Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2013 | 396.14 | 397.30 | 395.90 | 396.55 | 52,823,700 | -0.20(-0.05%) |
| Nov 29, 2013 | 396.40 | 397.56 | 396.30 | 396.75 | 43,792,400 | +0.53(+0.13%) |
| Nov 28, 2013 | 394.48 | 396.70 | 394.48 | 396.22 | 60,577,400 | +2.11(+0.54%) |
| Nov 27, 2013 | 396.86 | 397.45 | 394.11 | 394.11 | 79,087,800 | -3.35(-0.84%) |
| Nov 26, 2013 | 397.66 | 398.59 | 397.13 | 397.46 | 68,131,800 | +0.00(+0.00%) |
| Nov 25, 2013 | 397.66 | 398.59 | 397.13 | 397.46 | 0 | +1.66(+0.42%) |
| Nov 24, 2013 | 396.28 | 397.92 | 394.58 | 395.80 | 0 | +0.00(+0.00%) |
| Nov 23, 2013 | 396.28 | 397.92 | 394.58 | 395.80 | 72,764,600 | +0.47(+0.12%) |
| Nov 22, 2013 | 394.80 | 396.73 | 393.65 | 395.33 | 81,661,000 | -1.21(-0.31%) |
| Nov 21, 2013 | 394.46 | 398.04 | 394.06 | 396.54 | 87,813,504 | +1.06(+0.27%) |
| Nov 20, 2013 | 396.31 | 396.76 | 395.00 | 395.48 | 79,588,800 | -1.50(-0.38%) |
| Nov 19, 2013 | 394.90 | 398.04 | 394.28 | 396.98 | 82,159,200 | +0.00(+0.00%) |
| Nov 18, 2013 | 394.90 | 398.04 | 394.28 | 396.98 | 0 | +1.64(+0.41%) |
| Nov 17, 2013 | 395.15 | 396.26 | 394.62 | 395.34 | 0 | +0.00(+0.00%) |
| Nov 16, 2013 | 395.15 | 396.26 | 394.62 | 395.34 | 84,441,800 | +0.47(+0.12%) |
| Nov 15, 2013 | 394.76 | 395.47 | 393.73 | 394.87 | 107,661,296 | +3.69(+0.94%) |
| Nov 14, 2013 | 391.25 | 392.49 | 388.43 | 391.18 | 104,740,096 | -2.20(-0.56%) |
| Nov 13, 2013 | 395.24 | 396.11 | 393.32 | 393.38 | 91,714,200 | -2.07(-0.52%) |
| Nov 12, 2013 | 395.13 | 395.73 | 393.84 | 395.45 | 100,820,896 | +0.00(+0.00%) |
| Nov 11, 2013 | 395.13 | 395.73 | 393.84 | 395.45 | 0 | +1.38(+0.35%) |
| Nov 10, 2013 | 391.70 | 394.41 | 390.66 | 394.07 | 0 | +0.00(+0.00%) |
| Nov 09, 2013 | 391.70 | 394.41 | 390.66 | 394.07 | 131,522,896 | +0.85(+0.22%) |
| Nov 08, 2013 | 394.70 | 398.31 | 392.58 | 393.22 | 192,736,608 | -0.75(-0.19%) |
| Nov 07, 2013 | 392.59 | 395.84 | 392.52 | 393.97 | 143,211,504 | +2.72(+0.70%) |
| Nov 06, 2013 | 393.98 | 393.98 | 389.54 | 391.25 | 125,288,400 | -1.90(-0.48%) |
| Nov 05, 2013 | 391.92 | 394.41 | 391.87 | 393.15 | 110,955,104 | +0.00(+0.00%) |
| Nov 04, 2013 | 391.92 | 394.41 | 391.87 | 393.15 | 0 | +1.95(+0.50%) |
| Nov 03, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 0 | +0.00(+0.00%) |
| Nov 02, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 0 | +0.00(+0.00%) |
| Nov 01, 2013 | 392.50 | 392.52 | 390.60 | 391.20 | 85,567,800 | -0.72(-0.18%) |
| Oct 31, 2013 | 388.47 | 391.92 | 388.47 | 391.92 | 109,775,400 | +0.72(+0.18%) |
| Oct 30, 2013 | 391.66 | 393.04 | 390.36 | 391.20 | 89,007,800 | +0.07(+0.02%) |
| Oct 29, 2013 | 388.47 | 391.31 | 388.47 | 391.13 | 74,629,296 | +2.33(+0.60%) |
| Oct 28, 2013 | 389.95 | 390.34 | 387.98 | 388.80 | 73,746,704 | -0.39(-0.10%) |
| Oct 27, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 0 | +0.00(+0.00%) |
| Oct 26, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 0 | +0.00(+0.00%) |
| Oct 25, 2013 | 389.01 | 389.98 | 388.24 | 389.19 | 73,734,304 | -1.02(-0.26%) |
| Oct 24, 2013 | 389.07 | 390.38 | 389.00 | 390.21 | 82,481,400 | +1.65(+0.42%) |
| Oct 23, 2013 | 388.16 | 388.93 | 387.43 | 388.56 | 88,157,104 | -1.63(-0.42%) |
| Oct 22, 2013 | 387.74 | 391.41 | 387.68 | 390.19 | 128,848,400 | +1.91(+0.49%) |
| Oct 21, 2013 | 387.72 | 388.92 | 387.19 | 388.28 | 117,174,496 | +2.55(+0.66%) |
| Oct 20, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 0 | +0.00(+0.00%) |
| Oct 19, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 0 | +0.00(+0.00%) |
| Oct 18, 2013 | 384.04 | 385.73 | 382.93 | 385.73 | 115,974,896 | +3.22(+0.84%) |
| Oct 17, 2013 | 382.24 | 382.73 | 380.21 | 382.51 | 155,449,696 | -0.82(-0.21%) |
| Oct 16, 2013 | 380.74 | 383.93 | 380.41 | 383.33 | 88,277,904 | +1.38(+0.36%) |
| Oct 15, 2013 | 378.48 | 382.25 | 378.48 | 381.95 | 103,871,296 | +5.68(+1.51%) |
| Oct 14, 2013 | 375.15 | 376.27 | 374.31 | 376.27 | 67,160,600 | +0.16(+0.04%) |
| Oct 13, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 0 | +0.00(+0.00%) |
| Oct 12, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 0 | +0.00(+0.00%) |
| Oct 11, 2013 | 376.06 | 376.56 | 375.07 | 376.11 | 78,038,400 | +2.20(+0.59%) |
| Oct 10, 2013 | 369.57 | 374.27 | 368.55 | 373.91 | 97,145,000 | +6.72(+1.83%) |
| Oct 09, 2013 | 369.81 | 370.00 | 366.06 | 367.19 | 82,082,600 | -3.79(-1.02%) |
| Oct 08, 2013 | 373.32 | 373.89 | 370.98 | 370.98 | 68,682,304 | -2.77(-0.74%) |
| Oct 07, 2013 | 374.59 | 374.59 | 370.57 | 373.75 | 70,719,600 | -2.28(-0.61%) |
| Oct 06, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 0 | +0.00(+0.00%) |
| Oct 05, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 0 | +0.00(+0.00%) |
| Oct 04, 2013 | 374.57 | 376.69 | 373.85 | 376.03 | 61,981,100 | +1.20(+0.32%) |
| Oct 03, 2013 | 376.80 | 377.40 | 374.31 | 374.83 | 75,108,496 | -1.34(-0.36%) |
| Oct 02, 2013 | 376.52 | 376.82 | 374.03 | 376.17 | 92,474,600 | -1.46(-0.39%) |
| Oct 01, 2013 | 373.94 | 377.63 | 373.87 | 377.63 | 99,454,704 | +2.71(+0.72%) |
| Sep 30, 2013 | 372.91 | 375.04 | 372.44 | 374.92 | 95,206,800 | -0.85(-0.23%) |
| Sep 29, 2013 | 377.89 | 378.65 | 374.05 | 375.77 | 0 | +0.00(+0.00%) |
| Sep 27, 2013 | 377.89 | 378.65 | 374.05 | 375.77 | 79,653,296 | -2.18(-0.58%) |
| Sep 26, 2013 | 379.64 | 380.34 | 377.11 | 377.95 | 74,992,096 | -1.65(-0.43%) |
| Sep 25, 2013 | 379.67 | 380.74 | 377.91 | 379.60 | 86,206,496 | -1.07(-0.28%) |
| Sep 24, 2013 | 379.16 | 380.96 | 379.15 | 380.67 | 83,785,600 | +1.12(+0.30%) |
| Sep 23, 2013 | 381.45 | 383.19 | 378.39 | 379.55 | 104,721,800 | -2.52(-0.66%) |
| Sep 21, 2013 | 381.53 | 383.73 | 381.53 | 382.07 | 0 | +0.00(+0.00%) |
| Sep 20, 2013 | 381.53 | 383.73 | 381.53 | 382.07 | 200,717,696 | -0.51(-0.13%) |
| Sep 19, 2013 | 384.83 | 385.90 | 381.56 | 382.58 | 163,356,704 | +1.66(+0.44%) |
| Sep 18, 2013 | 380.32 | 381.32 | 379.08 | 380.92 | 106,874,200 | +1.11(+0.29%) |
| Sep 17, 2013 | 378.98 | 380.48 | 378.54 | 379.81 | 99,817,696 | -0.08(-0.02%) |
| Sep 16, 2013 | 380.71 | 381.10 | 379.20 | 379.89 | 127,263,000 | +3.05(+0.81%) |
| Sep 15, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 0 | +0.00(+0.00%) |
| Sep 14, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 0 | +0.00(+0.00%) |
| Sep 13, 2013 | 376.03 | 377.29 | 375.36 | 376.84 | 80,898,400 | +0.18(+0.05%) |
| Sep 12, 2013 | 375.94 | 377.58 | 375.06 | 376.66 | 107,064,400 | +1.61(+0.43%) |
| Sep 11, 2013 | 375.90 | 376.25 | 374.10 | 375.05 | 109,691,200 | -1.26(-0.33%) |
| Sep 10, 2013 | 372.27 | 376.79 | 372.27 | 376.31 | 128,190,200 | +6.53(+1.77%) |
| Sep 09, 2013 | 371.49 | 371.83 | 369.02 | 369.78 | 84,520,496 | -1.26(-0.34%) |
| Sep 08, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 0 | +0.00(+0.00%) |
| Sep 07, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 0 | +0.00(+0.00%) |
| Sep 06, 2013 | 369.62 | 372.80 | 367.40 | 371.04 | 102,762,000 | +1.09(+0.29%) |
| Sep 05, 2013 | 368.87 | 370.60 | 366.29 | 369.95 | 96,958,704 | +1.69(+0.46%) |
| Sep 04, 2013 | 367.86 | 369.01 | 365.16 | 368.26 | 83,704,896 | +1.17(+0.32%) |
| Sep 03, 2013 | 369.87 | 369.87 | 365.58 | 367.09 | 85,254,600 | -2.17(-0.59%) |
| Sep 02, 2013 | 366.31 | 369.70 | 366.31 | 369.26 | 92,015,800 | +6.33(+1.74%) |
| Sep 01, 2013 | 366.93 | 367.35 | 362.68 | 362.93 | 0 | +0.00(+0.00%) |
| Aug 31, 2013 | 366.93 | 367.35 | 362.68 | 362.93 | 0 | +0.00(+0.00%) |
| Aug 30, 2013 | 366.93 | 367.35 | 362.68 | 362.93 | 213,108,400 | -4.20(-1.14%) |
| Aug 29, 2013 | 366.58 | 367.56 | 364.56 | 367.13 | 95,172,000 | +2.66(+0.73%) |
| Aug 28, 2013 | 363.17 | 365.10 | 362.33 | 364.47 | 123,825,000 | -0.40(-0.11%) |
| Aug 27, 2013 | 371.06 | 372.40 | 364.09 | 364.87 | 148,184,800 | -8.62(-2.31%) |
| Aug 26, 2013 | 375.11 | 375.11 | 372.03 | 373.49 | 103,228,496 | -1.18(-0.31%) |
| Aug 25, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 0 | +0.00(+0.00%) |
| Aug 24, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 0 | +0.00(+0.00%) |
| Aug 23, 2013 | 372.58 | 375.53 | 370.86 | 374.67 | 83,387,600 | +2.73(+0.73%) |
| Aug 22, 2013 | 367.59 | 373.17 | 367.59 | 371.94 | 111,765,904 | +4.43(+1.21%) |
| Aug 21, 2013 | 368.69 | 369.35 | 367.33 | 367.51 | 79,300,496 | -1.42(-0.38%) |
| Aug 20, 2013 | 371.95 | 372.08 | 366.77 | 368.93 | 113,346,704 | -4.87(-1.30%) |
| Aug 19, 2013 | 374.88 | 375.15 | 372.79 | 373.80 | 74,221,600 | -0.95(-0.25%) |
| Aug 18, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 0 | +0.00(+0.00%) |
| Aug 17, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 0 | +0.00(+0.00%) |
| Aug 16, 2013 | 374.61 | 375.23 | 372.51 | 374.75 | 114,158,400 | -0.83(-0.22%) |
| Aug 15, 2013 | 378.90 | 378.90 | 373.20 | 375.58 | 98,720,896 | -4.04(-1.06%) |
| Aug 14, 2013 | 377.68 | 380.18 | 377.32 | 379.62 | 132,458,096 | +1.98(+0.52%) |
| Aug 13, 2013 | 376.55 | 377.90 | 376.20 | 377.64 | 122,951,696 | +2.03(+0.54%) |
| Aug 12, 2013 | 376.23 | 376.84 | 373.67 | 375.61 | 166,683,504 | +0.21(+0.06%) |
| Aug 11, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 0 | +0.00(+0.00%) |
| Aug 10, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 0 | +0.00(+0.00%) |
| Aug 09, 2013 | 373.65 | 375.75 | 372.38 | 375.40 | 319,723,104 | +3.26(+0.88%) |
| Aug 08, 2013 | 370.80 | 373.52 | 369.88 | 372.14 | 128,573,800 | +2.53(+0.68%) |
| Aug 07, 2013 | 369.66 | 370.95 | 368.85 | 369.61 | 139,704,608 | -1.77(-0.48%) |
| Aug 06, 2013 | 371.82 | 373.43 | 369.47 | 371.38 | 105,706,896 | -1.14(-0.31%) |
| Aug 05, 2013 | 371.91 | 373.39 | 370.97 | 372.52 | 98,819,904 | +1.18(+0.32%) |
| Aug 04, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 0 | +0.00(+0.00%) |
| Aug 03, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 0 | +0.00(+0.00%) |
| Aug 02, 2013 | 373.86 | 374.12 | 370.48 | 371.34 | 132,185,400 | -1.05(-0.28%) |
| Aug 01, 2013 | 370.20 | 372.39 | 369.23 | 372.39 | 165,214,592 | +2.58(+0.70%) |
| Jul 31, 2013 | 367.89 | 370.58 | 366.90 | 369.81 | 105,431,600 | +0.82(+0.22%) |
| Jul 30, 2013 | 369.73 | 371.07 | 368.39 | 368.99 | 101,902,800 | +0.66(+0.18%) |
| Jul 29, 2013 | 369.49 | 371.01 | 367.72 | 368.33 | 141,623,008 | +0.02(+0.01%) |
| Jul 28, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 0 | +0.00(+0.00%) |
| Jul 27, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 0 | +0.00(+0.00%) |
| Jul 26, 2013 | 371.74 | 372.28 | 367.26 | 368.31 | 107,978,000 | -2.05(-0.55%) |
| Jul 25, 2013 | 371.05 | 371.68 | 367.92 | 370.36 | 117,445,000 | -1.60(-0.43%) |
| Jul 24, 2013 | 369.60 | 373.13 | 369.60 | 371.96 | 161,728,000 | +3.24(+0.88%) |
| Jul 23, 2013 | 371.08 | 371.64 | 368.72 | 368.72 | 252,839,808 | -1.67(-0.45%) |
| Jul 22, 2013 | 370.64 | 371.67 | 369.76 | 370.39 | 206,370,400 | +0.63(+0.17%) |
| Jul 21, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 0 | +0.00(+0.00%) |
| Jul 20, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 0 | +0.00(+0.00%) |
| Jul 19, 2013 | 367.67 | 369.93 | 366.44 | 369.76 | 118,924,400 | +1.00(+0.27%) |
| Jul 18, 2013 | 365.56 | 369.50 | 364.86 | 368.76 | 106,821,000 | +2.70(+0.74%) |
| Jul 17, 2013 | 364.89 | 367.28 | 362.50 | 366.06 | 99,474,800 | +1.94(+0.53%) |
| Jul 16, 2013 | 366.79 | 367.03 | 363.90 | 364.12 | 82,836,200 | -2.65(-0.72%) |
| Jul 15, 2013 | 365.96 | 368.19 | 365.96 | 366.77 | 65,907,200 | +1.82(+0.50%) |
| Jul 14, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 0 | +0.00(+0.00%) |
| Jul 13, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 0 | +0.00(+0.00%) |
| Jul 12, 2013 | 365.30 | 367.01 | 364.49 | 364.95 | 86,490,400 | +0.90(+0.25%) |
| Jul 11, 2013 | 365.70 | 365.88 | 362.93 | 364.05 | 121,043,600 | +2.01(+0.56%) |
| Jul 10, 2013 | 359.78 | 362.12 | 358.97 | 362.04 | 91,641,800 | +1.93(+0.54%) |
| Jul 09, 2013 | 358.75 | 361.11 | 358.17 | 360.11 | 101,596,200 | +2.96(+0.83%) |
| Jul 08, 2013 | 355.31 | 358.52 | 354.87 | 357.15 | 90,668,800 | +4.62(+1.31%) |
| Jul 07, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 0 | +0.00(+0.00%) |
| Jul 06, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 0 | +0.00(+0.00%) |
| Jul 05, 2013 | 355.02 | 357.55 | 352.18 | 352.53 | 129,622,400 | -1.98(-0.56%) |
| Jul 04, 2013 | 348.00 | 354.68 | 347.89 | 354.51 | 119,780,800 | +8.69(+2.51%) |
| Jul 03, 2013 | 345.25 | 345.88 | 342.80 | 345.82 | 131,521,800 | -1.98(-0.57%) |
| Jul 02, 2013 | 348.21 | 348.21 | 345.52 | 347.80 | 91,066,800 | +0.43(+0.12%) |
| Jul 01, 2013 | 345.91 | 348.87 | 343.10 | 347.37 | 110,675,600 | +2.78(+0.81%) |
| Jun 30, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 0 | +0.00(+0.00%) |
| Jun 29, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 0 | +0.00(+0.00%) |
| Jun 28, 2013 | 345.55 | 346.89 | 343.64 | 344.59 | 135,761,600 | -0.16(-0.05%) |
| Jun 27, 2013 | 341.58 | 346.17 | 339.70 | 344.75 | 117,180,200 | +3.93(+1.15%) |
| Jun 26, 2013 | 336.25 | 341.40 | 335.63 | 340.82 | 114,977,600 | +5.42(+1.62%) |
| Jun 25, 2013 | 335.51 | 336.15 | 332.87 | 335.40 | 119,866,800 | +3.15(+0.95%) |
| Jun 24, 2013 | 337.22 | 338.42 | 330.98 | 332.25 | 154,001,200 | -5.39(-1.60%) |
| Jun 23, 2013 | 342.57 | 345.33 | 337.64 | 337.64 | 0 | +0.00(+0.00%) |
| Jun 21, 2013 | 342.57 | 345.33 | 337.64 | 337.64 | 169,706,800 | -4.24(-1.24%) |
| Jun 20, 2013 | 346.50 | 347.47 | 340.96 | 341.88 | 168,092,608 | -9.20(-2.62%) |
| Jun 19, 2013 | 352.34 | 352.99 | 349.69 | 351.08 | 133,976,400 | -0.01(-0.00%) |
| Jun 18, 2013 | 349.86 | 351.96 | 348.92 | 351.09 | 101,293,400 | +0.28(+0.08%) |
| Jun 17, 2013 | 349.64 | 353.24 | 349.23 | 350.81 | 120,447,000 | +2.83(+0.81%) |
| Jun 16, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 0 | +0.00(+0.00%) |
| Jun 15, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 0 | +0.00(+0.00%) |
| Jun 14, 2013 | 349.51 | 350.01 | 347.09 | 347.98 | 90,233,000 | +0.75(+0.22%) |
| Jun 13, 2013 | 343.39 | 347.94 | 341.97 | 347.23 | 121,010,000 | -0.45(-0.13%) |
| Jun 12, 2013 | 349.43 | 351.89 | 347.31 | 347.68 | 100,945,200 | -2.62(-0.75%) |
| Jun 11, 2013 | 351.62 | 351.62 | 346.11 | 350.30 | 117,271,000 | -2.56(-0.73%) |
| Jun 10, 2013 | 352.45 | 353.86 | 351.19 | 352.86 | 92,275,600 | +0.17(+0.05%) |
| Jun 09, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 0 | +0.00(+0.00%) |
| Jun 08, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 0 | +0.00(+0.00%) |
| Jun 07, 2013 | 350.22 | 353.51 | 347.24 | 352.69 | 151,603,008 | +3.11(+0.89%) |
| Jun 06, 2013 | 353.52 | 355.22 | 349.58 | 349.58 | 129,671,800 | -3.48(-0.99%) |
| Jun 05, 2013 | 357.93 | 359.32 | 352.69 | 353.06 | 133,484,600 | -7.36(-2.04%) |
| Jun 04, 2013 | 362.81 | 363.66 | 359.90 | 360.42 | 127,351,600 | -0.65(-0.18%) |
| Jun 03, 2013 | 361.27 | 364.92 | 359.09 | 361.07 | 151,136,608 | -2.31(-0.64%) |
| Jun 02, 2013 | 367.38 | 367.38 | 362.56 | 363.38 | 0 | +0.00(+0.00%) |
| May 31, 2013 | 367.38 | 367.38 | 362.56 | 363.38 | 210,093,408 | -4.31(-1.17%) |
| May 30, 2013 | 365.33 | 368.79 | 365.33 | 367.69 | 126,386,600 | +1.44(+0.39%) |
| May 29, 2013 | 369.14 | 369.76 | 365.79 | 366.25 | 104,347,800 | -5.25(-1.41%) |
| May 28, 2013 | 368.17 | 373.31 | 368.17 | 371.50 | 128,747,200 | +4.94(+1.35%) |
| May 27, 2013 | 365.68 | 366.70 | 365.16 | 366.56 | 40,529,200 | +1.93(+0.53%) |
| May 26, 2013 | 365.81 | 366.50 | 362.57 | 364.63 | 0 | +0.00(+0.00%) |
| May 24, 2013 | 365.81 | 366.50 | 362.57 | 364.63 | 79,414,200 | -0.59(-0.16%) |
| May 23, 2013 | 366.04 | 367.41 | 363.28 | 365.22 | 177,983,200 | -6.89(-1.85%) |
| May 22, 2013 | 370.35 | 372.67 | 370.00 | 372.11 | 113,252,800 | +1.67(+0.45%) |
| May 21, 2013 | 369.34 | 370.44 | 367.73 | 370.44 | 118,504,400 | +0.47(+0.13%) |
| May 20, 2013 | 369.05 | 369.99 | 367.99 | 369.97 | 79,705,400 | +1.89(+0.51%) |
| May 19, 2013 | 364.44 | 368.72 | 364.03 | 368.08 | 0 | +0.00(+0.00%) |
| May 17, 2013 | 364.44 | 368.72 | 364.03 | 368.08 | 149,396,400 | +2.71(+0.74%) |
| May 16, 2013 | 365.73 | 366.42 | 364.75 | 365.37 | 96,149,600 | -0.70(-0.19%) |
| May 15, 2013 | 363.72 | 366.45 | 363.21 | 366.07 | 141,411,200 | +2.38(+0.65%) |
| May 14, 2013 | 362.32 | 363.69 | 361.09 | 363.69 | 123,495,000 | +2.57(+0.71%) |
| May 13, 2013 | 361.00 | 362.26 | 360.43 | 361.12 | 127,893,000 | -0.05(-0.01%) |
| May 12, 2013 | 359.36 | 362.36 | 359.32 | 361.17 | 0 | +0.00(+0.00%) |
| May 10, 2013 | 359.36 | 362.36 | 359.32 | 361.17 | 141,886,800 | +2.02(+0.56%) |
| May 09, 2013 | 357.53 | 359.87 | 357.03 | 359.15 | 97,538,000 | +1.22(+0.34%) |
| May 08, 2013 | 357.03 | 358.45 | 356.37 | 357.93 | 161,838,592 | +1.45(+0.41%) |
| May 07, 2013 | 357.07 | 358.17 | 356.07 | 356.48 | 143,225,200 | -0.96(-0.27%) |
| May 06, 2013 | 357.61 | 358.73 | 357.18 | 357.44 | 81,449,000 | -0.17(-0.05%) |
| May 05, 2013 | 354.62 | 358.66 | 353.42 | 357.61 | 0 | +0.00(+0.00%) |
| May 03, 2013 | 354.62 | 358.66 | 353.42 | 357.61 | 147,760,608 | +2.81(+0.79%) |
| May 02, 2013 | 351.52 | 355.63 | 351.22 | 354.80 | 178,641,792 | +3.41(+0.97%) |
| May 01, 2013 | 354.30 | 354.39 | 350.34 | 351.39 | 0 | +0.00(+0.00%) |
| Apr 30, 2013 | 354.30 | 354.39 | 350.34 | 351.39 | 152,995,808 | -2.76(-0.78%) |
| Apr 29, 2013 | 351.90 | 354.51 | 351.73 | 354.15 | 117,949,000 | +2.65(+0.75%) |
| Apr 28, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
| Apr 27, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 0 | +0.00(+0.00%) |
| Apr 26, 2013 | 352.57 | 352.59 | 349.95 | 351.50 | 142,494,208 | -2.54(-0.72%) |
| Apr 25, 2013 | 352.07 | 355.01 | 351.74 | 354.04 | 148,938,000 | +1.10(+0.31%) |
| Apr 24, 2013 | 348.43 | 353.30 | 348.36 | 352.94 | 120,070,000 | +3.79(+1.09%) |
| Apr 23, 2013 | 340.23 | 349.34 | 340.13 | 349.15 | 131,768,600 | +9.08(+2.67%) |
| Apr 22, 2013 | 342.63 | 343.70 | 338.69 | 340.07 | 96,574,800 | -1.61(-0.47%) |
| Apr 19, 2013 | 341.94 | 342.69 | 339.62 | 341.68 | 118,461,400 | +0.96(+0.28%) |
| Apr 18, 2013 | 341.97 | 342.55 | 339.24 | 340.72 | 117,506,400 | -0.12(-0.04%) |
| Apr 17, 2013 | 347.52 | 347.68 | 340.23 | 340.84 | 146,022,000 | -4.95(-1.43%) |
| Apr 16, 2013 | 344.65 | 348.25 | 344.23 | 345.79 | 108,895,200 | -0.51(-0.15%) |
| Apr 15, 2013 | 348.53 | 349.50 | 344.87 | 346.30 | 103,799,600 | -2.35(-0.67%) |
| Apr 14, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 0 | +0.00(+0.00%) |
| Apr 12, 2013 | 350.42 | 350.94 | 347.87 | 348.65 | 145,841,600 | -2.63(-0.75%) |
| Apr 11, 2013 | 348.16 | 351.97 | 347.89 | 351.28 | 114,778,600 | +2.75(+0.79%) |
| Apr 10, 2013 | 342.26 | 349.54 | 342.26 | 348.53 | 130,841,200 | +7.18(+2.10%) |
| Apr 09, 2013 | 342.94 | 342.94 | 340.05 | 341.35 | 96,734,600 | +0.44(+0.13%) |
| Apr 08, 2013 | 341.53 | 342.26 | 340.53 | 340.91 | 84,821,000 | +0.20(+0.06%) |
| Apr 06, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 0 | +0.00(+0.00%) |
| Apr 05, 2013 | 346.47 | 346.76 | 337.94 | 340.71 | 135,761,792 | -5.82(-1.68%) |
| Apr 04, 2013 | 350.03 | 351.17 | 345.95 | 346.53 | 144,898,592 | -3.07(-0.88%) |
| Apr 03, 2013 | 351.67 | 353.01 | 349.42 | 349.60 | 105,823,800 | -2.90(-0.82%) |
| Apr 02, 2013 | 347.78 | 352.85 | 347.67 | 352.50 | 120,428,800 | +4.40(+1.26%) |
| Apr 01, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
| Mar 29, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 0 | +0.00(+0.00%) |
| Mar 28, 2013 | 346.44 | 350.34 | 346.44 | 348.10 | 125,879,800 | +1.94(+0.56%) |
| Mar 27, 2013 | 350.63 | 350.69 | 344.81 | 346.16 | 114,561,400 | -3.11(-0.89%) |
| Mar 26, 2013 | 349.65 | 350.07 | 347.98 | 349.27 | 102,772,000 | +0.55(+0.16%) |
| Mar 25, 2013 | 354.04 | 354.71 | 347.85 | 348.72 | 121,888,200 | -2.02(-0.58%) |
| Mar 24, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 0 | +0.00(+0.00%) |
| Mar 22, 2013 | 351.00 | 353.15 | 349.55 | 350.74 | 100,061,600 | -1.67(-0.47%) |
| Mar 21, 2013 | 354.25 | 354.25 | 351.33 | 352.41 | 80,921,600 | -1.96(-0.55%) |
| Mar 20, 2013 | 353.76 | 355.33 | 353.34 | 354.37 | 88,312,400 | +2.32(+0.66%) |
| Mar 19, 2013 | 352.23 | 354.33 | 350.54 | 352.05 | 104,899,000 | -0.96(-0.27%) |
| Mar 18, 2013 | 348.57 | 353.32 | 348.57 | 353.01 | 90,166,200 | -0.57(-0.16%) |
| Mar 15, 2013 | 356.16 | 356.16 | 352.67 | 353.58 | 147,229,600 | -2.27(-0.64%) |
| Mar 14, 2013 | 353.15 | 355.85 | 352.60 | 355.85 | 100,965,000 | +3.83(+1.09%) |
| Mar 13, 2013 | 351.76 | 352.18 | 350.83 | 352.02 | 77,175,400 | -0.04(-0.01%) |
| Mar 12, 2013 | 351.17 | 352.91 | 351.16 | 352.06 | 87,399,200 | +0.50(+0.14%) |
| Mar 11, 2013 | 351.43 | 351.95 | 350.76 | 351.56 | 71,618,600 | -0.87(-0.25%) |
| Mar 10, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 0 | +0.00(+0.00%) |
| Mar 09, 2013 | 349.42 | 352.94 | 349.15 | 352.43 | 96,977,400 | +4.56(+1.31%) |
| Mar 08, 2013 | 347.95 | 349.43 | 347.48 | 347.87 | 84,931,400 | +0.51(+0.15%) |
| Mar 07, 2013 | 346.33 | 349.08 | 346.13 | 347.36 | 98,551,000 | +0.86(+0.25%) |
| Mar 06, 2013 | 341.48 | 347.23 | 341.36 | 346.50 | 111,865,200 | +6.92(+2.04%) |
| Mar 05, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 85,514,400 | +0.00(+0.00%) |
| Mar 04, 2013 | 337.91 | 340.08 | 337.51 | 339.58 | 0 | -0.15(-0.04%) |
| Mar 03, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 0 | +0.00(+0.00%) |
| Mar 02, 2013 | 339.71 | 340.83 | 336.50 | 339.73 | 117,155,200 | -0.80(-0.23%) |
| Mar 01, 2013 | 338.75 | 340.82 | 337.96 | 340.53 | 124,829,200 | +3.16(+0.94%) |
| Feb 28, 2013 | 336.74 | 337.69 | 333.16 | 337.37 | 107,256,600 | +2.08(+0.62%) |
| Feb 27, 2013 | 332.99 | 337.72 | 332.99 | 335.29 | 133,287,600 | -4.97(-1.46%) |
| Feb 26, 2013 | 341.01 | 343.94 | 338.79 | 340.26 | 137,686,208 | +0.39(+0.11%) |
| Feb 24, 2013 | 337.40 | 340.63 | 337.17 | 339.87 | 0 | +0.00(+0.00%) |
| Feb 23, 2013 | 337.40 | 340.63 | 337.17 | 339.87 | 99,065,200 | +3.49(+1.04%) |
| Feb 22, 2013 | 341.01 | 341.17 | 335.53 | 336.38 | 136,173,408 | -7.23(-2.10%) |
| Feb 21, 2013 | 346.76 | 347.02 | 342.95 | 343.61 | 138,377,200 | -4.02(-1.16%) |
| Feb 20, 2013 | 342.82 | 348.14 | 342.50 | 347.63 | 85,959,400 | +4.40(+1.28%) |
| Feb 19, 2013 | 343.22 | 343.47 | 342.31 | 343.23 | 69,931,200 | +0.00(+0.00%) |
| Feb 18, 2013 | 343.22 | 343.47 | 342.31 | 343.23 | 0 | -0.22(-0.06%) |
| Feb 17, 2013 | 345.54 | 346.23 | 343.34 | 343.45 | 0 | +0.00(+0.00%) |
| Feb 16, 2013 | 345.54 | 346.23 | 343.34 | 343.45 | 105,412,800 | -2.39(-0.69%) |
| Feb 15, 2013 | 345.57 | 346.74 | 344.04 | 345.84 | 92,975,400 | +0.01(+0.00%) |
| Feb 14, 2013 | 346.36 | 347.30 | 344.95 | 345.83 | 115,788,800 | -0.37(-0.11%) |
| Feb 13, 2013 | 344.62 | 346.20 | 343.52 | 346.20 | 78,136,200 | +1.21(+0.35%) |
| Feb 12, 2013 | 345.97 | 346.36 | 344.55 | 344.99 | 80,139,800 | +0.00(+0.00%) |
| Feb 11, 2013 | 345.97 | 346.36 | 344.55 | 344.99 | 0 | -0.14(-0.04%) |
| Feb 09, 2013 | 344.56 | 345.96 | 343.66 | 345.13 | 78,043,200 | +1.43(+0.42%) |
| Feb 08, 2013 | 346.70 | 347.40 | 343.70 | 343.70 | 91,040,000 | -2.16(-0.62%) |
| Feb 07, 2013 | 348.62 | 349.53 | 345.20 | 345.86 | 121,992,800 | -2.57(-0.74%) |
| Feb 06, 2013 | 350.13 | 350.38 | 347.99 | 348.43 | 161,739,392 | -1.26(-0.36%) |
| Feb 05, 2013 | 356.03 | 356.23 | 349.57 | 349.69 | 103,853,200 | +0.00(+0.00%) |
| Feb 04, 2013 | 356.03 | 356.23 | 349.57 | 349.69 | 0 | -5.86(-1.65%) |
| Feb 03, 2013 | 354.42 | 356.88 | 354.38 | 355.55 | 0 | +0.00(+0.00%) |
| Feb 02, 2013 | 354.42 | 356.88 | 354.38 | 355.55 | 97,750,400 | +1.20(+0.34%) |
| Feb 01, 2013 | 356.22 | 357.23 | 354.00 | 354.35 | 100,973,600 | -3.19(-0.89%) |
| Jan 31, 2013 | 358.45 | 358.92 | 356.68 | 357.54 | 82,635,000 | -0.54(-0.15%) |
| Jan 30, 2013 | 356.49 | 358.11 | 356.12 | 358.08 | 74,906,400 | +1.40(+0.39%) |
| Jan 29, 2013 | 356.45 | 357.55 | 356.17 | 356.68 | 87,806,000 | +0.00(+0.00%) |
| Jan 28, 2013 | 356.45 | 357.55 | 356.17 | 356.68 | 0 | +0.94(+0.26%) |
| Jan 27, 2013 | 353.73 | 356.21 | 353.52 | 355.74 | 0 | +0.00(+0.00%) |
| Jan 26, 2013 | 353.73 | 356.21 | 353.52 | 355.74 | 87,449,400 | +1.61(+0.45%) |
| Jan 25, 2013 | 353.27 | 354.74 | 352.25 | 354.13 | 79,897,000 | +1.12(+0.32%) |
| Jan 24, 2013 | 355.14 | 355.54 | 352.64 | 353.01 | 90,304,400 | -0.44(-0.12%) |
| Jan 23, 2013 | 352.79 | 353.79 | 351.34 | 353.45 | 93,624,200 | +0.38(+0.11%) |
| Jan 22, 2013 | 351.84 | 353.36 | 351.84 | 353.07 | 82,257,400 | +0.00(+0.00%) |
| Jan 21, 2013 | 351.84 | 353.36 | 351.84 | 353.07 | 0 | +2.18(+0.62%) |
| Jan 20, 2013 | 352.22 | 352.61 | 350.78 | 350.89 | 0 | +0.00(+0.00%) |
| Jan 19, 2013 | 352.22 | 352.61 | 350.78 | 350.89 | 108,914,000 | -0.30(-0.09%) |
| Jan 18, 2013 | 348.06 | 351.39 | 347.66 | 351.19 | 119,558,600 | +2.35(+0.67%) |
| Jan 17, 2013 | 347.52 | 349.29 | 346.69 | 348.84 | 99,408,000 | +0.98(+0.28%) |
| Jan 16, 2013 | 346.43 | 348.39 | 346.05 | 347.86 | 118,214,800 | +0.52(+0.15%) |
| Jan 15, 2013 | 351.71 | 351.71 | 346.58 | 347.34 | 104,309,600 | +0.00(+0.00%) |
| Jan 14, 2013 | 351.71 | 351.71 | 346.58 | 347.34 | 0 | -2.79(-0.80%) |
| Jan 13, 2013 | 351.33 | 351.74 | 349.27 | 350.13 | 0 | +0.00(+0.00%) |
| Jan 12, 2013 | 351.33 | 351.74 | 349.27 | 350.13 | 88,248,600 | -0.56(-0.16%) |
| Jan 11, 2013 | 350.91 | 352.33 | 349.75 | 350.69 | 125,769,600 | +0.69(+0.20%) |
| Jan 10, 2013 | 350.53 | 350.76 | 348.84 | 350.00 | 107,106,600 | +0.89(+0.25%) |
| Jan 09, 2013 | 350.08 | 351.58 | 349.06 | 349.11 | 80,951,400 | -2.13(-0.61%) |
| Jan 08, 2013 | 351.75 | 352.30 | 350.62 | 351.24 | 86,563,200 | +0.00(+0.00%) |
| Jan 07, 2013 | 351.75 | 352.30 | 350.62 | 351.24 | 0 | -0.49(-0.14%) |
| Jan 06, 2013 | 349.98 | 351.80 | 349.63 | 351.73 | 0 | +0.00(+0.00%) |
| Jan 05, 2013 | 349.98 | 351.80 | 349.63 | 351.73 | 63,817,800 | +0.99(+0.28%) |
| Jan 04, 2013 | 350.43 | 351.06 | 349.34 | 350.74 | 58,392,400 | +0.53(+0.15%) |
| Jan 03, 2013 | 348.53 | 350.77 | 347.01 | 350.21 | 83,580,000 | +0.00(+0.00%) |
| Jan 02, 2013 | 348.53 | 350.77 | 347.01 | 350.21 | 0 | +7.50(+2.19%) |
| Jan 01, 2013 | 340.31 | 344.00 | 339.50 | 342.71 | 20,353,400 | +0.00(+0.00%) |
| Dec 31, 2012 | 340.31 | 344.00 | 339.50 | 342.71 | 0 | +0.71(+0.21%) |
| Dec 30, 2012 | 345.37 | 345.52 | 341.67 | 342.00 | 0 | +0.00(+0.00%) |
| Dec 29, 2012 | 345.37 | 345.52 | 341.67 | 342.00 | 43,384,800 | -2.71(-0.79%) |
| Dec 28, 2012 | 343.30 | 346.07 | 343.30 | 344.71 | 49,856,800 | +0.00(+0.00%) |
| Dec 27, 2012 | 343.30 | 346.07 | 343.30 | 344.71 | 0 | +0.19(+0.06%) |
| Dec 26, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 0 | +0.00(+0.00%) |
| Dec 25, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 19,940,600 | +0.00(+0.00%) |
| Dec 24, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 0 | +0.40(+0.12%) |
| Dec 23, 2012 | 344.77 | 346.14 | 342.37 | 344.12 | 0 | +0.00(+0.00%) |
| Dec 22, 2012 | 344.77 | 346.14 | 342.37 | 344.12 | 119,081,400 | -2.48(-0.72%) |
| Dec 21, 2012 | 344.60 | 346.86 | 344.40 | 346.60 | 93,854,000 | +1.46(+0.42%) |
| Dec 20, 2012 | 344.43 | 345.86 | 343.85 | 345.14 | 95,510,800 | +1.54(+0.45%) |
| Dec 19, 2012 | 344.23 | 344.93 | 343.08 | 343.60 | 117,254,600 | +0.26(+0.08%) |
| Dec 18, 2012 | 343.84 | 344.39 | 342.49 | 343.34 | 101,138,400 | +0.00(+0.00%) |
| Dec 17, 2012 | 343.84 | 344.39 | 342.49 | 343.34 | 0 | -1.05(-0.30%) |
| Dec 16, 2012 | 344.15 | 345.35 | 343.89 | 344.39 | 0 | +0.00(+0.00%) |
| Dec 15, 2012 | 344.15 | 345.35 | 343.89 | 344.39 | 69,084,000 | +0.56(+0.16%) |
| Dec 14, 2012 | 344.31 | 344.90 | 343.08 | 343.83 | 75,160,000 | -0.52(-0.15%) |
| Dec 13, 2012 | 344.37 | 344.73 | 343.17 | 344.35 | 71,236,000 | +0.23(+0.07%) |
| Dec 12, 2012 | 343.00 | 344.77 | 342.25 | 344.12 | 68,893,800 | +1.21(+0.35%) |
| Dec 11, 2012 | 341.37 | 343.17 | 340.48 | 342.91 | 57,410,600 | +0.00(+0.00%) |
| Dec 10, 2012 | 341.37 | 343.17 | 340.48 | 342.91 | 0 | +0.30(+0.09%) |
| Dec 09, 2012 | 341.52 | 343.63 | 341.14 | 342.61 | 0 | +0.00(+0.00%) |
| Dec 08, 2012 | 341.52 | 343.63 | 341.14 | 342.61 | 76,344,200 | +1.32(+0.39%) |
| Dec 07, 2012 | 339.88 | 342.16 | 339.49 | 341.29 | 95,616,400 | +2.44(+0.72%) |
| Dec 06, 2012 | 338.96 | 339.38 | 337.41 | 338.85 | 81,337,200 | +1.23(+0.36%) |
| Dec 05, 2012 | 336.66 | 339.44 | 336.63 | 337.62 | 69,539,400 | +0.34(+0.10%) |
| Dec 04, 2012 | 337.17 | 340.47 | 336.72 | 337.28 | 71,947,800 | +0.73(+0.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
