Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |