Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 533.63 | 542.01 | 521.57 | 539.80 | 120,113 | +14.38(+2.74%) |
Jan 31, 2013 | 525.16 | 533.38 | 519.51 | 525.42 | 72,853 | -3.85(-0.73%) |
Jan 30, 2013 | 542.28 | 551.18 | 527.99 | 529.27 | 104,287 | -11.13(-2.06%) |
Jan 29, 2013 | 517.63 | 541.85 | 517.20 | 540.40 | 128,777 | +26.88(+5.23%) |
Jan 28, 2013 | 521.99 | 522.08 | 505.22 | 513.52 | 79,568 | -3.77(-0.73%) |
Jan 25, 2013 | 509.50 | 519.85 | 507.36 | 517.29 | 101,367 | +14.04(+2.79%) |
Jan 24, 2013 | 500.08 | 514.38 | 498.34 | 503.25 | 93,978 | +5.22(+1.05%) |
Jan 23, 2013 | 499.74 | 501.97 | 492.38 | 498.03 | 74,108 | -5.39(-1.07%) |
Jan 22, 2013 | 487.16 | 503.51 | 482.71 | 503.42 | 91,261 | +14.89(+3.05%) |
Jan 18, 2013 | 475.09 | 488.53 | 473.30 | 488.53 | 88,857 | +13.52(+2.85%) |
Jan 17, 2013 | 472.44 | 484.08 | 469.53 | 475.01 | 99,949 | +9.16(+1.97%) |
Jan 16, 2013 | 457.63 | 466.63 | 456.01 | 465.85 | 88,333 | +4.96(+1.08%) |
Jan 15, 2013 | 447.45 | 461.06 | 445.91 | 460.88 | 73,100 | +6.68(+1.47%) |
Jan 14, 2013 | 453.27 | 457.89 | 449.59 | 454.21 | 52,285 | -0.68(-0.15%) |
Jan 11, 2013 | 453.70 | 456.09 | 448.99 | 454.89 | 51,757 | +2.31(+0.51%) |
Jan 10, 2013 | 450.19 | 454.89 | 444.20 | 452.58 | 76,601 | +11.90(+2.70%) |
Jan 09, 2013 | 446.85 | 448.39 | 435.04 | 440.69 | 72,476 | -1.71(-0.39%) |
Jan 08, 2013 | 443.68 | 444.02 | 434.52 | 442.40 | 71,614 | -5.65(-1.26%) |
Jan 07, 2013 | 451.73 | 451.73 | 442.14 | 448.05 | 73,205 | -10.01(-2.19%) |
Jan 04, 2013 | 445.14 | 459.69 | 444.45 | 458.06 | 106,413 | +14.29(+3.22%) |
Jan 03, 2013 | 440.34 | 454.98 | 435.56 | 443.77 | 181,296 | +0.00(+0.00%) |
Jan 02, 2013 | 430.84 | 443.77 | 426.31 | 443.77 | 223,585 | +28.84(+6.95%) |
Dec 31, 2012 | 387.79 | 416.38 | 385.40 | 414.93 | 205,533 | +23.96(+6.13%) |
Dec 28, 2012 | 402.94 | 403.46 | 388.91 | 390.96 | 145,199 | -20.11(-4.89%) |
Dec 27, 2012 | 413.64 | 415.17 | 395.84 | 411.07 | 150,314 | -2.40(-0.58%) |
Dec 26, 2012 | 426.05 | 426.99 | 411.67 | 413.47 | 61,474 | -5.13(-1.23%) |
Dec 24, 2012 | 428.19 | 428.19 | 417.15 | 418.61 | 33,217 | -10.87(-2.53%) |
Dec 21, 2012 | 426.22 | 432.73 | 420.32 | 429.48 | 124,376 | -13.01(-2.94%) |
Dec 20, 2012 | 433.41 | 443.17 | 431.44 | 442.48 | 55,647 | +9.76(+2.25%) |
Dec 19, 2012 | 445.48 | 446.49 | 432.73 | 432.73 | 96,117 | -10.01(-2.26%) |
Dec 18, 2012 | 419.80 | 445.65 | 417.24 | 442.74 | 109,446 | +22.42(+5.34%) |
Dec 17, 2012 | 412.27 | 420.32 | 410.82 | 420.32 | 56,079 | +11.90(+2.91%) |
Dec 14, 2012 | 405.00 | 410.99 | 403.29 | 408.42 | 52,211 | -5.73(-1.38%) |
Dec 13, 2012 | 423.06 | 423.48 | 408.25 | 414.15 | 77,886 | -10.53(-2.48%) |
Dec 12, 2012 | 424.51 | 436.49 | 421.09 | 424.68 | 93,151 | +4.19(+1.00%) |
Dec 11, 2012 | 417.66 | 424.94 | 416.30 | 420.49 | 86,072 | +7.53(+1.82%) |
Dec 10, 2012 | 413.13 | 418.78 | 410.82 | 412.96 | 60,364 | -0.94(-0.23%) |
Dec 07, 2012 | 410.99 | 414.75 | 405.61 | 413.90 | 88,542 | +7.19(+1.77%) |
Dec 06, 2012 | 400.89 | 407.31 | 398.73 | 406.71 | 70,342 | +3.68(+0.91%) |
Dec 05, 2012 | 399.01 | 409.96 | 395.58 | 403.03 | 124,729 | +7.87(+1.99%) |
Dec 04, 2012 | 400.12 | 405.84 | 394.64 | 395.15 | 97,174 | -11.21(-2.76%) |
Nov 30, 2012 | 408.85 | 413.14 | 401.92 | 406.37 | 68,605 | -1.54(-0.38%) |
Nov 29, 2012 | 411.84 | 417.24 | 403.20 | 407.91 | 153,957 | +1.97(+0.48%) |
Nov 28, 2012 | 383.86 | 406.45 | 379.15 | 405.94 | 162,198 | +11.73(+2.97%) |
Nov 27, 2012 | 401.40 | 405.94 | 392.16 | 394.21 | 95,425 | -10.27(-2.54%) |
Nov 26, 2012 | 405.68 | 406.45 | 395.41 | 404.48 | 111,690 | -11.38(-2.74%) |
Nov 23, 2012 | 404.48 | 415.95 | 401.92 | 415.87 | 79,300 | +15.75(+3.94%) |
Nov 21, 2012 | 396.87 | 400.55 | 391.99 | 400.12 | 79,348 | +6.93(+1.76%) |
Nov 20, 2012 | 394.98 | 399.01 | 384.97 | 393.19 | 103,915 | -4.71(-1.18%) |
Nov 19, 2012 | 386.85 | 399.69 | 386.17 | 397.89 | 146,480 | +25.28(+6.78%) |
Nov 16, 2012 | 370.25 | 373.93 | 353.99 | 372.61 | 153,212 | +4.59(+1.25%) |
Nov 15, 2012 | 366.74 | 377.87 | 360.71 | 368.02 | 120,448 | +1.65(+0.45%) |
Nov 14, 2012 | 383.94 | 385.74 | 363.74 | 366.37 | 162,472 | -14.15(-3.72%) |
Nov 13, 2012 | 375.13 | 394.98 | 373.76 | 380.52 | 107,490 | -4.54(-1.18%) |
Nov 12, 2012 | 387.11 | 388.56 | 380.61 | 385.06 | 83,010 | +2.14(+0.56%) |
Nov 09, 2012 | 379.49 | 396.52 | 376.58 | 382.92 | 159,958 | -0.60(-0.16%) |
Nov 08, 2012 | 404.65 | 409.21 | 383.26 | 383.51 | 155,821 | -21.65(-5.34%) |
Nov 07, 2012 | 420.57 | 422.88 | 396.44 | 405.17 | 216,739 | -35.09(-7.97%) |
Nov 06, 2012 | 426.30 | 445.22 | 420.66 | 440.26 | 123,870 | +19.60(+4.66%) |
Nov 05, 2012 | 408.76 | 422.97 | 406.54 | 420.66 | 106,800 | +9.98(+2.43%) |
Nov 02, 2012 | 435.72 | 439.49 | 406.37 | 410.68 | 160,102 | -21.54(-4.98%) |
Nov 01, 2012 | 421.77 | 434.35 | 419.55 | 432.21 | 75,712 | +5.96(+1.40%) |
Oct 31, 2012 | 433.50 | 436.06 | 416.12 | 426.26 | 106,218 | -1.08(-0.25%) |
Oct 26, 2012 | 423.06 | 427.33 | 427.33 | 427.33 | 124,808 | +2.05(+0.48%) |
Oct 25, 2012 | 426.22 | 428.27 | 410.82 | 425.28 | 128,536 | +11.30(+2.73%) |
Oct 24, 2012 | 429.48 | 432.38 | 411.67 | 413.98 | 156,611 | -9.76(-2.30%) |
Oct 23, 2012 | 432.47 | 433.84 | 414.24 | 423.74 | 248,963 | -38.69(-8.37%) |
Oct 19, 2012 | 483.91 | 486.90 | 457.20 | 462.43 | 92,834 | -22.94(-4.73%) |
Oct 18, 2012 | 477.75 | 488.62 | 477.75 | 485.36 | 83,135 | +0.94(+0.19%) |
Oct 17, 2012 | 471.58 | 486.22 | 469.37 | 484.42 | 97,799 | +16.26(+3.47%) |
Oct 16, 2012 | 454.30 | 470.30 | 453.87 | 468.16 | 91,946 | +22.08(+4.95%) |
Oct 15, 2012 | 437.86 | 448.48 | 428.11 | 446.08 | 91,170 | +5.82(+1.32%) |
Oct 12, 2012 | 447.19 | 449.33 | 430.76 | 440.26 | 76,033 | -7.02(-1.57%) |
Oct 11, 2012 | 450.87 | 458.49 | 447.02 | 447.28 | 97,549 | +10.44(+2.39%) |
Oct 10, 2012 | 455.58 | 457.80 | 434.44 | 436.83 | 122,343 | -25.76(-5.57%) |
Oct 09, 2012 | 463.11 | 475.56 | 461.40 | 462.60 | 75,489 | +0.94(+0.20%) |
Oct 08, 2012 | 452.24 | 463.46 | 450.36 | 461.66 | 32,289 | +1.71(+0.37%) |
Oct 05, 2012 | 470.99 | 472.27 | 455.25 | 459.94 | 75,014 | -3.34(-0.72%) |
Oct 04, 2012 | 457.12 | 466.11 | 454.55 | 463.28 | 103,362 | +14.46(+3.22%) |
Oct 03, 2012 | 464.48 | 464.57 | 443.13 | 448.82 | 123,137 | -17.20(-3.69%) |
Oct 02, 2012 | 472.52 | 473.72 | 458.32 | 466.02 | 58,242 | +0.86(+0.18%) |
Oct 01, 2012 | 467.39 | 478.00 | 463.02 | 465.17 | 94,672 | +6.93(+1.51%) |
Sep 28, 2012 | 459.94 | 461.23 | 449.33 | 458.23 | 100,240 | -6.50(-1.40%) |
Sep 27, 2012 | 456.69 | 467.99 | 450.62 | 464.74 | 90,810 | +18.92(+4.24%) |
Sep 26, 2012 | 453.61 | 454.98 | 441.54 | 445.82 | 111,790 | -13.61(-2.96%) |
Sep 25, 2012 | 478.35 | 481.17 | 457.98 | 459.43 | 104,760 | -14.46(-3.05%) |
Sep 24, 2012 | 470.47 | 478.35 | 469.44 | 473.89 | 112,383 | -7.79(-1.62%) |
Sep 21, 2012 | 492.98 | 493.32 | 480.54 | 481.68 | 95,916 | +0.94(+0.20%) |
Sep 20, 2012 | 464.91 | 483.31 | 458.66 | 480.74 | 119,011 | +4.36(+0.92%) |
Sep 19, 2012 | 489.13 | 490.41 | 474.92 | 476.38 | 114,714 | -12.84(-2.62%) |
Sep 18, 2012 | 496.32 | 496.75 | 479.03 | 489.21 | 123,272 | -11.90(-2.37%) |
Sep 17, 2012 | 506.67 | 517.80 | 496.06 | 501.11 | 117,681 | -13.35(-2.60%) |
Sep 14, 2012 | 502.99 | 528.50 | 502.39 | 514.46 | 192,667 | +19.26(+3.89%) |
Sep 13, 2012 | 473.21 | 501.78 | 462.78 | 495.21 | 216,872 | +25.25(+5.37%) |
Sep 12, 2012 | 470.56 | 474.15 | 464.82 | 469.96 | 106,077 | +8.05(+1.74%) |
Sep 11, 2012 | 453.18 | 465.68 | 452.15 | 461.91 | 102,236 | +13.61(+3.04%) |
Sep 10, 2012 | 451.98 | 460.88 | 447.08 | 448.30 | 84,587 | -5.14(-1.13%) |
Sep 07, 2012 | 433.33 | 454.12 | 433.33 | 453.44 | 138,442 | +22.77(+5.29%) |
Sep 06, 2012 | 415.52 | 439.49 | 415.01 | 430.67 | 166,648 | +23.88(+5.87%) |
Sep 05, 2012 | 411.76 | 413.98 | 403.80 | 406.79 | 66,425 | -3.60(-0.88%) |
Sep 04, 2012 | 418.61 | 419.72 | 400.55 | 410.39 | 162,654 | -8.90(-2.12%) |
Aug 31, 2012 | 418.09 | 426.22 | 410.65 | 419.29 | 121,557 | +11.04(+2.70%) |
Aug 30, 2012 | 416.12 | 416.55 | 404.23 | 408.25 | 79,530 | -14.46(-3.42%) |
Aug 29, 2012 | 430.25 | 430.67 | 420.23 | 422.71 | 67,522 | -5.99(-1.40%) |
Aug 27, 2012 | 431.19 | 437.79 | 424.51 | 428.70 | 71,537 | -0.68(-0.16%) |
Aug 24, 2012 | 417.49 | 432.13 | 412.44 | 429.39 | 96,626 | +7.70(+1.83%) |
Aug 23, 2012 | 432.21 | 436.41 | 418.78 | 421.69 | 102,950 | -13.78(-3.16%) |
Aug 22, 2012 | 426.56 | 437.09 | 422.80 | 435.47 | 90,599 | +3.68(+0.85%) |
Aug 21, 2012 | 441.63 | 448.03 | 428.79 | 431.79 | 115,964 | -4.02(-0.92%) |
Aug 20, 2012 | 436.75 | 439.92 | 430.50 | 435.81 | 60,492 | -3.08(-0.70%) |
Aug 17, 2012 | 443.00 | 443.34 | 435.21 | 438.89 | 72,944 | -2.31(-0.52%) |
Aug 16, 2012 | 429.90 | 442.57 | 427.42 | 441.20 | 102,441 | +13.09(+3.06%) |
Aug 15, 2012 | 427.68 | 432.49 | 423.65 | 428.11 | 84,088 | -1.71(-0.40%) |
Aug 14, 2012 | 436.58 | 439.23 | 424.94 | 429.82 | 70,828 | -1.71(-0.40%) |
Aug 13, 2012 | 435.04 | 438.03 | 425.28 | 431.53 | 90,051 | -5.48(-1.25%) |
Aug 10, 2012 | 425.80 | 437.85 | 417.32 | 437.01 | 118,644 | +3.08(+0.71%) |
Aug 09, 2012 | 422.29 | 438.80 | 421.01 | 433.93 | 133,260 | +8.30(+1.95%) |
Aug 08, 2012 | 418.52 | 429.82 | 416.81 | 425.62 | 146,031 | +2.23(+0.53%) |
Aug 07, 2012 | 414.75 | 429.56 | 414.24 | 423.40 | 179,576 | +17.29(+4.26%) |
Aug 06, 2012 | 405.00 | 412.61 | 404.23 | 406.11 | 85,052 | +2.82(+0.70%) |
Aug 03, 2012 | 397.89 | 409.36 | 396.01 | 403.29 | 176,843 | +25.85(+6.85%) |
Aug 02, 2012 | 381.63 | 388.74 | 365.71 | 377.44 | 152,591 | -18.15(-4.59%) |
Aug 01, 2012 | 395.75 | 402.09 | 382.49 | 395.58 | 168,705 | +6.16(+1.58%) |
Jul 31, 2012 | 400.63 | 405.85 | 389.42 | 389.42 | 146,627 | -14.72(-3.64%) |
Jul 30, 2012 | 397.98 | 408.16 | 394.98 | 404.14 | 110,861 | +3.17(+0.79%) |
Jul 27, 2012 | 385.14 | 404.83 | 378.38 | 400.97 | 226,562 | +20.54(+5.40%) |
Jul 26, 2012 | 367.00 | 383.86 | 365.81 | 380.43 | 297,156 | +29.87(+8.52%) |
Jul 25, 2012 | 354.24 | 358.18 | 341.58 | 350.56 | 192,168 | +0.26(+0.07%) |
Jul 24, 2012 | 368.71 | 369.05 | 335.93 | 350.31 | 285,431 | -16.60(-4.53%) |
Jul 23, 2012 | 355.79 | 369.74 | 347.65 | 366.91 | 168,723 | -11.13(-2.94%) |
Jul 20, 2012 | 371.79 | 378.55 | 367.34 | 378.04 | 168,782 | +2.14(+0.57%) |
Jul 19, 2012 | 377.27 | 379.06 | 368.88 | 375.90 | 253,764 | +4.28(+1.15%) |
Jul 18, 2012 | 359.21 | 373.59 | 356.81 | 371.62 | 201,222 | +9.59(+2.65%) |
Jul 17, 2012 | 356.04 | 363.74 | 338.67 | 362.03 | 205,183 | +11.74(+3.35%) |
Jul 16, 2012 | 342.69 | 354.59 | 337.13 | 350.29 | 146,798 | +4.00(+1.16%) |
Jul 13, 2012 | 333.87 | 347.23 | 331.91 | 346.28 | 155,362 | +17.55(+5.34%) |
Jul 12, 2012 | 321.21 | 334.30 | 317.10 | 328.74 | 202,611 | -4.02(-1.21%) |
Jul 11, 2012 | 323.43 | 337.21 | 322.41 | 332.76 | 308,013 | +12.32(+3.85%) |
Jul 10, 2012 | 341.75 | 344.16 | 315.05 | 320.44 | 258,008 | -15.49(-4.61%) |
Jul 09, 2012 | 339.01 | 341.31 | 328.23 | 335.93 | 238,199 | -4.28(-1.26%) |
Jul 06, 2012 | 337.04 | 344.81 | 331.98 | 340.21 | 211,135 | -11.81(-3.36%) |
Jul 05, 2012 | 360.32 | 361.52 | 348.60 | 352.02 | 151,563 | -15.32(-4.17%) |
Jul 03, 2012 | 349.96 | 367.42 | 349.37 | 367.34 | 222,791 | +25.08(+7.33%) |
Jul 02, 2012 | 339.35 | 346.45 | 331.23 | 342.26 | 169,589 | +0.77(+0.23%) |
Jun 29, 2012 | 336.78 | 342.18 | 329.17 | 341.49 | 389,145 | +27.22(+8.66%) |
Jun 28, 2012 | 301.69 | 315.56 | 298.44 | 314.27 | 202,218 | +5.91(+1.92%) |
Jun 27, 2012 | 295.70 | 311.19 | 295.70 | 308.37 | 258,808 | +16.60(+5.69%) |
Jun 26, 2012 | 284.15 | 294.93 | 278.24 | 291.77 | 258,424 | +9.76(+3.46%) |
Jun 25, 2012 | 288.60 | 289.28 | 274.31 | 282.01 | 329,053 | -19.00(-6.31%) |
Jun 22, 2012 | 302.46 | 304.86 | 292.28 | 301.01 | 188,341 | +4.96(+1.68%) |
Jun 21, 2012 | 335.59 | 336.70 | 294.42 | 296.05 | 339,260 | -40.48(-12.03%) |
Jun 20, 2012 | 339.78 | 346.71 | 327.11 | 336.53 | 175,936 | -3.51(-1.03%) |
Jun 19, 2012 | 332.76 | 344.23 | 328.57 | 340.04 | 218,003 | +14.55(+4.47%) |
Jun 18, 2012 | 323.77 | 328.14 | 319.49 | 325.49 | 237,073 | -7.70(-2.31%) |
Jun 15, 2012 | 322.58 | 334.82 | 318.04 | 333.19 | 241,041 | +15.75(+4.96%) |
Jun 14, 2012 | 303.58 | 320.20 | 301.18 | 317.44 | 201,593 | +14.89(+4.92%) |
Jun 13, 2012 | 307.60 | 317.87 | 298.27 | 302.55 | 163,869 | -10.27(-3.28%) |
Jun 12, 2012 | 306.23 | 315.73 | 301.52 | 312.82 | 177,262 | +11.13(+3.69%) |
Jun 11, 2012 | 323.77 | 327.37 | 299.98 | 301.69 | 208,059 | -11.47(-3.66%) |
Jun 08, 2012 | 306.14 | 314.05 | 297.93 | 313.16 | 197,116 | -0.17(-0.05%) |
Jun 07, 2012 | 323.86 | 331.05 | 310.34 | 313.33 | 311,019 | +1.54(+0.49%) |
Jun 06, 2012 | 293.99 | 312.05 | 293.31 | 311.79 | 348,011 | +26.70(+9.37%) |
Jun 05, 2012 | 277.13 | 290.05 | 276.62 | 285.09 | 303,686 | +6.59(+2.37%) |
Jun 04, 2012 | 281.24 | 284.74 | 267.46 | 278.50 | 247,805 | -1.20(-0.43%) |
Jun 01, 2012 | 281.67 | 287.83 | 278.07 | 279.70 | 357,387 | -20.20(-6.74%) |
May 31, 2012 | 308.20 | 310.51 | 285.86 | 299.90 | 329,658 | -8.39(-2.72%) |
May 30, 2012 | 325.49 | 326.34 | 305.37 | 308.28 | 316,350 | -30.21(-8.93%) |
May 29, 2012 | 334.13 | 345.34 | 329.17 | 338.50 | 179,083 | +13.61(+4.19%) |
May 25, 2012 | 326.34 | 332.61 | 321.56 | 324.89 | 103,737 | -3.34(-1.02%) |
May 24, 2012 | 334.72 | 334.73 | 317.01 | 328.23 | 173,482 | -1.03(-0.31%) |
May 23, 2012 | 317.19 | 329.94 | 304.35 | 329.25 | 262,311 | +3.34(+1.02%) |
May 22, 2012 | 331.74 | 343.38 | 319.24 | 325.92 | 213,308 | -3.46(-1.05%) |
May 21, 2012 | 311.54 | 329.85 | 310.51 | 329.37 | 175,308 | +21.00(+6.81%) |
May 18, 2012 | 321.72 | 326.57 | 305.37 | 308.37 | 248,036 | -7.53(-2.38%) |
May 17, 2012 | 323.52 | 330.53 | 315.30 | 315.90 | 290,727 | -6.08(-1.89%) |
May 16, 2012 | 329.25 | 343.29 | 321.89 | 321.98 | 263,780 | -3.42(-1.05%) |
May 15, 2012 | 342.77 | 346.12 | 322.83 | 325.40 | 278,944 | -16.18(-4.74%) |
May 14, 2012 | 346.63 | 347.82 | 338.92 | 341.58 | 237,988 | -16.43(-4.59%) |
May 11, 2012 | 358.01 | 373.76 | 356.64 | 358.01 | 144,351 | -6.85(-1.88%) |
May 10, 2012 | 371.53 | 376.67 | 362.72 | 364.86 | 209,230 | +5.05(+1.40%) |
May 09, 2012 | 351.68 | 368.37 | 346.11 | 359.81 | 270,364 | -7.45(-2.03%) |
May 08, 2012 | 362.89 | 369.39 | 344.93 | 367.25 | 314,389 | -3.51(-0.95%) |
May 07, 2012 | 366.82 | 377.10 | 360.32 | 370.76 | 179,764 | -2.14(-0.57%) |
May 04, 2012 | 389.16 | 389.76 | 368.45 | 372.90 | 283,867 | -26.28(-6.58%) |
May 03, 2012 | 419.72 | 419.72 | 395.75 | 399.18 | 145,326 | -19.69(-4.70%) |
May 02, 2012 | 429.05 | 429.48 | 415.61 | 418.86 | 212,369 | -20.97(-4.77%) |
May 01, 2012 | 426.39 | 448.82 | 422.46 | 439.83 | 270,638 | +17.20(+4.07%) |
Apr 30, 2012 | 415.44 | 424.17 | 412.44 | 422.63 | 83,154 | +5.39(+1.29%) |
Apr 27, 2012 | 419.98 | 423.36 | 412.36 | 417.24 | 70,255 | -0.86(-0.20%) |
Apr 26, 2012 | 401.32 | 418.78 | 398.92 | 418.09 | 160,267 | +9.84(+2.41%) |
Apr 25, 2012 | 403.88 | 408.42 | 396.52 | 408.25 | 161,861 | +11.98(+3.02%) |
Apr 24, 2012 | 390.70 | 399.26 | 387.62 | 396.27 | 148,814 | +7.62(+1.96%) |
Apr 23, 2012 | 373.07 | 391.39 | 368.28 | 388.65 | 196,002 | -0.94(-0.24%) |
Apr 20, 2012 | 402.26 | 406.97 | 388.74 | 389.59 | 143,862 | -1.71(-0.44%) |
Apr 19, 2012 | 395.33 | 402.09 | 387.19 | 391.30 | 225,616 | -3.17(-0.80%) |
Apr 18, 2012 | 392.25 | 400.80 | 390.28 | 394.47 | 130,638 | -2.40(-0.60%) |
Apr 17, 2012 | 387.45 | 401.40 | 387.45 | 396.87 | 231,104 | +19.26(+5.10%) |
Apr 16, 2012 | 387.96 | 391.56 | 372.99 | 377.61 | 211,658 | -4.45(-1.17%) |
Apr 13, 2012 | 394.98 | 399.18 | 381.12 | 382.06 | 162,740 | -18.66(-4.66%) |
Apr 12, 2012 | 378.98 | 403.11 | 378.36 | 400.72 | 291,673 | +23.78(+6.31%) |
Apr 11, 2012 | 389.93 | 392.65 | 375.47 | 376.94 | 303,811 | -0.07(-0.02%) |
Apr 10, 2012 | 400.29 | 400.37 | 374.27 | 377.01 | 396,342 | -23.28(-5.82%) |
Apr 09, 2012 | 398.24 | 408.93 | 396.35 | 400.29 | 192,979 | -15.75(-3.79%) |
Apr 05, 2012 | 418.86 | 432.47 | 414.33 | 416.04 | 249,357 | -7.31(-1.73%) |
Apr 04, 2012 | 425.45 | 430.16 | 416.38 | 423.35 | 273,266 | -16.31(-3.71%) |
Apr 03, 2012 | 449.85 | 450.79 | 426.91 | 439.66 | 263,212 | -12.49(-2.76%) |