259.24 | 395,936 | -1.24(-0.48%) |
Nov 30, 2012 | 258.96 | 260.96 | 258.64 | 260.48 | 476,921 | +3.12(+1.21%) |
Nov 29, 2012 | 259.36 | 260.08 | 256.88 | 257.36 | 708,815 | +3.04(+1.20%) |
Nov 28, 2012 | 250.96 | 254.40 | 250.32 | 254.32 | 835,049 | -1.52(-0.59%) |
Nov 27, 2012 | 256.96 | 257.84 | 254.64 | 255.84 | 578,027 | -1.68(-0.65%) |
Nov 26, 2012 | 256.48 | 257.92 | 255.96 | 257.52 | 363,180 | -1.04(-0.40%) |
Nov 23, 2012 | 256.80 | 259.60 | 256.80 | 258.56 | 272,730 | +1.60(+0.62%) |
Nov 21, 2012 | 256.00 | 257.36 | 253.44 | 256.96 | 1,146,313 | +1.36(+0.53%) |
Nov 20, 2012 | 259.28 | 260.24 | 252.72 | 255.60 | 2,115,439 | -5.76(-2.20%) |
Nov 19, 2012 | 260.16 | 263.40 | 260.00 | 261.36 | 1,164,039 | +5.94(+2.33%) |
Nov 16, 2012 | 254.56 | 256.40 | 253.04 | 255.42 | 1,262,490 | +3.50(+1.39%) |
Nov 15, 2012 | 255.52 | 255.92 | 249.60 | 251.92 | 1,497,857 | -2.24(-0.88%) |
Nov 14, 2012 | 252.16 | 255.36 | 251.11 | 254.16 | 1,487,316 | +2.88(+1.15%) |
Nov 13, 2012 | 250.48 | 253.52 | 250.16 | 251.28 | 777,202 | -1.44(-0.57%) |
Nov 12, 2012 | 253.84 | 255.28 | 251.68 | 252.72 | 621,323 | -1.12(-0.44%) |
Nov 09, 2012 | 250.48 | 255.88 | 250.24 | 253.84 | 860,674 | +3.44(+1.37%) |
Nov 08, 2012 | 250.40 | 252.24 | 248.64 | 250.40 | 942,236 | +0.72(+0.29%) |
Nov 07, 2012 | 255.84 | 257.00 | 248.00 | 249.68 | 1,765,069 | -10.81(-4.15%) |
Nov 06, 2012 | 255.28 | 263.04 | 254.00 | 260.48 | 1,220,447 | +7.60(+3.01%) |
Nov 05, 2012 | 251.04 | 253.44 | 250.32 | 252.88 | 872,647 | +2.08(+0.83%) |
Nov 02, 2012 | 255.60 | 255.68 | 249.84 | 250.80 | 1,000,153 | -5.68(-2.21%) |
Nov 01, 2012 | 254.80 | 258.00 | 254.16 | 256.48 | 987,378 | +2.24(+0.88%) |
Oct 31, 2012 | 254.48 | 257.36 | 253.60 | 254.24 | 657,239 | -0.08(-0.03%) |
Oct 26, 2012 | 253.20 | 254.32 | 254.32 | 254.32 | 995,325 | +0.08(+0.03%) |
Oct 25, 2012 | 255.20 | 255.52 | 251.60 | 254.24 | 1,061,197 | +1.20(+0.47%) |
Oct 24, 2012 | 255.04 | 255.68 | 250.80 | 253.04 | 1,698,879 | -2.72(-1.06%) |
Oct 23, 2012 | 257.12 | 257.20 | 252.96 | 255.76 | 1,754,655 | -10.96(-4.11%) |
Oct 19, 2012 | 275.60 | 275.69 | 266.16 | 266.72 | 1,534,262 | -5.84(-2.14%) |
Oct 18, 2012 | 270.00 | 274.48 | 269.12 | 272.56 | 1,038,349 | -0.24(-0.09%) |
Oct 17, 2012 | 274.24 | 275.36 | 271.52 | 272.80 | 643,741 | -0.28(-0.10%) |
Oct 16, 2012 | 271.52 | 273.60 | 271.20 | 273.08 | 767,284 | +1.08(+0.40%) |
Oct 15, 2012 | 268.96 | 272.96 | 266.44 | 272.00 | 1,317,740 | +0.00(+0.00%) |
Oct 12, 2012 | 273.28 | 274.72 | 270.32 | 272.00 | 585,708 | -2.32(-0.85%) |
Oct 11, 2012 | 274.16 | 275.52 | 271.52 | 274.32 | 1,001,000 | +3.60(+1.33%) |
Oct 10, 2012 | 274.00 | 277.60 | 269.84 | 270.72 | 1,046,513 | -2.72(-0.99%) |
Oct 09, 2012 | 267.60 | 275.44 | 267.52 | 273.44 | 1,670,339 | +7.68(+2.89%) |
Oct 08, 2012 | 264.88 | 266.48 | 264.08 | 265.76 | 443,310 | -1.04(-0.39%) |
Oct 05, 2012 | 269.60 | 269.60 | 264.00 | 266.80 | 903,928 | -4.72(-1.74%) |
Oct 04, 2012 | 263.92 | 272.32 | 263.04 | 271.52 | 1,510,687 | +10.64(+4.08%) |
Oct 03, 2012 | 268.56 | 268.72 | 260.16 | 260.88 | 2,040,834 | -11.28(-4.14%) |
Oct 02, 2012 | 274.80 | 275.04 | 271.92 | 272.16 | 589,471 | -1.84(-0.67%) |
Oct 01, 2012 | 275.60 | 276.56 | 273.28 | 274.00 | 750,631 | +1.04(+0.38%) |
Sep 28, 2012 | 272.88 | 274.24 | 271.28 | 272.96 | 690,516 | -0.24(-0.09%) |
Sep 27, 2012 | 270.64 | 274.00 | 269.44 | 273.20 | 981,763 | +6.48(+2.43%) |
Sep 26, 2012 | 268.00 | 268.04 | 263.84 | 266.72 | 1,409,421 | -3.28(-1.21%) |
Sep 25, 2012 | 274.48 | 276.00 | 270.00 | 270.00 | 746,840 | -2.72(-1.00%) |
Sep 24, 2012 | 272.08 | 273.20 | 270.16 | 272.72 | 676,814 | -3.20(-1.16%) |
Sep 21, 2012 | 276.96 | 277.92 | 274.80 | 275.92 | 889,822 | -0.16(-0.06%) |
Sep 20, 2012 | 272.64 | 276.08 | 272.00 | 276.08 | 1,067,663 | +3.12(+1.14%) |
Sep 19, 2012 | 279.60 | 279.68 | 271.68 | 272.96 | 2,719,801 | -11.60(-4.08%) |
Sep 18, 2012 | 286.24 | 287.52 | 283.12 | 284.56 | 1,011,199 | -1.44(-0.50%) |
Sep 17, 2012 | 294.88 | 296.16 | 281.84 | 286.00 | 3,108,625 | -8.72(-2.96%) |
Sep 14, 2012 | 295.68 | 297.36 | 293.20 | 294.72 | 919,594 | +2.64(+0.90%) |
Sep 13, 2012 | 292.56 | 292.88 | 287.28 | 292.08 | 1,195,029 | +3.76(+1.30%) |
Sep 12, 2012 | 289.36 | 290.24 | 287.76 | 288.32 | 722,205 | -0.56(-0.19%) |
Sep 11, 2012 | 288.80 | 289.60 | 287.60 | 288.88 | 734,882 | +2.08(+0.73%) |
Sep 10, 2012 | 285.12 | 287.76 | 284.32 | 286.80 | 537,350 | -0.24(-0.08%) |
Sep 07, 2012 | 283.76 | 288.00 | 280.11 | 287.04 | 1,304,643 | +5.20(+1.85%) |
Sep 06, 2012 | 287.92 | 290.88 | 281.84 | 281.84 | 1,577,868 | -2.72(-0.96%) |
Sep 05, 2012 | 283.76 | 284.72 | 280.72 | 284.56 | 853,272 | +0.48(+0.17%) |
Sep 04, 2012 | 287.68 | 287.84 | 282.80 | 284.08 | 824,001 | -3.04(-1.06%) |
Aug 31, 2012 | 286.96 | 288.64 | 282.64 | 287.12 | 1,034,723 | +5.04(+1.79%) |
Aug 30, 2012 | 283.28 | 283.60 | 279.76 | 282.08 | 642,002 | -0.96(-0.34%) |
Aug 29, 2012 | 285.92 | 285.96 | 282.16 | 283.04 | 954,095 | -1.84(-0.65%) |
Aug 27, 2012 | 283.60 | 284.96 | 281.12 | 284.88 | 926,319 | -0.56(-0.20%) |
Aug 24, 2012 | 287.44 | 289.36 | 284.88 | 285.44 | 535,322 | -0.64(-0.22%) |
Aug 23, 2012 | 290.80 | 291.60 | 285.20 | 286.08 | 1,219,384 | -3.68(-1.27%) |
Aug 22, 2012 | 287.76 | 290.40 | 287.28 | 289.76 | 897,112 | +1.92(+0.67%) |
Aug 21, 2012 | 290.64 | 291.36 | 287.44 | 287.84 | 868,675 | +1.20(+0.42%) |
Aug 20, 2012 | 286.56 | 287.04 | 283.92 | 286.64 | 661,494 | -0.96(-0.33%) |
Aug 17, 2012 | 286.08 | 287.60 | 284.16 | 287.60 | 641,490 | +3.12(+1.10%) |
Aug 16, 2012 | 282.64 | 286.08 | 281.33 | 284.48 | 893,435 | +2.96(+1.05%) |
Aug 15, 2012 | 277.52 | 283.60 | 277.44 | 281.52 | 976,402 | +2.16(+0.77%) |
Aug 14, 2012 | 279.12 | 280.72 | 277.76 | 279.36 | 536,414 | +2.08(+0.75%) |
Aug 13, 2012 | 279.68 | 280.00 | 275.04 | 277.28 | 512,097 | -1.52(-0.55%) |
Aug 10, 2012 | 275.84 | 278.96 | 274.72 | 278.80 | 439,030 | -0.64(-0.23%) |
Aug 09, 2012 | 279.68 | 281.36 | 278.40 | 279.44 | 354,553 | +0.48(+0.17%) |
Aug 08, 2012 | 280.24 | 282.96 | 277.60 | 278.96 | 756,943 | -0.32(-0.11%) |
Aug 07, 2012 | 277.12 | 282.00 | 276.33 | 279.28 | 848,027 | +3.92(+1.42%) |
Aug 06, 2012 | 271.60 | 275.84 | 271.20 | 275.36 | 836,697 | +2.80(+1.03%) |
Aug 03, 2012 | 268.24 | 274.08 | 267.76 | 272.56 | 1,485,073 | +11.76(+4.51%) |
Aug 02, 2012 | 260.80 | 264.32 | 259.68 | 260.80 | 1,036,518 | -4.56(-1.72%) |
Aug 01, 2012 | 264.24 | 267.28 | 262.72 | 265.36 | 1,111,952 | +3.92(+1.50%) |
Jul 31, 2012 | 267.60 | 268.08 | 261.20 | 261.44 | 1,135,278 | -6.16(-2.30%) |
Jul 30, 2012 | 268.80 | 269.92 | 266.96 | 267.60 | 649,624 | -1.76(-0.65%) |
Jul 27, 2012 | 268.08 | 270.32 | 267.04 | 269.36 | 727,076 | +2.08(+0.78%) |
Jul 26, 2012 | 269.20 | 270.00 | 266.12 | 267.28 | 704,862 | +1.60(+0.60%) |
Jul 25, 2012 | 264.80 | 267.04 | 259.60 | 265.68 | 1,106,274 | +0.48(+0.18%) |
Jul 24, 2012 | 264.80 | 266.16 | 262.76 | 265.20 | 1,046,808 | +1.20(+0.45%) |
Jul 23, 2012 | 264.16 | 268.24 | 262.64 | 264.00 | 1,222,255 | -9.60(-3.51%) |
Jul 20, 2012 | 273.28 | 275.36 | 271.68 | 273.60 | 1,055,050 | -3.52(-1.27%) |
Jul 19, 2012 | 273.92 | 278.72 | 273.68 | 277.12 | 1,486,098 | +7.60(+2.82%) |
Jul 18, 2012 | 267.84 | 270.00 | 267.04 | 269.52 | 868,696 | +2.48(+0.93%) |
Jul 17, 2012 | 267.20 | 268.32 | 262.40 | 267.04 | 1,149,759 | +2.08(+0.79%) |
Jul 16, 2012 | 262.40 | 265.60 | 260.72 | 264.96 | 856,520 | +3.52(+1.35%) |
Jul 13, 2012 | 259.12 | 262.96 | 259.12 | 261.44 | 615,308 | +3.84(+1.49%) |
Jul 12, 2012 | 254.72 | 259.28 | 252.96 | 257.60 | 948,848 | -1.04(-0.40%) |
Jul 11, 2012 | 255.60 | 259.60 | 254.24 | 258.64 | 1,541,910 | +6.48(+2.57%) |
Jul 10, 2012 | 257.20 | 257.36 | 251.20 | 252.16 | 1,024,350 | -5.20(-2.02%) |
Jul 09, 2012 | 253.68 | 259.68 | 253.28 | 257.36 | 834,109 | +4.64(+1.84%) |
Jul 06, 2012 | 254.16 | 255.92 | 252.40 | 252.72 | 1,196,814 | -8.24(-3.16%) |
Jul 05, 2012 | 261.52 | 264.64 | 259.76 | 260.96 | 1,239,483 | -2.56(-0.97%) |
Jul 03, 2012 | 261.52 | 264.32 | 260.32 | 263.52 | 1,744,863 | +12.08(+4.80%) |
Jul 02, 2012 | 251.44 | 253.60 | 246.56 | 251.44 | 2,193,831 | -3.20(-1.26%) |
Jun 29, 2012 | 246.08 | 256.24 | 244.48 | 254.64 | 2,551,622 | +18.64(+7.90%) |
Jun 28, 2012 | 239.52 | 240.15 | 232.16 | 236.00 | 1,760,022 | -5.60(-2.32%) |
Jun 27, 2012 | 240.96 | 242.96 | 239.60 | 241.60 | 1,166,483 | +3.12(+1.31%) |
Jun 26, 2012 | 238.32 | 239.28 | 235.44 | 238.48 | 860,517 | +0.08(+0.03%) |
Jun 25, 2012 | 237.44 | 238.72 | 234.40 | 238.40 | 1,082,229 | -2.40(-1.00%) |
Jun 22, 2012 | 236.56 | 241.44 | 235.60 | 240.80 | 1,279,180 | +5.16(+2.19%) |
Jun 21, 2012 | 242.40 | 243.20 | 234.48 | 235.64 | 2,305,299 | -8.28(-3.39%) |
Jun 20, 2012 | 252.40 | 252.63 | 242.88 | 243.92 | 2,733,954 | -9.52(-3.76%) |
Jun 19, 2012 | 253.92 | 254.48 | 251.92 | 253.44 | 915,344 | +2.88(+1.15%) |
Jun 18, 2012 | 248.16 | 252.88 | 247.44 | 250.56 | 693,816 | -2.48(-0.98%) |
Jun 15, 2012 | 253.12 | 254.32 | 251.60 | 253.04 | 610,327 | -0.80(-0.32%) |
Jun 14, 2012 | 249.52 | 254.40 | 248.32 | 253.84 | 617,661 | +5.04(+2.03%) |
Jun 13, 2012 | 248.32 | 253.20 | 247.68 | 248.80 | 891,638 | -2.52(-1.00%) |
Jun 12, 2012 | 250.56 | 252.32 | 248.96 | 251.32 | 846,612 | +5.73(+2.33%) |
Jun 11, 2012 | 255.20 | 255.20 | 245.36 | 245.59 | 1,247,467 | -8.81(-3.46%) |
Jun 08, 2012 | 249.52 | 255.20 | 249.04 | 254.40 | 1,111,943 | +0.64(+0.25%) |
Jun 07, 2012 | 262.16 | 262.40 | 252.88 | 253.76 | 1,020,256 | -3.44(-1.34%) |
Jun 06, 2012 | 256.72 | 260.08 | 255.60 | 257.20 | 1,311,305 | +3.12(+1.23%) |
Jun 05, 2012 | 252.88 | 254.64 | 252.48 | 254.08 | 925,467 | +0.00(+0.00%) |
Jun 04, 2012 | 250.72 | 254.48 | 249.80 | 254.08 | 1,482,426 | +2.64(+1.05%) |
Jun 01, 2012 | 253.60 | 254.96 | 248.24 | 251.44 | 1,827,014 | -9.44(-3.62%) |
May 31, 2012 | 264.32 | 264.71 | 258.96 | 260.88 | 1,362,927 | -3.28(-1.24%) |
May 30, 2012 | 268.16 | 268.32 | 263.44 | 264.16 | 909,876 | -9.68(-3.53%) |
May 29, 2012 | 276.24 | 278.08 | 272.20 | 273.84 | 777,926 | +0.08(+0.03%) |
May 25, 2012 | 273.68 | 274.96 | 273.28 | 273.76 | 387,743 | -0.32(-0.12%) |
May 24, 2012 | 274.32 | 276.00 | 272.00 | 274.08 | 895,233 | +1.36(+0.50%) |
May 23, 2012 | 275.36 | 275.68 | 269.28 | 272.72 | 1,161,584 | -3.12(-1.13%) |
May 22, 2012 | 279.28 | 280.00 | 275.12 | 275.84 | 660,515 | -5.36(-1.91%) |
May 21, 2012 | 277.44 | 281.52 | 276.80 | 281.20 | 692,520 | +5.76(+2.09%) |
May 18, 2012 | 279.12 | 280.32 | 275.44 | 275.44 | 901,507 | -4.88(-1.74%) |
May 17, 2012 | 283.04 | 283.60 | 278.88 | 280.32 | 721,615 | -0.08(-0.03%) |
May 16, 2012 | 281.52 | 285.12 | 279.52 | 280.40 | 1,330,230 | -1.84(-0.65%) |
May 15, 2012 | 286.40 | 287.76 | 281.76 | 282.24 | 784,368 | -2.64(-0.93%) |
May 14, 2012 | 285.68 | 287.84 | 284.24 | 284.88 | 657,458 | -5.20(-1.79%) |
May 11, 2012 | 290.16 | 294.16 | 289.92 | 290.08 | 563,379 | -2.80(-0.96%) |
May 10, 2012 | 294.88 | 295.76 | 292.40 | 292.88 | 593,313 | +0.72(+0.25%) |
May 09, 2012 | 289.92 | 293.28 | 288.24 | 292.16 | 1,426,503 | -2.80(-0.95%) |
May 08, 2012 | 293.84 | 295.20 | 289.20 | 294.96 | 1,337,392 | -1.44(-0.49%) |
May 07, 2012 | 294.88 | 297.28 | 292.00 | 296.40 | 1,345,546 | -1.92(-0.64%) |
May 04, 2012 | 302.72 | 303.92 | 295.35 | 298.32 | 2,510,983 | -12.32(-3.97%) |
May 03, 2012 | 315.44 | 315.52 | 310.00 | 310.64 | 1,134,940 | -8.48(-2.66%) |
May 02, 2012 | 320.08 | 320.48 | 317.68 | 319.12 | 713,505 | -2.08(-0.65%) |
May 01, 2012 | 317.04 | 322.30 | 317.04 | 321.20 | 757,663 | +3.76(+1.18%) |
Apr 30, 2012 | 315.44 | 318.48 | 314.96 | 317.44 | 609,140 | +0.48(+0.15%) |
Apr 27, 2012 | 316.40 | 318.00 | 315.04 | 316.96 | 419,935 | +0.72(+0.23%) |
Apr 26, 2012 | 315.52 | 317.72 | 315.04 | 316.24 | 669,110 | +0.96(+0.30%) |
Apr 25, 2012 | 314.64 | 316.72 | 312.32 | 315.28 | 1,070,062 | +1.92(+0.61%) |
Apr 24, 2012 | 314.96 | 315.12 | 312.10 | 313.36 | 517,842 | +1.12(+0.36%) |
Apr 23, 2012 | 309.84 | 312.40 | 308.40 | 312.24 | 693,893 | -2.88(-0.91%) |
Apr 20, 2012 | 316.08 | 316.88 | 312.92 | 315.12 | 670,576 | +3.44(+1.10%) |
Apr 19, 2012 | 312.32 | 313.12 | 309.36 | 311.68 | 689,085 | -0.72(-0.23%) |
Apr 18, 2012 | 315.76 | 316.56 | 310.88 | 312.40 | 641,914 | -4.72(-1.49%) |
Apr 17, 2012 | 318.64 | 319.12 | 316.32 | 317.12 | 675,909 | +3.68(+1.17%) |
Apr 16, 2012 | 313.04 | 314.48 | 309.84 | 313.44 | 720,331 | +0.24(+0.08%) |
Apr 13, 2012 | 314.00 | 314.64 | 312.16 | 313.20 | 509,093 | -2.32(-0.74%) |
Apr 12, 2012 | 313.20 | 317.12 | 313.04 | 315.52 | 724,196 | +3.44(+1.10%) |
Apr 11, 2012 | 309.44 | 313.84 | 308.64 | 312.08 | 1,029,082 | +4.00(+1.30%) |
Apr 10, 2012 | 311.04 | 313.38 | 306.49 | 308.08 | 822,578 | -3.68(-1.18%) |
Apr 09, 2012 | 308.48 | 312.32 | 306.88 | 311.76 | 715,494 | -2.32(-0.74%) |
Apr 05, 2012 | 309.84 | 314.80 | 309.68 | 314.08 | 532,285 | +3.36(+1.08%) |
Apr 04, 2012 | 312.96 | 313.84 | 307.76 | 310.72 | 1,086,672 | -6.56(-2.07%) |
Apr 03, 2012 | 319.60 | 320.16 | 315.44 | 317.28 | 628,639 | -2.96(-0.92%) |