Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 642.67 | 656.79 | 632.32 | 640.36 | 54,500 | -25.76(-3.87%) |
Jan 30, 2014 | 669.72 | 675.97 | 654.74 | 666.12 | 47,200 | +6.76(+1.03%) |
Jan 29, 2014 | 653.46 | 673.40 | 642.67 | 659.36 | 58,255 | -11.21(-1.67%) |
Jan 28, 2014 | 661.07 | 673.48 | 655.42 | 670.57 | 33,916 | +15.58(+2.38%) |
Jan 27, 2014 | 666.89 | 670.32 | 641.99 | 655.00 | 56,648 | -8.73(-1.32%) |
Jan 24, 2014 | 693.42 | 693.94 | 661.76 | 663.73 | 77,123 | -43.82(-6.19%) |
Jan 23, 2014 | 720.56 | 724.66 | 697.53 | 707.55 | 47,593 | -24.56(-3.36%) |
Jan 22, 2014 | 727.40 | 733.99 | 718.33 | 732.11 | 51,352 | +11.04(+1.53%) |
Jan 21, 2014 | 718.84 | 727.32 | 704.04 | 721.07 | 62,494 | +15.49(+2.20%) |
Jan 17, 2014 | 714.65 | 705.58 | 705.58 | 705.58 | 47,320 | -3.60(-0.51%) |
Jan 16, 2014 | 701.81 | 709.17 | 692.14 | 709.17 | 39,000 | +3.25(+0.46%) |
Jan 15, 2014 | 711.48 | 711.65 | 702.88 | 705.92 | 43,255 | -5.56(-0.78%) |
Jan 14, 2014 | 697.11 | 712.77 | 693.68 | 711.48 | 53,598 | +25.76(+3.76%) |
Jan 13, 2014 | 722.52 | 726.12 | 683.75 | 685.72 | 61,499 | -43.65(-5.98%) |
Jan 10, 2014 | 729.29 | 730.74 | 714.74 | 729.37 | 35,759 | +2.23(+0.31%) |
Jan 09, 2014 | 735.79 | 738.70 | 709.51 | 727.15 | 68,787 | -6.42(-0.88%) |
Jan 08, 2014 | 748.37 | 748.88 | 725.86 | 733.57 | 52,652 | -15.23(-2.03%) |
Jan 07, 2014 | 739.13 | 750.77 | 728.34 | 748.80 | 36,200 | +17.20(+2.35%) |
Jan 06, 2014 | 736.48 | 739.90 | 721.07 | 731.60 | 34,667 | +0.94(+0.13%) |
Jan 03, 2014 | 738.19 | 749.33 | 725.78 | 730.65 | 39,568 | -7.10(-0.96%) |
Jan 02, 2014 | 757.19 | 762.49 | 729.29 | 737.76 | 62,042 | -31.50(-4.09%) |
Dec 31, 2013 | 752.82 | 769.25 | 769.25 | 769.25 | 27,901 | +21.05(+2.81%) |
Dec 30, 2013 | 766.35 | 770.88 | 747.00 | 748.20 | 29,208 | -17.46(-2.28%) |
Dec 27, 2013 | 759.75 | 768.31 | 755.13 | 765.66 | 22,335 | +10.10(+1.34%) |
Dec 26, 2013 | 744.09 | 757.36 | 741.44 | 755.56 | 32,075 | +16.43(+2.22%) |
Dec 24, 2013 | 728.52 | 740.67 | 727.49 | 739.13 | 18,171 | +12.80(+1.76%) |
Dec 23, 2013 | 733.57 | 741.35 | 724.92 | 726.32 | 30,839 | +0.97(+0.13%) |
Dec 20, 2013 | 719.27 | 733.31 | 719.27 | 725.35 | 33,637 | +5.74(+0.80%) |
Dec 19, 2013 | 707.29 | 721.92 | 703.61 | 719.61 | 30,410 | +4.88(+0.68%) |
Dec 18, 2013 | 687.35 | 715.51 | 671.86 | 714.74 | 56,286 | +31.07(+4.54%) |
Dec 17, 2013 | 694.62 | 696.72 | 676.99 | 683.67 | 27,376 | -11.04(-1.59%) |
Dec 16, 2013 | 688.97 | 702.50 | 683.50 | 694.71 | 31,504 | +16.52(+2.44%) |
Dec 13, 2013 | 678.28 | 683.15 | 668.69 | 678.19 | 49,057 | -8.30(-1.21%) |
Dec 12, 2013 | 676.14 | 693.94 | 672.71 | 686.49 | 61,141 | +9.67(+1.43%) |
Dec 11, 2013 | 707.89 | 708.15 | 672.80 | 676.82 | 53,993 | -29.61(-4.19%) |
Dec 10, 2013 | 710.37 | 719.53 | 704.12 | 706.43 | 30,318 | -6.16(-0.86%) |
Dec 09, 2013 | 714.22 | 720.81 | 703.95 | 712.60 | 36,259 | +2.40(+0.34%) |
Dec 06, 2013 | 721.84 | 725.35 | 703.52 | 710.20 | 39,576 | +6.93(+0.99%) |
Dec 05, 2013 | 706.43 | 714.22 | 699.76 | 703.27 | 35,481 | -7.53(-1.06%) |
Dec 04, 2013 | 717.05 | 722.01 | 694.54 | 710.80 | 45,079 | -8.47(-1.18%) |
Dec 03, 2013 | 707.55 | 724.50 | 703.52 | 719.27 | 41,294 | +6.68(+0.94%) |
Dec 02, 2013 | 712.94 | 727.06 | 701.04 | 712.60 | 29,416 | +1.71(+0.24%) |
Nov 29, 2013 | 720.04 | 729.71 | 706.09 | 710.88 | 19,368 | -4.71(-0.66%) |
Nov 27, 2013 | 724.75 | 734.68 | 703.78 | 715.59 | 49,761 | -14.04(-1.92%) |
Nov 26, 2013 | 736.73 | 743.92 | 722.01 | 729.63 | 23,623 | -6.85(-0.93%) |
Nov 25, 2013 | 752.57 | 758.98 | 724.92 | 736.48 | 39,793 | -19.51(-2.58%) |
Nov 22, 2013 | 747.26 | 756.93 | 733.14 | 755.99 | 21,791 | +11.38(+1.53%) |
Nov 21, 2013 | 731.08 | 748.37 | 729.97 | 744.61 | 27,681 | +20.88(+2.89%) |
Nov 20, 2013 | 737.76 | 745.55 | 718.33 | 723.72 | 38,653 | -4.62(-0.63%) |
Nov 19, 2013 | 721.67 | 736.65 | 711.06 | 728.34 | 34,685 | +3.59(+0.50%) |
Nov 18, 2013 | 752.22 | 753.93 | 719.53 | 724.75 | 40,678 | -19.00(-2.55%) |
Nov 15, 2013 | 737.42 | 743.75 | 726.48 | 743.75 | 33,864 | +12.75(+1.74%) |
Nov 14, 2013 | 715.51 | 732.43 | 715.51 | 731.00 | 33,284 | +30.98(+4.43%) |
Nov 12, 2013 | 716.11 | 719.01 | 693.94 | 700.01 | 20,510 | -20.37(-2.83%) |
Nov 11, 2013 | 716.79 | 726.12 | 713.00 | 720.38 | 12,316 | +3.85(+0.54%) |
Nov 08, 2013 | 686.92 | 717.48 | 683.67 | 716.53 | 35,794 | +30.38(+4.43%) |
Nov 07, 2013 | 723.29 | 726.89 | 679.06 | 686.15 | 50,147 | -31.92(-4.45%) |
Nov 06, 2013 | 723.55 | 734.58 | 711.74 | 718.07 | 30,015 | +6.59(+0.93%) |
Nov 05, 2013 | 722.18 | 728.69 | 710.37 | 711.48 | 25,682 | -21.14(-2.89%) |
Nov 04, 2013 | 716.53 | 733.91 | 711.74 | 732.62 | 30,123 | +27.30(+3.87%) |
Nov 01, 2013 | 712.77 | 713.28 | 681.19 | 705.32 | 39,451 | -8.82(-1.23%) |
Oct 31, 2013 | 720.81 | 733.48 | 706.91 | 714.14 | 27,433 | -5.73(-0.80%) |
Oct 30, 2013 | 735.62 | 744.61 | 704.04 | 719.87 | 42,626 | -17.03(-2.31%) |
Oct 29, 2013 | 725.78 | 736.90 | 725.35 | 736.90 | 27,764 | +16.43(+2.28%) |
Oct 28, 2013 | 715.93 | 725.26 | 709.52 | 720.47 | 30,326 | +1.11(+0.15%) |
Oct 25, 2013 | 711.48 | 724.75 | 706.01 | 719.36 | 56,819 | +11.98(+1.69%) |
Oct 24, 2013 | 698.90 | 709.93 | 685.88 | 707.38 | 34,212 | +9.59(+1.37%) |
Oct 23, 2013 | 713.20 | 714.48 | 690.77 | 697.79 | 39,999 | -33.72(-4.61%) |
Oct 22, 2013 | 728.34 | 745.03 | 721.41 | 731.51 | 48,864 | +11.90(+1.65%) |
Oct 21, 2013 | 728.34 | 736.48 | 714.82 | 719.61 | 35,531 | -8.56(-1.18%) |
Oct 18, 2013 | 720.64 | 728.17 | 712.94 | 728.17 | 38,293 | +23.45(+3.33%) |
Oct 17, 2013 | 698.39 | 706.35 | 693.60 | 704.72 | 32,322 | +3.25(+0.46%) |
Oct 16, 2013 | 685.04 | 707.12 | 683.67 | 701.47 | 43,429 | +30.90(+4.61%) |
Oct 15, 2013 | 674.34 | 683.84 | 663.38 | 670.57 | 41,136 | -7.70(-1.14%) |
Oct 14, 2013 | 653.37 | 679.99 | 649.60 | 678.28 | 34,297 | +13.35(+2.01%) |
Oct 11, 2013 | 636.00 | 670.99 | 635.47 | 664.92 | 43,503 | +20.11(+3.12%) |
Oct 10, 2013 | 624.78 | 644.81 | 622.73 | 644.81 | 46,381 | +35.09(+5.76%) |
Oct 09, 2013 | 618.37 | 618.37 | 598.34 | 609.72 | 36,009 | -7.10(-1.15%) |
Oct 08, 2013 | 637.79 | 642.49 | 615.88 | 616.83 | 35,002 | -19.86(-3.12%) |
Oct 07, 2013 | 631.63 | 649.86 | 631.12 | 636.68 | 25,898 | -16.60(-2.54%) |
Oct 04, 2013 | 639.25 | 658.50 | 630.62 | 653.28 | 34,143 | +17.12(+2.69%) |
Oct 03, 2013 | 650.72 | 650.72 | 625.73 | 636.17 | 48,191 | -15.49(-2.38%) |
Oct 02, 2013 | 639.08 | 654.05 | 629.06 | 651.66 | 29,655 | +3.94(+0.61%) |
Oct 01, 2013 | 629.66 | 652.17 | 629.49 | 647.72 | 29,208 | -0.86(-0.13%) |
Sep 27, 2013 | 649.86 | 652.68 | 642.40 | 648.58 | 16,531 | -8.56(-1.30%) |
Sep 26, 2013 | 658.59 | 661.84 | 647.72 | 657.14 | 26,182 | +2.23(+0.34%) |
Sep 25, 2013 | 659.02 | 665.78 | 653.46 | 654.91 | 19,315 | +0.17(+0.03%) |
Sep 24, 2013 | 653.46 | 668.69 | 646.18 | 654.74 | 21,853 | +1.71(+0.26%) |
Sep 23, 2013 | 656.28 | 660.39 | 646.87 | 653.03 | 22,852 | -9.33(-1.41%) |
Sep 20, 2013 | 682.30 | 684.70 | 658.08 | 662.36 | 33,726 | -16.43(-2.42%) |
Sep 19, 2013 | 684.70 | 693.25 | 675.02 | 678.79 | 24,778 | -4.97(-0.73%) |
Sep 18, 2013 | 658.25 | 691.63 | 653.80 | 683.75 | 55,580 | +23.88(+3.62%) |
Sep 17, 2013 | 652.00 | 664.50 | 648.41 | 659.88 | 20,971 | +9.41(+1.45%) |
Sep 16, 2013 | 665.78 | 665.78 | 647.98 | 650.46 | 29,609 | -0.51(-0.08%) |
Sep 13, 2013 | 652.94 | 658.93 | 647.89 | 650.97 | 24,113 | -1.28(-0.20%) |
Sep 12, 2013 | 662.87 | 665.70 | 650.80 | 652.26 | 29,041 | -11.47(-1.73%) |
Sep 11, 2013 | 646.01 | 663.73 | 640.21 | 663.73 | 35,863 | +14.63(+2.25%) |
Sep 10, 2013 | 650.46 | 650.98 | 632.49 | 649.09 | 45,621 | +0.60(+0.09%) |
Sep 09, 2013 | 633.43 | 650.46 | 630.77 | 648.49 | 30,549 | +19.51(+3.10%) |
Sep 06, 2013 | 636.17 | 641.90 | 615.20 | 628.98 | 40,637 | +1.37(+0.22%) |
Sep 05, 2013 | 624.87 | 635.74 | 624.27 | 627.61 | 25,015 | +5.82(+0.94%) |
Sep 04, 2013 | 609.38 | 626.69 | 605.44 | 621.79 | 34,961 | +9.59(+1.57%) |
Sep 03, 2013 | 615.46 | 622.22 | 602.53 | 612.20 | 39,213 | +14.21(+2.38%) |
Aug 30, 2013 | 604.93 | 608.16 | 593.72 | 598.00 | 32,117 | -1.46(-0.24%) |
Aug 29, 2013 | 615.80 | 616.31 | 596.20 | 599.45 | 43,422 | -19.34(-3.13%) |
Aug 28, 2013 | 595.60 | 625.30 | 594.83 | 618.79 | 78,535 | +30.04(+5.10%) |
Aug 27, 2013 | 587.21 | 602.02 | 585.41 | 588.75 | 50,112 | -11.98(-1.99%) |
Aug 26, 2013 | 608.78 | 615.54 | 596.72 | 600.73 | 39,011 | -3.17(-0.52%) |
Aug 23, 2013 | 597.05 | 606.21 | 586.10 | 603.90 | 39,750 | +12.67(+2.14%) |
Aug 22, 2013 | 574.20 | 597.48 | 570.09 | 591.23 | 47,530 | +25.50(+4.51%) |
Aug 21, 2013 | 570.78 | 580.79 | 562.31 | 565.73 | 54,577 | -8.82(-1.53%) |
Aug 20, 2013 | 565.64 | 584.08 | 562.74 | 574.54 | 48,653 | +9.76(+1.73%) |
Aug 19, 2013 | 589.52 | 590.89 | 563.67 | 564.79 | 43,428 | -28.93(-4.87%) |
Aug 16, 2013 | 596.63 | 599.96 | 586.44 | 593.72 | 33,612 | -7.79(-1.29%) |
Aug 15, 2013 | 602.87 | 608.52 | 592.86 | 601.50 | 45,527 | -9.67(-1.58%) |
Aug 14, 2013 | 616.91 | 622.56 | 609.81 | 611.18 | 43,232 | -7.70(-1.24%) |
Aug 13, 2013 | 621.02 | 623.24 | 607.67 | 618.88 | 31,968 | +3.00(+0.49%) |
Aug 12, 2013 | 614.77 | 622.99 | 610.66 | 615.88 | 40,093 | -8.04(-1.29%) |
Aug 09, 2013 | 627.27 | 633.51 | 614.86 | 623.93 | 28,469 | -5.23(-0.83%) |
Aug 08, 2013 | 628.38 | 633.60 | 613.66 | 629.16 | 43,640 | +9.68(+1.56%) |
Aug 07, 2013 | 619.82 | 626.24 | 611.95 | 619.48 | 40,310 | -5.91(-0.94%) |
Aug 06, 2013 | 633.26 | 642.76 | 621.19 | 625.38 | 38,776 | -11.98(-1.88%) |
Aug 05, 2013 | 635.74 | 638.99 | 628.21 | 637.37 | 26,973 | -4.45(-0.69%) |
Aug 02, 2013 | 644.81 | 644.81 | 630.21 | 641.82 | 46,506 | -9.50(-1.46%) |
Aug 01, 2013 | 636.94 | 653.03 | 636.17 | 651.32 | 44,356 | +30.90(+4.98%) |
Jul 31, 2013 | 618.37 | 634.20 | 617.34 | 620.42 | 53,496 | +5.50(+0.89%) |
Jul 30, 2013 | 618.79 | 622.39 | 604.67 | 614.92 | 41,451 | -3.96(-0.64%) |
Jul 29, 2013 | 627.52 | 629.24 | 611.69 | 618.88 | 46,623 | -15.49(-2.44%) |
Jul 26, 2013 | 629.15 | 636.08 | 618.79 | 634.37 | 34,436 | -5.73(-0.90%) |
Jul 25, 2013 | 623.24 | 641.90 | 619.13 | 640.10 | 62,007 | +13.10(+2.09%) |
Jul 24, 2013 | 652.17 | 652.17 | 617.85 | 627.01 | 59,613 | -22.00(-3.39%) |
Jul 23, 2013 | 649.00 | 656.97 | 646.18 | 649.00 | 31,355 | +3.25(+0.50%) |
Jul 22, 2013 | 651.14 | 651.32 | 644.13 | 645.75 | 37,308 | -5.56(-0.85%) |
Jul 19, 2013 | 633.17 | 651.32 | 628.04 | 651.32 | 55,252 | +26.45(+4.23%) |
Jul 18, 2013 | 611.95 | 630.35 | 610.58 | 624.87 | 55,703 | +18.66(+3.08%) |
Jul 17, 2013 | 603.22 | 611.77 | 600.99 | 606.21 | 37,647 | +7.79(+1.30%) |
Jul 16, 2013 | 610.92 | 614.43 | 587.13 | 598.42 | 43,844 | -11.90(-1.95%) |
Jul 15, 2013 | 615.11 | 615.54 | 606.73 | 610.32 | 17,773 | -1.20(-0.20%) |
Jul 12, 2013 | 599.28 | 611.87 | 598.42 | 611.52 | 38,493 | +6.85(+1.13%) |
Jul 11, 2013 | 610.58 | 610.58 | 591.33 | 604.67 | 52,029 | +17.03(+2.90%) |
Jul 10, 2013 | 603.56 | 603.82 | 583.53 | 587.64 | 59,211 | -10.61(-1.77%) |
Jul 09, 2013 | 589.69 | 600.05 | 586.71 | 598.25 | 47,873 | +17.97(+3.10%) |
Jul 08, 2013 | 577.37 | 590.55 | 576.43 | 580.28 | 44,122 | +11.38(+2.00%) |
Jul 05, 2013 | 558.45 | 569.92 | 546.30 | 568.90 | 61,753 | +18.66(+3.39%) |
Jul 03, 2013 | 547.67 | 551.18 | 536.20 | 550.24 | 47,514 | +1.11(+0.20%) |
Jul 02, 2013 | 548.87 | 563.33 | 541.94 | 549.12 | 55,654 | +2.31(+0.42%) |
Jul 01, 2013 | 545.02 | 559.74 | 541.85 | 546.82 | 63,863 | +12.24(+2.29%) |
Jun 28, 2013 | 536.46 | 547.64 | 530.21 | 534.58 | 56,505 | -3.94(-0.73%) |
Jun 26, 2013 | 537.49 | 543.65 | 525.93 | 538.51 | 95,731 | +9.67(+1.83%) |
Jun 25, 2013 | 525.85 | 533.89 | 516.17 | 528.84 | 110,509 | +19.00(+3.73%) |
Jun 24, 2013 | 516.00 | 526.53 | 489.39 | 509.84 | 145,436 | -25.08(-4.69%) |
Jun 21, 2013 | 544.76 | 545.19 | 514.89 | 534.92 | 113,929 | +3.77(+0.71%) |
Jun 20, 2013 | 559.40 | 559.82 | 525.67 | 531.15 | 164,012 | -50.24(-8.64%) |
Jun 19, 2013 | 598.34 | 606.64 | 581.05 | 581.39 | 68,124 | -16.95(-2.83%) |
Jun 18, 2013 | 587.30 | 603.82 | 586.44 | 598.34 | 48,562 | +11.13(+1.89%) |
Jun 17, 2013 | 576.00 | 592.52 | 575.43 | 587.21 | 71,147 | +23.88(+4.24%) |
Jun 14, 2013 | 581.82 | 583.43 | 560.34 | 563.33 | 50,575 | -17.37(-2.99%) |
Jun 13, 2013 | 552.38 | 585.24 | 550.92 | 580.71 | 56,593 | +28.76(+5.21%) |
Jun 12, 2013 | 580.79 | 583.36 | 549.47 | 551.95 | 64,001 | -12.50(-2.21%) |
Jun 11, 2013 | 567.95 | 580.28 | 561.62 | 564.45 | 69,141 | -25.59(-4.34%) |
Jun 10, 2013 | 601.68 | 604.07 | 585.07 | 590.04 | 45,876 | -5.56(-0.93%) |
Jun 07, 2013 | 586.27 | 597.48 | 575.40 | 595.60 | 55,541 | +20.71(+3.60%) |
Jun 06, 2013 | 562.48 | 574.89 | 549.38 | 574.89 | 73,790 | +13.78(+2.46%) |
Jun 05, 2013 | 576.68 | 582.85 | 560.85 | 561.11 | 76,875 | -20.88(-3.59%) |
Jun 04, 2013 | 586.78 | 597.74 | 569.15 | 581.99 | 69,128 | -12.92(-2.17%) |
Jun 03, 2013 | 585.67 | 596.28 | 577.88 | 594.91 | 66,407 | +14.21(+2.45%) |
May 31, 2013 | 611.52 | 616.31 | 579.25 | 580.71 | 79,590 | -36.89(-5.97%) |
May 30, 2013 | 617.08 | 626.75 | 605.01 | 617.60 | 48,302 | -4.79(-0.77%) |
May 29, 2013 | 612.20 | 629.06 | 608.44 | 622.39 | 63,698 | -2.74(-0.44%) |
May 28, 2013 | 632.57 | 640.53 | 617.08 | 625.13 | 67,754 | +17.63(+2.90%) |
May 24, 2013 | 603.22 | 607.50 | 591.58 | 607.50 | 68,640 | -7.87(-1.28%) |
May 23, 2013 | 592.26 | 618.02 | 587.98 | 615.37 | 84,677 | -1.63(-0.26%) |
May 22, 2013 | 641.56 | 658.85 | 608.10 | 617.00 | 140,804 | -23.11(-3.61%) |
May 21, 2013 | 647.89 | 655.85 | 632.91 | 640.10 | 105,449 | -4.28(-0.66%) |
May 20, 2013 | 618.02 | 647.72 | 618.02 | 644.38 | 98,233 | +27.39(+4.44%) |
May 17, 2013 | 596.88 | 619.13 | 596.37 | 617.00 | 77,243 | +30.21(+5.15%) |
May 16, 2013 | 591.83 | 601.25 | 583.96 | 586.78 | 60,787 | -10.18(-1.71%) |
May 15, 2013 | 594.40 | 602.10 | 581.48 | 596.97 | 76,288 | +19.26(+3.33%) |
May 13, 2013 | 573.09 | 577.88 | 567.87 | 577.71 | 36,038 | +0.43(+0.07%) |
May 10, 2013 | 578.57 | 580.16 | 561.96 | 577.28 | 58,833 | -9.33(-1.59%) |
May 09, 2013 | 588.75 | 595.26 | 577.11 | 586.61 | 48,236 | -1.37(-0.23%) |
May 08, 2013 | 584.30 | 591.23 | 577.28 | 587.98 | 50,925 | +3.51(+0.60%) |
May 07, 2013 | 579.85 | 592.77 | 573.43 | 584.47 | 67,272 | +11.55(+2.02%) |
May 06, 2013 | 564.87 | 578.74 | 563.16 | 572.92 | 62,564 | +12.24(+2.18%) |
May 03, 2013 | 543.30 | 564.68 | 532.69 | 560.68 | 89,924 | +27.99(+5.25%) |
May 02, 2013 | 519.17 | 536.11 | 513.09 | 532.69 | 89,563 | +20.88(+4.08%) |
May 01, 2013 | 524.73 | 525.50 | 510.18 | 511.81 | 108,751 | -25.76(-4.79%) |
Apr 30, 2013 | 533.21 | 537.57 | 518.14 | 537.57 | 76,220 | +6.16(+1.16%) |
Apr 29, 2013 | 525.67 | 537.23 | 517.97 | 531.41 | 67,887 | +15.58(+3.02%) |
Apr 26, 2013 | 514.46 | 518.98 | 512.58 | 515.83 | 81,467 | -1.54(-0.30%) |
Apr 25, 2013 | 520.03 | 536.20 | 510.61 | 517.37 | 93,565 | +0.60(+0.12%) |
Apr 24, 2013 | 501.03 | 523.62 | 500.94 | 516.77 | 99,177 | +20.03(+4.03%) |
Apr 23, 2013 | 485.71 | 497.86 | 479.03 | 496.75 | 112,286 | +16.60(+3.46%) |
Apr 22, 2013 | 472.87 | 485.71 | 460.71 | 480.14 | 113,207 | +15.92(+3.43%) |
Apr 19, 2013 | 477.32 | 481.85 | 456.78 | 464.22 | 83,217 | -4.11(-0.88%) |
Apr 18, 2013 | 461.48 | 476.80 | 447.79 | 468.33 | 144,230 | +11.73(+2.57%) |
Apr 17, 2013 | 477.06 | 477.57 | 446.16 | 456.61 | 126,515 | -32.27(-6.60%) |
Apr 16, 2013 | 487.85 | 490.84 | 469.53 | 488.87 | 80,108 | +18.14(+3.85%) |
Apr 15, 2013 | 520.71 | 520.71 | 470.73 | 470.73 | 186,681 | -67.36(-12.52%) |
Apr 12, 2013 | 551.78 | 555.37 | 528.41 | 538.09 | 106,723 | -25.68(-4.55%) |
Apr 11, 2013 | 561.96 | 571.72 | 553.06 | 563.76 | 79,949 | +6.59(+1.18%) |
Apr 10, 2013 | 552.03 | 563.42 | 549.55 | 557.17 | 59,205 | +9.50(+1.73%) |
Apr 09, 2013 | 536.89 | 554.52 | 530.64 | 547.67 | 63,035 | +13.44(+2.52%) |
Apr 08, 2013 | 526.53 | 535.09 | 521.22 | 534.23 | 63,790 | +9.41(+1.79%) |
Apr 05, 2013 | 499.91 | 525.59 | 497.26 | 524.82 | 77,486 | +3.42(+0.66%) |
Apr 04, 2013 | 521.65 | 529.87 | 510.61 | 521.39 | 59,958 | -1.97(-0.38%) |
Apr 03, 2013 | 553.92 | 555.72 | 517.89 | 523.36 | 86,745 | -30.21(-5.46%) |
Apr 02, 2013 | 566.07 | 566.07 | 548.44 | 553.58 | 61,307 | -9.93(-1.76%) |
Apr 01, 2013 | 566.76 | 571.98 | 551.86 | 563.50 | 55,889 | -3.14(-0.55%) |
Mar 28, 2013 | 570.86 | 578.48 | 565.90 | 566.64 | 43,206 | -5.50(-0.96%) |
Mar 27, 2013 | 558.20 | 574.29 | 552.38 | 572.15 | 59,290 | +4.62(+0.81%) |
Mar 26, 2013 | 558.45 | 567.95 | 555.46 | 567.53 | 59,789 | +18.15(+3.30%) |
Mar 25, 2013 | 560.94 | 568.30 | 542.11 | 549.38 | 62,383 | -4.96(-0.90%) |
Mar 22, 2013 | 549.38 | 557.77 | 546.52 | 554.35 | 58,746 | +11.64(+2.14%) |
Mar 21, 2013 | 542.45 | 555.72 | 541.42 | 542.71 | 53,187 | -9.67(-1.75%) |
Mar 20, 2013 | 552.89 | 556.06 | 541.59 | 552.38 | 49,198 | +10.68(+1.97%) |
Mar 19, 2013 | 562.73 | 563.16 | 526.87 | 541.70 | 118,227 | -18.04(-3.22%) |
Mar 18, 2013 | 553.49 | 570.69 | 550.92 | 559.74 | 78,497 | -15.32(-2.66%) |
Mar 15, 2013 | 576.00 | 581.90 | 567.10 | 575.06 | 77,938 | -0.43(-0.07%) |
Mar 14, 2013 | 555.37 | 577.71 | 555.37 | 575.49 | 79,711 | +22.68(+4.10%) |
Mar 13, 2013 | 555.54 | 559.00 | 548.53 | 552.81 | 53,462 | -4.37(-0.78%) |
Mar 12, 2013 | 555.29 | 565.39 | 551.69 | 557.17 | 53,872 | +2.48(+0.45%) |
Mar 11, 2013 | 548.61 | 557.43 | 541.25 | 554.69 | 80,315 | +0.51(+0.09%) |
Mar 08, 2013 | 551.86 | 556.49 | 543.63 | 554.17 | 66,595 | +7.87(+1.44%) |
Mar 07, 2013 | 541.68 | 548.78 | 534.32 | 546.30 | 60,237 | +8.30(+1.54%) |
Mar 06, 2013 | 542.36 | 545.62 | 532.01 | 538.00 | 58,963 | +1.28(+0.24%) |
Mar 05, 2013 | 535.95 | 542.19 | 529.78 | 536.72 | 94,697 | +10.78(+2.05%) |
Mar 04, 2013 | 523.71 | 528.24 | 510.27 | 525.93 | 70,390 | -3.51(-0.66%) |
Mar 01, 2013 | 521.39 | 532.44 | 513.69 | 529.44 | 88,160 | -1.88(-0.35%) |
Feb 28, 2013 | 529.44 | 543.48 | 527.83 | 531.32 | 73,966 | -0.26(-0.05%) |
Feb 27, 2013 | 502.91 | 534.75 | 502.91 | 531.58 | 93,242 | +24.56(+4.84%) |
Feb 26, 2013 | 501.20 | 511.12 | 483.82 | 507.02 | 160,853 | -28.84(-5.38%) |
Feb 22, 2013 | 529.10 | 535.86 | 516.19 | 535.86 | 67,605 | +17.46(+3.37%) |
Feb 21, 2013 | 521.65 | 524.99 | 507.02 | 518.40 | 87,820 | -11.47(-2.16%) |
Feb 20, 2013 | 565.90 | 565.90 | 528.67 | 529.87 | 101,625 | -36.29(-6.41%) |
Feb 19, 2013 | 552.89 | 567.10 | 552.55 | 566.16 | 103,563 | +19.09(+3.49%) |
Feb 15, 2013 | 564.45 | 564.53 | 537.49 | 547.07 | 96,272 | -17.89(-3.17%) |
Feb 14, 2013 | 548.53 | 569.41 | 544.40 | 564.96 | 60,570 | +13.01(+2.36%) |
Feb 13, 2013 | 548.10 | 553.32 | 546.82 | 551.95 | 57,576 | +5.22(+0.95%) |
Feb 12, 2013 | 543.39 | 549.12 | 536.97 | 546.73 | 44,481 | +4.79(+0.88%) |
Feb 11, 2013 | 548.10 | 550.41 | 539.80 | 541.94 | 61,744 | -8.56(-1.55%) |
Feb 08, 2013 | 537.49 | 550.50 | 537.49 | 550.50 | 84,415 | +14.21(+2.65%) |
Feb 07, 2013 | 538.34 | 541.51 | 524.56 | 536.29 | 75,438 | -3.42(-0.63%) |
Feb 06, 2013 | 530.55 | 539.80 | 525.14 | 539.71 | 83,948 | +13.95(+2.65%) |
Feb 04, 2013 | 526.19 | 531.84 | 523.71 | 525.76 | 87,035 | -14.04(-2.60%) |