Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 517.37 | 520.50 | 512.28 | 516.98 | 15,099 | -3.91(-0.75%) |
May 30, 2013 | 519.72 | 526.76 | 515.02 | 520.89 | 9,647 | +0.78(+0.15%) |
May 29, 2013 | 523.24 | 527.55 | 513.46 | 520.11 | 11,651 | -7.44(-1.41%) |
May 28, 2013 | 527.94 | 540.35 | 521.28 | 527.55 | 11,854 | +7.05(+1.35%) |
May 24, 2013 | 510.33 | 520.89 | 503.67 | 520.50 | 7,879 | +8.22(+1.60%) |
May 23, 2013 | 513.46 | 518.15 | 495.06 | 512.28 | 12,172 | -5.09(-0.98%) |
May 22, 2013 | 524.81 | 538.50 | 512.28 | 517.37 | 12,066 | -7.83(-1.49%) |
May 21, 2013 | 523.63 | 525.20 | 518.94 | 525.20 | 5,085 | +0.78(+0.15%) |
May 20, 2013 | 519.33 | 526.76 | 515.80 | 524.41 | 9,401 | +5.48(+1.06%) |
May 17, 2013 | 515.02 | 518.94 | 509.94 | 518.94 | 7,745 | +6.26(+1.22%) |
May 16, 2013 | 520.11 | 520.11 | 509.54 | 512.67 | 3,568 | -7.83(-1.50%) |
May 15, 2013 | 512.28 | 522.42 | 507.59 | 520.50 | 10,475 | +10.96(+2.15%) |
May 13, 2013 | 512.67 | 514.24 | 502.89 | 509.54 | 13,561 | +0.78(+0.15%) |
May 10, 2013 | 513.46 | 517.76 | 507.59 | 508.76 | 6,151 | +0.39(+0.08%) |
May 09, 2013 | 521.67 | 521.67 | 505.63 | 508.37 | 7,273 | -9.00(-1.74%) |
May 08, 2013 | 516.59 | 522.07 | 510.33 | 517.37 | 9,730 | +0.39(+0.08%) |
May 07, 2013 | 505.63 | 516.98 | 500.93 | 516.98 | 8,542 | +12.92(+2.56%) |
May 06, 2013 | 505.24 | 512.28 | 501.32 | 504.06 | 5,705 | -1.17(-0.23%) |
May 03, 2013 | 507.98 | 513.06 | 504.46 | 505.24 | 7,053 | +1.17(+0.23%) |
May 02, 2013 | 491.93 | 504.65 | 488.02 | 504.06 | 5,315 | +16.05(+3.29%) |
May 01, 2013 | 501.72 | 504.06 | 486.45 | 488.02 | 8,029 | -16.05(-3.18%) |
Apr 30, 2013 | 495.06 | 504.46 | 493.89 | 504.06 | 5,711 | +10.18(+2.06%) |
Apr 29, 2013 | 493.50 | 498.58 | 488.81 | 493.89 | 3,168 | +1.56(+0.32%) |
Apr 26, 2013 | 495.06 | 495.85 | 491.93 | 492.32 | 4,602 | -2.74(-0.55%) |
Apr 25, 2013 | 501.72 | 505.63 | 494.34 | 495.06 | 4,583 | -5.09(-1.02%) |
Apr 24, 2013 | 493.89 | 501.72 | 492.71 | 500.15 | 5,057 | +5.48(+1.11%) |
Apr 23, 2013 | 481.76 | 497.02 | 479.41 | 494.67 | 7,136 | +17.22(+3.61%) |
Apr 22, 2013 | 475.89 | 479.02 | 466.49 | 477.45 | 3,586 | +1.96(+0.41%) |
Apr 19, 2013 | 464.54 | 475.50 | 464.54 | 475.50 | 4,346 | +11.74(+2.53%) |
Apr 18, 2013 | 473.54 | 477.06 | 461.80 | 463.75 | 6,013 | -10.96(-2.31%) |
Apr 17, 2013 | 478.63 | 480.58 | 471.58 | 474.71 | 9,109 | -8.22(-1.70%) |
Apr 16, 2013 | 480.19 | 486.06 | 476.67 | 482.93 | 4,127 | +6.65(+1.40%) |
Apr 15, 2013 | 494.28 | 498.19 | 475.50 | 476.28 | 7,916 | -21.92(-4.40%) |
Apr 12, 2013 | 498.98 | 502.11 | 490.80 | 498.19 | 9,567 | -2.35(-0.47%) |
Apr 11, 2013 | 491.54 | 503.67 | 490.76 | 500.54 | 7,698 | +7.44(+1.51%) |
Apr 10, 2013 | 480.97 | 493.89 | 479.41 | 493.11 | 7,145 | +13.70(+2.86%) |
Apr 09, 2013 | 485.67 | 488.02 | 479.41 | 479.41 | 3,909 | -5.48(-1.13%) |
Apr 08, 2013 | 479.02 | 486.45 | 472.76 | 484.89 | 4,311 | +5.48(+1.14%) |
Apr 05, 2013 | 461.01 | 479.80 | 461.01 | 479.41 | 9,673 | +9.39(+2.00%) |
Apr 04, 2013 | 464.15 | 471.58 | 460.91 | 470.02 | 6,936 | +5.87(+1.26%) |
Apr 03, 2013 | 478.63 | 480.58 | 461.80 | 464.15 | 8,501 | -12.91(-2.71%) |
Apr 02, 2013 | 479.41 | 484.50 | 475.10 | 477.06 | 5,625 | -0.39(-0.08%) |
Apr 01, 2013 | 484.50 | 487.63 | 475.50 | 477.45 | 6,997 | -6.26(-1.29%) |
Mar 28, 2013 | 492.71 | 496.63 | 483.71 | 483.71 | 10,190 | -7.83(-1.59%) |
Mar 27, 2013 | 477.45 | 492.32 | 475.10 | 491.54 | 16,574 | +12.13(+2.53%) |
Mar 26, 2013 | 468.06 | 479.41 | 466.49 | 479.41 | 8,547 | +15.26(+3.29%) |
Mar 25, 2013 | 461.82 | 468.41 | 459.88 | 464.15 | 9,911 | +2.32(+0.50%) |
Mar 22, 2013 | 466.08 | 470.35 | 461.05 | 461.82 | 5,141 | -3.10(-0.67%) |
Mar 21, 2013 | 465.31 | 468.80 | 462.98 | 464.92 | 7,345 | -4.26(-0.91%) |
Mar 20, 2013 | 465.31 | 469.18 | 461.05 | 469.18 | 5,240 | +5.04(+1.09%) |
Mar 19, 2013 | 473.06 | 473.06 | 458.72 | 464.15 | 10,247 | -9.30(-1.96%) |
Mar 18, 2013 | 480.81 | 485.07 | 471.89 | 473.44 | 7,191 | -11.62(-2.40%) |
Mar 15, 2013 | 477.32 | 487.39 | 471.51 | 485.07 | 22,094 | +7.75(+1.62%) |
Mar 14, 2013 | 465.31 | 478.09 | 462.98 | 477.32 | 7,353 | +12.01(+2.58%) |
Mar 13, 2013 | 457.56 | 466.08 | 452.52 | 465.31 | 13,408 | +7.36(+1.61%) |
Mar 12, 2013 | 464.92 | 466.08 | 455.62 | 457.95 | 5,390 | -9.30(-1.99%) |
Mar 11, 2013 | 461.43 | 467.63 | 454.85 | 467.25 | 6,878 | +5.81(+1.26%) |
Mar 08, 2013 | 466.08 | 467.25 | 457.56 | 461.43 | 7,978 | -1.16(-0.25%) |
Mar 07, 2013 | 458.33 | 463.37 | 453.69 | 462.60 | 7,495 | +4.26(+0.93%) |
Mar 06, 2013 | 464.15 | 464.15 | 454.46 | 458.33 | 9,318 | -4.65(-1.00%) |
Mar 05, 2013 | 459.88 | 465.70 | 456.40 | 462.98 | 12,264 | +7.36(+1.62%) |
Mar 04, 2013 | 452.91 | 458.53 | 447.68 | 455.62 | 11,668 | +0.39(+0.09%) |
Mar 01, 2013 | 454.85 | 457.17 | 449.04 | 455.24 | 9,115 | -0.77(-0.17%) |
Feb 28, 2013 | 460.27 | 466.86 | 448.26 | 456.01 | 23,225 | +3.49(+0.77%) |
Feb 27, 2013 | 447.87 | 457.95 | 447.87 | 452.52 | 13,624 | +3.49(+0.78%) |
Feb 26, 2013 | 445.55 | 455.24 | 445.16 | 449.04 | 12,964 | +5.04(+1.13%) |
Feb 25, 2013 | 464.15 | 464.18 | 440.90 | 444.00 | 12,342 | -17.05(-3.70%) |
Feb 22, 2013 | 457.95 | 464.15 | 456.79 | 461.05 | 7,470 | +6.20(+1.36%) |
Feb 21, 2013 | 458.72 | 459.34 | 450.20 | 454.85 | 9,584 | -5.04(-1.10%) |
Feb 20, 2013 | 473.06 | 478.09 | 459.88 | 459.88 | 11,532 | -15.11(-3.18%) |
Feb 19, 2013 | 474.99 | 478.48 | 468.80 | 474.99 | 12,619 | +2.32(+0.49%) |
Feb 15, 2013 | 476.54 | 476.93 | 470.35 | 472.67 | 13,652 | -1.16(-0.25%) |
Feb 14, 2013 | 471.89 | 474.99 | 467.63 | 473.83 | 11,422 | +1.55(+0.33%) |
Feb 13, 2013 | 476.93 | 481.58 | 468.41 | 472.28 | 16,928 | -2.71(-0.57%) |
Feb 12, 2013 | 464.92 | 475.38 | 462.98 | 474.99 | 15,193 | +9.69(+2.08%) |
Feb 11, 2013 | 461.43 | 467.61 | 458.72 | 465.31 | 12,798 | +6.59(+1.44%) |
Feb 08, 2013 | 450.59 | 459.11 | 447.49 | 458.72 | 11,842 | +8.91(+1.98%) |
Feb 07, 2013 | 448.65 | 454.85 | 444.39 | 449.81 | 22,614 | -0.39(-0.09%) |
Feb 06, 2013 | 440.12 | 450.20 | 438.96 | 450.20 | 12,179 | +3.87(+0.87%) |
Feb 04, 2013 | 444.77 | 452.52 | 444.77 | 446.32 | 11,721 | -2.71(-0.60%) |
Feb 01, 2013 | 449.42 | 457.17 | 447.10 | 449.04 | 12,629 | +0.00(+0.00%) |
Jan 31, 2013 | 442.84 | 449.04 | 438.97 | 449.04 | 11,976 | +4.65(+1.05%) |
Jan 30, 2013 | 453.69 | 454.46 | 442.06 | 444.39 | 12,667 | -11.24(-2.47%) |
Jan 29, 2013 | 457.95 | 457.95 | 450.97 | 455.62 | 10,991 | +2.32(+0.51%) |
Jan 28, 2013 | 455.24 | 458.33 | 452.52 | 453.30 | 8,632 | -1.94(-0.43%) |
Jan 25, 2013 | 455.62 | 458.33 | 450.59 | 455.24 | 12,026 | +1.55(+0.34%) |
Jan 24, 2013 | 440.90 | 453.69 | 438.58 | 453.69 | 11,997 | +12.79(+2.90%) |
Jan 23, 2013 | 443.23 | 446.32 | 439.35 | 440.90 | 16,357 | -3.49(-0.78%) |
Jan 22, 2013 | 431.99 | 444.77 | 431.99 | 444.39 | 9,408 | +11.62(+2.69%) |
Jan 18, 2013 | 435.48 | 438.57 | 430.83 | 432.76 | 6,853 | -3.10(-0.71%) |
Jan 17, 2013 | 435.09 | 438.19 | 433.93 | 435.86 | 11,865 | +3.49(+0.81%) |
Jan 16, 2013 | 429.28 | 435.86 | 429.28 | 432.38 | 6,049 | +0.77(+0.18%) |
Jan 15, 2013 | 429.66 | 431.60 | 426.18 | 431.60 | 11,187 | +0.77(+0.18%) |
Jan 14, 2013 | 426.95 | 434.31 | 426.18 | 430.83 | 8,700 | +4.26(+1.00%) |
Jan 11, 2013 | 424.24 | 427.73 | 421.88 | 426.56 | 9,198 | +3.10(+0.73%) |
Jan 10, 2013 | 407.58 | 425.40 | 399.83 | 423.47 | 19,811 | -4.26(-1.00%) |
Jan 09, 2013 | 428.50 | 429.66 | 425.01 | 427.73 | 7,596 | +1.55(+0.36%) |
Jan 08, 2013 | 424.24 | 426.18 | 419.98 | 426.18 | 14,150 | +3.88(+0.92%) |
Jan 07, 2013 | 425.79 | 427.34 | 421.14 | 422.30 | 8,342 | -3.88(-0.91%) |
Jan 04, 2013 | 426.18 | 428.50 | 423.86 | 426.18 | 9,263 | +1.16(+0.27%) |
Jan 03, 2013 | 426.18 | 429.28 | 422.30 | 425.01 | 16,535 | +0.39(+0.09%) |
Jan 02, 2013 | 419.98 | 426.18 | 407.19 | 424.63 | 22,869 | +17.44(+4.28%) |
Dec 31, 2012 | 404.09 | 408.74 | 400.99 | 407.19 | 9,912 | +4.26(+1.06%) |
Dec 28, 2012 | 400.99 | 415.33 | 385.11 | 402.93 | 8,653 | +0.77(+0.19%) |
Dec 27, 2012 | 398.28 | 404.87 | 394.02 | 402.16 | 7,352 | +5.42(+1.37%) |
Dec 26, 2012 | 397.12 | 399.42 | 392.90 | 396.73 | 8,415 | +1.15(+0.29%) |
Dec 24, 2012 | 400.57 | 402.10 | 395.58 | 395.58 | 5,008 | -4.60(-1.15%) |
Dec 21, 2012 | 393.67 | 407.27 | 389.83 | 400.18 | 18,048 | +1.53(+0.38%) |
Dec 20, 2012 | 395.20 | 402.87 | 392.13 | 398.65 | 16,071 | +8.05(+2.06%) |
Dec 19, 2012 | 384.47 | 392.13 | 379.87 | 390.60 | 13,129 | +12.27(+3.24%) |
Dec 18, 2012 | 376.03 | 380.25 | 373.02 | 378.33 | 10,004 | +2.30(+0.61%) |
Dec 17, 2012 | 380.63 | 381.40 | 374.69 | 376.03 | 10,459 | -4.98(-1.31%) |
Dec 14, 2012 | 383.32 | 383.32 | 375.27 | 381.02 | 15,775 | +3.07(+0.81%) |
Dec 13, 2012 | 377.18 | 378.91 | 373.43 | 377.95 | 8,990 | +1.53(+0.41%) |
Dec 12, 2012 | 371.82 | 376.99 | 366.45 | 376.42 | 14,253 | +4.60(+1.24%) |
Dec 11, 2012 | 367.60 | 371.82 | 363.81 | 371.82 | 7,685 | +6.13(+1.68%) |
Dec 10, 2012 | 360.32 | 366.07 | 359.55 | 365.68 | 7,799 | +5.75(+1.60%) |
Dec 07, 2012 | 358.78 | 362.23 | 355.72 | 359.93 | 10,578 | +2.30(+0.64%) |
Dec 06, 2012 | 356.48 | 361.85 | 356.48 | 357.63 | 5,217 | -0.38(-0.11%) |
Dec 05, 2012 | 363.77 | 367.22 | 357.25 | 358.02 | 7,102 | -4.22(-1.16%) |
Dec 04, 2012 | 356.10 | 364.92 | 353.80 | 362.23 | 7,068 | +15.33(+4.42%) |
Nov 30, 2012 | 351.50 | 353.80 | 344.99 | 346.90 | 12,616 | -4.98(-1.42%) |
Nov 29, 2012 | 351.88 | 352.65 | 344.60 | 351.88 | 8,153 | +2.30(+0.66%) |
Nov 28, 2012 | 346.90 | 351.27 | 341.15 | 349.58 | 7,367 | -0.77(-0.22%) |
Nov 27, 2012 | 347.29 | 351.88 | 341.54 | 350.35 | 9,479 | +1.15(+0.33%) |
Nov 26, 2012 | 342.30 | 349.78 | 340.00 | 349.20 | 8,214 | +6.90(+2.02%) |
Nov 23, 2012 | 339.62 | 343.45 | 337.32 | 342.30 | 3,395 | +4.60(+1.36%) |
Nov 21, 2012 | 335.79 | 338.47 | 332.72 | 337.70 | 3,883 | +2.68(+0.80%) |
Nov 20, 2012 | 329.65 | 335.02 | 326.20 | 335.02 | 3,982 | +5.75(+1.75%) |
Nov 19, 2012 | 323.14 | 329.27 | 321.22 | 329.27 | 4,656 | +8.43(+2.63%) |
Nov 16, 2012 | 317.39 | 321.60 | 314.70 | 320.84 | 6,691 | +3.07(+0.97%) |
Nov 15, 2012 | 324.29 | 328.50 | 317.39 | 317.77 | 7,052 | -8.05(-2.47%) |
Nov 14, 2012 | 334.63 | 335.40 | 325.44 | 325.82 | 9,756 | -7.67(-2.30%) |
Nov 13, 2012 | 324.67 | 336.94 | 322.75 | 333.49 | 8,183 | +7.28(+2.23%) |
Nov 12, 2012 | 325.82 | 326.59 | 320.07 | 326.20 | 5,982 | +2.30(+0.71%) |
Nov 09, 2012 | 321.99 | 328.50 | 318.54 | 323.90 | 6,232 | +0.00(+0.00%) |
Nov 08, 2012 | 324.67 | 326.59 | 323.71 | 323.90 | 6,157 | -0.38(-0.12%) |
Nov 07, 2012 | 325.44 | 326.59 | 321.79 | 324.29 | 7,528 | -4.98(-1.51%) |
Nov 06, 2012 | 326.59 | 333.49 | 325.44 | 329.27 | 5,240 | +1.53(+0.47%) |
Nov 05, 2012 | 335.02 | 335.02 | 327.35 | 327.74 | 4,211 | -8.05(-2.40%) |
Nov 02, 2012 | 326.97 | 343.45 | 326.97 | 335.79 | 9,499 | +9.20(+2.82%) |
Nov 01, 2012 | 329.27 | 337.70 | 322.37 | 326.59 | 11,139 | -2.68(-0.81%) |
Oct 31, 2012 | 329.65 | 333.49 | 324.29 | 329.27 | 22,203 | -0.38(-0.12%) |
Oct 26, 2012 | 331.95 | 329.65 | 329.65 | 329.65 | 12,809 | -1.15(-0.35%) |
Oct 25, 2012 | 335.40 | 338.08 | 325.82 | 330.80 | 10,110 | -1.92(-0.58%) |
Oct 24, 2012 | 329.65 | 333.10 | 327.54 | 332.72 | 12,135 | +3.83(+1.17%) |
Oct 23, 2012 | 318.92 | 328.89 | 318.15 | 328.89 | 15,013 | +8.82(+2.75%) |
Oct 19, 2012 | 319.30 | 321.60 | 317.00 | 320.07 | 13,340 | +0.00(+0.00%) |
Oct 18, 2012 | 320.84 | 323.90 | 317.00 | 320.07 | 9,251 | -1.15(-0.36%) |
Oct 17, 2012 | 317.00 | 321.99 | 314.32 | 321.22 | 6,261 | +4.22(+1.33%) |
Oct 16, 2012 | 318.54 | 320.07 | 315.85 | 317.00 | 3,708 | +0.77(+0.24%) |
Oct 15, 2012 | 308.57 | 317.00 | 307.42 | 316.24 | 4,687 | +8.05(+2.61%) |
Oct 12, 2012 | 318.54 | 318.92 | 307.80 | 308.19 | 11,415 | -10.73(-3.37%) |
Oct 11, 2012 | 317.77 | 320.45 | 314.70 | 318.92 | 4,050 | +3.45(+1.09%) |
Oct 10, 2012 | 317.00 | 320.07 | 313.94 | 315.47 | 3,621 | +0.38(+0.12%) |
Oct 09, 2012 | 318.15 | 320.45 | 315.09 | 315.09 | 5,437 | -3.07(-0.96%) |
Oct 08, 2012 | 317.77 | 321.60 | 317.00 | 318.15 | 3,255 | -0.77(-0.24%) |
Oct 05, 2012 | 320.07 | 326.97 | 318.92 | 318.92 | 8,053 | -0.38(-0.12%) |
Oct 04, 2012 | 321.22 | 321.60 | 318.15 | 319.30 | 4,428 | -0.38(-0.12%) |
Oct 03, 2012 | 318.92 | 323.33 | 316.62 | 319.69 | 6,536 | +0.38(+0.12%) |
Oct 02, 2012 | 322.75 | 330.80 | 318.15 | 319.30 | 6,451 | -0.77(-0.24%) |
Oct 01, 2012 | 323.52 | 328.12 | 315.85 | 320.07 | 6,557 | -1.92(-0.60%) |
Sep 28, 2012 | 323.14 | 329.27 | 321.25 | 321.99 | 7,888 | -3.45(-1.06%) |
Sep 27, 2012 | 319.69 | 331.57 | 317.77 | 325.44 | 12,007 | +9.97(+3.16%) |
Sep 26, 2012 | 309.72 | 315.85 | 308.57 | 315.47 | 9,922 | +7.28(+2.36%) |
Sep 25, 2012 | 315.75 | 319.53 | 308.19 | 308.19 | 13,521 | -5.67(-1.81%) |
Sep 24, 2012 | 317.26 | 322.56 | 311.97 | 313.86 | 8,270 | -4.92(-1.54%) |
Sep 21, 2012 | 327.47 | 329.36 | 318.40 | 318.77 | 18,621 | -6.81(-2.09%) |
Sep 20, 2012 | 328.98 | 330.50 | 324.45 | 325.58 | 5,933 | -5.29(-1.60%) |
Sep 19, 2012 | 335.04 | 338.06 | 330.88 | 330.88 | 7,584 | -3.40(-1.02%) |
Sep 18, 2012 | 339.19 | 339.19 | 332.77 | 334.28 | 6,598 | -4.92(-1.45%) |
Sep 17, 2012 | 341.84 | 345.24 | 336.93 | 339.19 | 7,348 | -5.29(-1.54%) |
Sep 14, 2012 | 338.44 | 355.45 | 338.44 | 344.49 | 13,497 | +3.02(+0.89%) |
Sep 13, 2012 | 335.41 | 343.35 | 332.39 | 341.46 | 14,238 | +7.19(+2.15%) |
Sep 12, 2012 | 330.50 | 337.30 | 327.47 | 334.28 | 10,920 | +4.92(+1.49%) |
Sep 11, 2012 | 322.56 | 329.36 | 322.56 | 329.36 | 4,796 | +6.43(+1.99%) |
Sep 10, 2012 | 323.31 | 327.47 | 321.80 | 322.93 | 6,620 | -0.38(-0.12%) |
Sep 07, 2012 | 328.61 | 328.98 | 321.04 | 323.31 | 5,837 | -3.40(-1.04%) |
Sep 06, 2012 | 319.53 | 326.71 | 316.13 | 326.71 | 5,118 | +9.07(+2.86%) |
Sep 05, 2012 | 319.53 | 320.67 | 316.51 | 317.64 | 7,060 | +0.00(+0.00%) |
Sep 04, 2012 | 311.97 | 320.29 | 308.19 | 317.64 | 7,588 | +4.54(+1.45%) |
Aug 31, 2012 | 314.99 | 315.37 | 308.56 | 313.10 | 6,445 | +1.13(+0.36%) |
Aug 30, 2012 | 314.24 | 315.37 | 311.97 | 311.97 | 5,048 | -3.40(-1.08%) |
Aug 29, 2012 | 307.43 | 317.26 | 307.05 | 315.37 | 4,554 | +7.19(+2.33%) |
Aug 27, 2012 | 308.56 | 310.64 | 304.78 | 308.19 | 4,229 | +1.89(+0.62%) |
Aug 24, 2012 | 304.40 | 308.19 | 302.89 | 306.30 | 5,024 | +0.76(+0.25%) |
Aug 23, 2012 | 313.48 | 313.48 | 305.16 | 305.54 | 4,832 | -7.56(-2.42%) |
Aug 22, 2012 | 311.97 | 316.51 | 309.70 | 313.10 | 5,790 | +0.38(+0.12%) |
Aug 21, 2012 | 313.86 | 317.26 | 312.35 | 312.72 | 8,577 | +0.00(+0.00%) |
Aug 20, 2012 | 314.62 | 316.88 | 311.78 | 312.72 | 5,964 | -1.89(-0.60%) |
Aug 17, 2012 | 318.40 | 320.67 | 311.59 | 314.62 | 6,673 | -2.65(-0.83%) |
Aug 16, 2012 | 313.10 | 318.40 | 310.45 | 317.26 | 4,184 | +4.54(+1.45%) |
Aug 15, 2012 | 309.32 | 313.86 | 308.94 | 312.72 | 3,788 | +2.27(+0.73%) |
Aug 14, 2012 | 313.10 | 317.64 | 307.81 | 310.45 | 6,172 | +0.76(+0.24%) |
Aug 13, 2012 | 306.30 | 311.40 | 303.65 | 309.70 | 7,275 | +0.76(+0.24%) |
Aug 10, 2012 | 308.56 | 313.86 | 305.73 | 308.94 | 6,432 | -1.89(-0.61%) |
Aug 09, 2012 | 311.59 | 316.51 | 309.70 | 310.83 | 7,477 | +0.00(+0.00%) |
Aug 08, 2012 | 314.24 | 316.51 | 309.32 | 310.83 | 7,698 | -4.92(-1.56%) |
Aug 07, 2012 | 318.40 | 319.53 | 310.83 | 315.75 | 11,392 | -0.38(-0.12%) |
Aug 06, 2012 | 319.15 | 319.53 | 309.70 | 316.13 | 15,775 | +7.56(+2.45%) |
Aug 03, 2012 | 301.76 | 308.56 | 301.76 | 308.56 | 10,636 | +11.34(+3.82%) |
Aug 02, 2012 | 294.19 | 300.62 | 286.63 | 297.22 | 37,220 | +9.45(+3.28%) |
Aug 01, 2012 | 289.28 | 294.95 | 287.39 | 287.77 | 20,885 | -0.76(-0.26%) |
Jul 31, 2012 | 283.99 | 289.66 | 279.83 | 288.52 | 14,835 | +4.54(+1.60%) |
Jul 30, 2012 | 290.41 | 292.30 | 283.61 | 283.99 | 5,933 | -4.92(-1.70%) |
Jul 27, 2012 | 282.10 | 291.55 | 277.18 | 288.90 | 10,515 | +9.07(+3.24%) |
Jul 26, 2012 | 283.23 | 286.63 | 277.18 | 279.83 | 7,349 | +1.14(+0.41%) |
Jul 25, 2012 | 288.90 | 288.90 | 277.18 | 278.69 | 13,984 | -7.56(-2.64%) |
Jul 24, 2012 | 290.79 | 290.79 | 283.61 | 286.25 | 9,518 | -3.02(-1.05%) |
Jul 23, 2012 | 294.57 | 294.95 | 289.28 | 289.28 | 8,905 | -10.59(-3.53%) |
Jul 20, 2012 | 296.09 | 300.62 | 295.33 | 299.87 | 17,215 | +2.27(+0.76%) |
Jul 19, 2012 | 304.03 | 305.54 | 296.46 | 297.60 | 22,479 | -4.54(-1.50%) |
Jul 18, 2012 | 300.25 | 304.40 | 298.36 | 302.14 | 9,314 | +1.51(+0.50%) |
Jul 17, 2012 | 302.14 | 303.46 | 296.09 | 300.62 | 11,234 | +1.51(+0.51%) |
Jul 16, 2012 | 300.62 | 304.03 | 298.43 | 299.11 | 7,634 | -1.51(-0.50%) |
Jul 13, 2012 | 303.65 | 306.30 | 300.25 | 300.62 | 9,792 | -2.27(-0.75%) |
Jul 12, 2012 | 306.30 | 308.56 | 302.14 | 302.89 | 10,628 | -4.92(-1.60%) |
Jul 11, 2012 | 306.30 | 311.21 | 305.54 | 307.81 | 5,818 | +2.27(+0.74%) |
Jul 10, 2012 | 311.97 | 313.48 | 303.27 | 305.54 | 7,548 | -3.78(-1.22%) |
Jul 09, 2012 | 319.91 | 324.45 | 308.19 | 309.32 | 9,609 | -12.10(-3.76%) |
Jul 06, 2012 | 319.15 | 324.82 | 318.77 | 321.42 | 5,824 | -1.13(-0.35%) |
Jul 05, 2012 | 321.42 | 323.69 | 319.72 | 322.56 | 8,288 | -0.38(-0.12%) |
Jul 03, 2012 | 320.29 | 324.45 | 318.02 | 322.93 | 5,116 | +1.51(+0.47%) |
Jul 02, 2012 | 320.29 | 321.42 | 313.10 | 321.42 | 10,316 | +2.65(+0.83%) |
Jun 29, 2012 | 317.26 | 319.53 | 312.35 | 318.77 | 14,451 | +8.32(+2.68%) |
Jun 28, 2012 | 307.43 | 315.37 | 302.14 | 310.45 | 11,722 | +0.00(+0.00%) |
Jun 27, 2012 | 307.81 | 312.35 | 304.78 | 310.45 | 7,165 | +5.29(+1.73%) |
Jun 26, 2012 | 307.40 | 309.64 | 299.56 | 305.16 | 13,444 | +0.00(+0.00%) |
Jun 25, 2012 | 308.15 | 314.12 | 304.04 | 305.16 | 12,219 | -9.70(-3.08%) |
Jun 22, 2012 | 320.08 | 321.95 | 313.37 | 314.86 | 16,590 | -1.87(-0.59%) |
Jun 21, 2012 | 326.43 | 326.80 | 313.00 | 316.73 | 11,258 | -10.45(-3.19%) |
Jun 20, 2012 | 326.05 | 332.02 | 321.20 | 327.17 | 10,907 | +2.61(+0.80%) |
Jun 19, 2012 | 323.81 | 328.66 | 320.46 | 324.56 | 14,969 | +2.98(+0.93%) |
Jun 18, 2012 | 322.69 | 324.56 | 317.10 | 321.58 | 17,880 | -2.24(-0.69%) |
Jun 15, 2012 | 310.38 | 324.19 | 308.52 | 323.81 | 25,615 | +15.67(+5.08%) |
Jun 14, 2012 | 295.83 | 308.52 | 294.53 | 308.15 | 15,494 | +13.06(+4.42%) |
Jun 13, 2012 | 300.31 | 304.42 | 291.36 | 295.09 | 21,264 | -4.85(-1.62%) |
Jun 12, 2012 | 299.94 | 305.16 | 296.77 | 299.94 | 10,750 | +1.12(+0.37%) |
Jun 11, 2012 | 320.46 | 320.46 | 298.82 | 298.82 | 13,876 | -17.53(-5.54%) |
Jun 08, 2012 | 305.91 | 316.73 | 301.70 | 316.35 | 8,990 | +8.95(+2.91%) |
Jun 07, 2012 | 315.98 | 320.46 | 307.40 | 307.40 | 9,567 | -3.73(-1.20%) |
Jun 06, 2012 | 306.28 | 311.50 | 303.30 | 311.13 | 10,972 | +8.95(+2.96%) |
Jun 05, 2012 | 298.07 | 302.55 | 296.95 | 302.18 | 12,446 | +2.61(+0.87%) |
Jun 04, 2012 | 310.38 | 310.38 | 296.95 | 299.56 | 9,456 | -9.33(-3.02%) |