Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2012 | 337.99 | 339.46 | 336.55 | 336.55 | 97,920,000 | -1.55(-0.46%) |
| Nov 30, 2012 | 335.86 | 338.42 | 335.71 | 338.10 | 85,307,800 | +3.82(+1.14%) |
| Nov 29, 2012 | 331.53 | 334.45 | 331.31 | 334.28 | 80,300,600 | +1.36(+0.41%) |
| Nov 28, 2012 | 332.39 | 334.33 | 332.13 | 332.92 | 93,027,400 | +2.02(+0.61%) |
| Nov 27, 2012 | 329.62 | 332.18 | 329.62 | 330.90 | 75,527,200 | +0.00(+0.00%) |
| Nov 26, 2012 | 329.62 | 332.18 | 329.62 | 330.90 | 0 | -0.60(-0.18%) |
| Nov 25, 2012 | 328.47 | 331.50 | 327.11 | 331.50 | 0 | +0.00(+0.00%) |
| Nov 24, 2012 | 328.47 | 331.50 | 327.11 | 331.50 | 68,478,000 | +3.80(+1.16%) |
| Nov 23, 2012 | 327.55 | 328.24 | 327.07 | 327.70 | 58,988,400 | +1.29(+0.40%) |
| Nov 22, 2012 | 325.39 | 327.05 | 324.77 | 326.41 | 80,058,600 | +0.39(+0.12%) |
| Nov 21, 2012 | 324.05 | 326.23 | 323.46 | 326.02 | 73,885,200 | +1.28(+0.39%) |
| Nov 20, 2012 | 321.63 | 325.00 | 320.83 | 324.74 | 94,586,800 | +0.00(+0.00%) |
| Nov 19, 2012 | 321.63 | 325.00 | 320.83 | 324.74 | 0 | +4.90(+1.53%) |
| Nov 18, 2012 | 324.62 | 325.04 | 319.75 | 319.84 | 0 | +0.00(+0.00%) |
| Nov 17, 2012 | 324.62 | 325.04 | 319.75 | 319.84 | 126,825,800 | -4.92(-1.51%) |
| Nov 16, 2012 | 328.64 | 328.68 | 324.56 | 324.76 | 103,811,000 | -5.91(-1.79%) |
| Nov 15, 2012 | 332.79 | 334.03 | 330.13 | 330.67 | 65,837,800 | -3.37(-1.01%) |
| Nov 14, 2012 | 330.98 | 334.34 | 330.01 | 334.04 | 73,531,800 | +1.71(+0.51%) |
| Nov 13, 2012 | 332.05 | 333.46 | 331.24 | 332.33 | 57,660,600 | +0.00(+0.00%) |
| Nov 12, 2012 | 332.05 | 333.46 | 331.24 | 332.33 | 0 | +0.40(+0.12%) |
| Nov 11, 2012 | 332.19 | 332.85 | 328.62 | 331.93 | 0 | +0.00(+0.00%) |
| Nov 10, 2012 | 332.19 | 332.85 | 328.62 | 331.93 | 88,821,400 | -0.49(-0.15%) |
| Nov 09, 2012 | 334.49 | 335.10 | 332.02 | 332.42 | 98,730,200 | -0.45(-0.14%) |
| Nov 08, 2012 | 338.71 | 339.43 | 332.60 | 332.87 | 118,532,200 | -4.50(-1.33%) |
| Nov 07, 2012 | 335.52 | 338.07 | 335.12 | 337.37 | 91,591,000 | +2.29(+0.68%) |
| Nov 06, 2012 | 335.75 | 336.53 | 334.67 | 335.08 | 70,566,000 | +0.00(+0.00%) |
| Nov 05, 2012 | 335.75 | 336.53 | 334.67 | 335.08 | 0 | -2.52(-0.75%) |
| Nov 03, 2012 | 335.78 | 338.55 | 334.94 | 337.60 | 0 | +0.00(+0.00%) |
| Nov 02, 2012 | 335.78 | 338.55 | 334.94 | 337.60 | 90,651,400 | +2.17(+0.65%) |
| Nov 01, 2012 | 330.50 | 336.05 | 330.24 | 335.43 | 79,460,600 | +4.67(+1.41%) |
| Oct 31, 2012 | 332.52 | 334.24 | 330.76 | 330.76 | 104,028,400 | -1.59(-0.48%) |
| Oct 30, 2012 | 328.51 | 332.35 | 328.51 | 332.35 | 53,503,200 | +3.96(+1.21%) |
| Oct 29, 2012 | 328.54 | 329.25 | 326.94 | 328.39 | 51,212,200 | -1.06(-0.32%) |
| Oct 27, 2012 | 327.44 | 330.37 | 326.32 | 329.45 | 0 | +0.00(+0.00%) |
| Oct 26, 2012 | 327.44 | 330.37 | 326.32 | 329.45 | 86,331,000 | +0.20(+0.06%) |
| Oct 25, 2012 | 329.62 | 331.61 | 328.73 | 329.25 | 85,726,000 | +0.76(+0.23%) |
| Oct 24, 2012 | 327.55 | 329.27 | 325.34 | 328.49 | 81,286,000 | +1.74(+0.53%) |
| Oct 23, 2012 | 334.32 | 334.67 | 326.25 | 326.75 | 111,215,200 | -7.71(-2.31%) |
| Oct 22, 2012 | 334.09 | 336.54 | 333.66 | 334.46 | 84,763,600 | +0.29(+0.09%) |
| Oct 20, 2012 | 334.91 | 335.81 | 333.87 | 334.17 | 0 | +0.00(+0.00%) |
| Oct 19, 2012 | 334.91 | 335.81 | 333.87 | 334.17 | 105,372,800 | -1.15(-0.34%) |
| Oct 18, 2012 | 334.84 | 335.65 | 333.16 | 335.32 | 100,138,200 | -0.37(-0.11%) |
| Oct 17, 2012 | 333.40 | 335.84 | 333.04 | 335.69 | 105,558,200 | +1.98(+0.59%) |
| Oct 16, 2012 | 331.52 | 334.07 | 330.69 | 333.71 | 88,500,400 | +4.26(+1.29%) |
| Oct 15, 2012 | 327.60 | 331.23 | 327.60 | 329.45 | 64,854,600 | +1.50(+0.46%) |
| Oct 14, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 0 | +0.00(+0.00%) |
| Oct 13, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 0 | +0.00(+0.00%) |
| Oct 12, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 69,539,200 | -1.60(-0.49%) |
| Oct 11, 2012 | 325.48 | 330.44 | 325.35 | 329.55 | 75,538,200 | +2.75(+0.84%) |
| Oct 10, 2012 | 326.43 | 328.12 | 326.09 | 326.80 | 62,011,200 | -0.91(-0.28%) |
| Oct 09, 2012 | 330.47 | 330.60 | 327.27 | 327.71 | 62,645,400 | -1.86(-0.56%) |
| Oct 08, 2012 | 330.39 | 330.70 | 329.42 | 329.57 | 65,237,000 | -2.96(-0.89%) |
| Oct 06, 2012 | 328.59 | 332.90 | 328.40 | 332.53 | 0 | +0.00(+0.00%) |
| Oct 05, 2012 | 328.59 | 332.90 | 328.40 | 332.53 | 86,590,600 | +4.87(+1.49%) |
| Oct 04, 2012 | 329.05 | 330.11 | 326.60 | 327.66 | 85,302,600 | -0.32(-0.10%) |
| Oct 03, 2012 | 326.27 | 328.54 | 325.72 | 327.98 | 66,678,400 | +0.74(+0.23%) |
| Oct 02, 2012 | 325.55 | 329.21 | 324.89 | 327.24 | 78,948,200 | -0.28(-0.09%) |
| Oct 01, 2012 | 322.19 | 327.90 | 321.83 | 327.52 | 85,113,800 | +4.34(+1.34%) |
| Sep 30, 2012 | 330.51 | 330.64 | 323.18 | 323.18 | 0 | +0.00(+0.00%) |
| Sep 29, 2012 | 330.51 | 330.64 | 323.18 | 323.18 | 0 | +0.00(+0.00%) |
| Sep 28, 2012 | 330.51 | 330.64 | 323.18 | 323.18 | 105,058,200 | -5.94(-1.80%) |
| Sep 27, 2012 | 329.31 | 329.83 | 328.08 | 329.12 | 77,959,200 | +1.07(+0.33%) |
| Sep 26, 2012 | 331.56 | 331.71 | 327.89 | 328.05 | 98,427,400 | -6.45(-1.93%) |
| Sep 25, 2012 | 331.86 | 335.06 | 331.62 | 334.50 | 74,484,000 | +2.66(+0.80%) |
| Sep 24, 2012 | 332.28 | 333.15 | 330.91 | 331.84 | 78,062,800 | -2.31(-0.69%) |
| Sep 23, 2012 | 335.37 | 335.73 | 333.65 | 334.15 | 0 | +0.00(+0.00%) |
| Sep 22, 2012 | 335.37 | 335.73 | 333.65 | 334.15 | 0 | +0.00(+0.00%) |
| Sep 21, 2012 | 335.37 | 335.73 | 333.65 | 334.15 | 136,178,000 | -0.09(-0.03%) |
| Sep 20, 2012 | 333.41 | 334.62 | 332.52 | 334.24 | 91,627,200 | -1.47(-0.44%) |
| Sep 19, 2012 | 336.72 | 337.31 | 334.52 | 335.71 | 89,900,400 | +0.24(+0.07%) |
| Sep 18, 2012 | 335.09 | 336.93 | 334.56 | 335.47 | 94,232,200 | -1.68(-0.50%) |
| Sep 17, 2012 | 336.69 | 338.06 | 336.52 | 337.15 | 81,312,200 | -1.13(-0.33%) |
| Sep 16, 2012 | 340.07 | 340.07 | 336.93 | 338.28 | 0 | +0.00(+0.00%) |
| Sep 15, 2012 | 340.07 | 340.07 | 336.93 | 338.28 | 0 | +0.00(+0.00%) |
| Sep 14, 2012 | 340.07 | 340.07 | 336.93 | 338.28 | 142,561,792 | +3.68(+1.10%) |
| Sep 13, 2012 | 335.64 | 335.96 | 333.30 | 334.60 | 76,774,200 | -1.50(-0.45%) |
| Sep 12, 2012 | 336.88 | 339.36 | 334.92 | 336.10 | 114,589,600 | -0.01(-0.00%) |
| Sep 11, 2012 | 334.26 | 336.11 | 332.88 | 336.11 | 100,785,600 | +0.61(+0.18%) |
| Sep 10, 2012 | 336.33 | 337.49 | 335.30 | 335.50 | 87,062,400 | -2.07(-0.61%) |
| Sep 08, 2012 | 337.50 | 340.22 | 337.08 | 337.57 | 0 | +0.00(+0.00%) |
| Sep 07, 2012 | 337.50 | 340.22 | 337.08 | 337.57 | 147,102,000 | +1.14(+0.34%) |
| Sep 06, 2012 | 329.56 | 336.43 | 329.00 | 336.43 | 118,307,600 | +7.60(+2.31%) |
| Sep 05, 2012 | 328.17 | 330.27 | 327.21 | 328.83 | 101,267,200 | +0.17(+0.05%) |
| Sep 04, 2012 | 332.53 | 332.58 | 328.35 | 328.66 | 65,902,000 | -3.23(-0.97%) |
| Sep 03, 2012 | 328.57 | 332.03 | 328.03 | 331.89 | 52,787,600 | +2.61(+0.79%) |
| Sep 02, 2012 | 327.58 | 331.29 | 326.98 | 329.28 | 0 | +0.00(+0.00%) |
| Sep 01, 2012 | 327.58 | 331.29 | 326.98 | 329.28 | 0 | +0.00(+0.00%) |
| Aug 31, 2012 | 327.58 | 331.29 | 326.98 | 329.28 | 100,207,800 | +1.74(+0.53%) |
| Aug 30, 2012 | 329.17 | 329.90 | 326.86 | 327.54 | 94,639,800 | -2.61(-0.79%) |
| Aug 29, 2012 | 329.39 | 330.67 | 328.01 | 330.15 | 62,045,400 | +0.92(+0.28%) |
| Aug 28, 2012 | 330.55 | 330.74 | 328.48 | 329.23 | 64,151,800 | -3.12(-0.94%) |
| Aug 27, 2012 | 329.33 | 332.85 | 328.71 | 332.35 | 46,647,800 | +2.71(+0.82%) |
| Aug 26, 2012 | 329.47 | 330.25 | 327.21 | 329.64 | 0 | +0.00(+0.00%) |
| Aug 25, 2012 | 329.47 | 330.25 | 327.21 | 329.64 | 0 | +0.00(+0.00%) |
| Aug 24, 2012 | 329.47 | 330.25 | 327.21 | 329.64 | 85,640,800 | -0.42(-0.13%) |
| Aug 23, 2012 | 333.55 | 333.90 | 329.06 | 330.06 | 85,256,200 | -2.02(-0.61%) |
| Aug 22, 2012 | 333.00 | 333.88 | 331.84 | 332.08 | 77,845,200 | -3.84(-1.14%) |
| Aug 21, 2012 | 334.35 | 336.69 | 334.35 | 335.92 | 78,408,800 | +2.07(+0.62%) |
| Aug 20, 2012 | 335.48 | 336.46 | 333.17 | 333.85 | 77,264,200 | -1.92(-0.57%) |
| Aug 19, 2012 | 334.71 | 336.61 | 334.07 | 335.77 | 0 | +0.00(+0.00%) |
| Aug 18, 2012 | 334.71 | 336.61 | 334.07 | 335.77 | 0 | +0.00(+0.00%) |
| Aug 17, 2012 | 334.71 | 336.61 | 334.07 | 335.77 | 96,914,200 | +2.02(+0.61%) |
| Aug 16, 2012 | 333.59 | 333.75 | 331.89 | 333.75 | 72,304,600 | +0.57(+0.17%) |
| Aug 15, 2012 | 331.66 | 334.14 | 331.06 | 333.18 | 60,749,400 | +0.29(+0.09%) |
| Aug 14, 2012 | 332.39 | 334.28 | 332.17 | 332.89 | 72,877,800 | +1.51(+0.46%) |
| Aug 13, 2012 | 333.01 | 333.78 | 330.10 | 331.38 | 76,532,800 | -2.12(-0.64%) |
| Aug 12, 2012 | 332.94 | 334.45 | 332.08 | 333.50 | 0 | +0.00(+0.00%) |
| Aug 11, 2012 | 332.94 | 334.45 | 332.08 | 333.50 | 0 | +0.00(+0.00%) |
| Aug 10, 2012 | 332.94 | 334.45 | 332.08 | 333.50 | 80,400,200 | -1.16(-0.35%) |
| Aug 09, 2012 | 333.64 | 334.93 | 332.16 | 334.66 | 112,698,600 | +2.62(+0.79%) |
| Aug 08, 2012 | 331.58 | 332.58 | 330.26 | 332.04 | 100,624,800 | -2.28(-0.68%) |
| Aug 07, 2012 | 329.92 | 334.32 | 329.44 | 334.32 | 111,491,200 | +3.92(+1.19%) |
| Aug 06, 2012 | 330.13 | 332.22 | 328.15 | 330.40 | 103,102,400 | -0.03(-0.01%) |
| Aug 05, 2012 | 322.48 | 330.48 | 322.33 | 330.43 | 0 | +0.00(+0.00%) |
| Aug 04, 2012 | 322.48 | 330.48 | 322.33 | 330.43 | 0 | +0.00(+0.00%) |
| Aug 03, 2012 | 322.48 | 330.48 | 322.33 | 330.43 | 119,594,200 | +8.27(+2.57%) |
| Aug 02, 2012 | 327.72 | 331.42 | 321.77 | 322.16 | 165,718,000 | -5.55(-1.69%) |
| Aug 01, 2012 | 327.00 | 328.99 | 326.72 | 327.71 | 80,919,400 | +1.24(+0.38%) |
| Jul 31, 2012 | 328.33 | 329.31 | 326.47 | 326.47 | 94,018,600 | -2.18(-0.66%) |
| Jul 30, 2012 | 324.96 | 329.46 | 324.35 | 328.65 | 109,915,800 | +5.34(+1.65%) |
| Jul 29, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 0 | +0.00(+0.00%) |
| Jul 28, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 0 | +0.00(+0.00%) |
| Jul 27, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 104,253,600 | +2.82(+0.88%) |
| Jul 26, 2012 | 314.02 | 320.93 | 311.97 | 320.49 | 157,620,192 | +7.40(+2.36%) |
| Jul 25, 2012 | 311.25 | 315.80 | 311.13 | 313.09 | 95,338,400 | +1.35(+0.43%) |
| Jul 24, 2012 | 314.10 | 314.39 | 311.74 | 311.74 | 112,746,200 | -1.19(-0.38%) |
| Jul 23, 2012 | 316.84 | 317.51 | 311.39 | 312.93 | 126,573,200 | -6.82(-2.13%) |
| Jul 22, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 0 | +0.00(+0.00%) |
| Jul 21, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 0 | +0.00(+0.00%) |
| Jul 20, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 126,955,600 | -2.73(-0.85%) |
| Jul 19, 2012 | 320.26 | 322.64 | 319.85 | 322.48 | 81,730,400 | +3.32(+1.04%) |
| Jul 18, 2012 | 316.46 | 319.31 | 315.81 | 319.16 | 67,444,800 | +3.86(+1.22%) |
| Jul 17, 2012 | 316.74 | 317.48 | 314.56 | 315.30 | 70,588,200 | -0.68(-0.22%) |
| Jul 16, 2012 | 314.45 | 316.41 | 313.99 | 315.98 | 74,197,000 | +1.38(+0.44%) |
| Jul 15, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 0 | +0.00(+0.00%) |
| Jul 14, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 0 | +0.00(+0.00%) |
| Jul 13, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 79,924,200 | +3.18(+1.02%) |
| Jul 12, 2012 | 310.89 | 312.87 | 309.97 | 311.42 | 93,962,600 | -1.13(-0.36%) |
| Jul 11, 2012 | 310.98 | 313.68 | 310.53 | 312.55 | 79,175,400 | +0.14(+0.04%) |
| Jul 10, 2012 | 310.24 | 313.98 | 309.44 | 312.41 | 88,873,400 | +4.01(+1.30%) |
| Jul 09, 2012 | 309.61 | 310.13 | 307.75 | 308.40 | 77,305,200 | -1.44(-0.46%) |
| Jul 08, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 0 | +0.00(+0.00%) |
| Jul 07, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 0 | +0.00(+0.00%) |
| Jul 06, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 83,492,400 | -3.13(-1.00%) |
| Jul 05, 2012 | 314.11 | 316.22 | 310.91 | 312.97 | 119,292,200 | -1.86(-0.59%) |
| Jul 04, 2012 | 314.10 | 315.18 | 312.50 | 314.83 | 75,400,200 | +0.49(+0.16%) |
| Jul 03, 2012 | 310.99 | 314.34 | 310.80 | 314.34 | 122,904,800 | +4.07(+1.31%) |
| Jul 02, 2012 | 307.41 | 310.57 | 306.47 | 310.27 | 103,769,600 | +2.96(+0.96%) |
| Jun 30, 2012 | 303.31 | 307.81 | 301.86 | 307.31 | 0 | +0.00(+0.00%) |
| Jun 29, 2012 | 303.31 | 307.81 | 301.86 | 307.31 | 136,936,000 | +10.09(+3.39%) |
| Jun 28, 2012 | 298.43 | 298.84 | 294.38 | 297.22 | 87,455,000 | -0.85(-0.29%) |
| Jun 27, 2012 | 295.07 | 298.25 | 293.34 | 298.07 | 106,310,600 | +4.02(+1.37%) |
| Jun 26, 2012 | 294.70 | 295.79 | 293.41 | 294.05 | 92,113,000 | -0.23(-0.08%) |
| Jun 25, 2012 | 297.23 | 297.46 | 292.98 | 294.28 | 102,098,600 | -4.48(-1.50%) |
| Jun 24, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 0 | +0.00(+0.00%) |
| Jun 23, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 0 | +0.00(+0.00%) |
| Jun 22, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 115,385,000 | -2.88(-0.95%) |
| Jun 21, 2012 | 300.50 | 304.70 | 300.24 | 301.64 | 162,692,400 | -1.31(-0.43%) |
| Jun 20, 2012 | 302.11 | 303.29 | 300.21 | 302.95 | 104,203,000 | +1.14(+0.38%) |
| Jun 19, 2012 | 297.46 | 302.50 | 296.29 | 301.81 | 110,073,600 | +4.80(+1.62%) |
| Jun 18, 2012 | 301.20 | 301.47 | 295.96 | 297.01 | 122,867,000 | -0.57(-0.19%) |
| Jun 16, 2012 | 293.15 | 297.65 | 293.15 | 297.58 | 0 | +0.00(+0.00%) |
| Jun 15, 2012 | 293.15 | 297.65 | 293.15 | 297.58 | 184,297,200 | +5.60(+1.92%) |
| Jun 14, 2012 | 290.73 | 292.10 | 288.90 | 291.98 | 94,901,200 | +0.38(+0.13%) |
| Jun 13, 2012 | 292.62 | 293.61 | 289.66 | 291.60 | 99,881,200 | -0.41(-0.14%) |
| Jun 12, 2012 | 291.61 | 292.81 | 289.34 | 292.01 | 119,324,600 | +0.62(+0.21%) |
| Jun 11, 2012 | 297.15 | 297.73 | 291.08 | 291.39 | 127,359,600 | -0.34(-0.12%) |
| Jun 10, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 0 | +0.00(+0.00%) |
| Jun 09, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 0 | +0.00(+0.00%) |
| Jun 08, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 110,795,000 | -1.17(-0.40%) |
| Jun 07, 2012 | 292.44 | 295.40 | 291.07 | 292.90 | 125,841,200 | +1.51(+0.52%) |
| Jun 06, 2012 | 286.90 | 291.95 | 286.71 | 291.39 | 138,444,400 | +6.40(+2.25%) |
| Jun 05, 2012 | 284.69 | 285.88 | 283.43 | 284.99 | 71,823,200 | +1.92(+0.68%) |
| Jun 04, 2012 | 281.25 | 285.70 | 281.00 | 283.07 | 80,075,800 | -0.70(-0.25%) |
| Jun 03, 2012 | 291.21 | 291.21 | 281.03 | 283.77 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 291.21 | 291.21 | 281.03 | 283.77 | 176,852,192 | -6.32(-2.18%) |
| May 31, 2012 | 291.40 | 292.74 | 287.70 | 290.09 | 72,107,800 | -0.57(-0.20%) |
| May 30, 2012 | 293.47 | 295.19 | 289.88 | 290.66 | 83,670,400 | -4.61(-1.56%) |
| May 29, 2012 | 294.62 | 296.77 | 292.58 | 295.27 | 80,422,800 | +2.51(+0.86%) |
| May 28, 2012 | 294.92 | 296.24 | 291.99 | 292.76 | 47,432,400 | +0.00(+0.00%) |
| May 27, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
| May 26, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
| May 25, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 85,003,600 | +0.68(+0.23%) |
| May 24, 2012 | 291.60 | 293.13 | 288.75 | 292.08 | 94,192,400 | +2.92(+1.01%) |
| May 23, 2012 | 292.96 | 293.52 | 288.27 | 289.16 | 113,571,800 | -6.79(-2.29%) |
| May 22, 2012 | 292.69 | 296.77 | 291.18 | 295.95 | 116,285,200 | +5.41(+1.86%) |
| May 21, 2012 | 287.93 | 292.22 | 287.57 | 290.54 | 80,239,800 | +1.77(+0.61%) |
| May 20, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
| May 19, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
| May 18, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 139,168,992 | -1.46(-0.50%) |
| May 17, 2012 | 295.32 | 295.59 | 288.74 | 290.23 | 100,845,200 | -4.76(-1.61%) |
| May 16, 2012 | 293.53 | 297.26 | 292.26 | 294.99 | 121,059,000 | -1.25(-0.42%) |
| May 15, 2012 | 299.57 | 301.29 | 294.68 | 296.24 | 101,390,800 | -1.81(-0.61%) |
| May 14, 2012 | 302.22 | 302.25 | 296.71 | 298.05 | 115,545,200 | -7.23(-2.37%) |
| May 13, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
| May 12, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
| May 11, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 89,844,800 | +2.34(+0.77%) |
| May 10, 2012 | 302.84 | 304.61 | 297.61 | 302.94 | 136,235,200 | +2.87(+0.96%) |
| May 09, 2012 | 301.36 | 302.09 | 296.42 | 300.07 | 132,175,400 | -0.52(-0.17%) |
| May 08, 2012 | 305.50 | 306.01 | 299.78 | 300.59 | 161,464,608 | -4.15(-1.36%) |
| May 07, 2012 | 295.60 | 305.32 | 295.37 | 304.74 | 79,223,800 | +3.79(+1.26%) |
| May 06, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
| May 05, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
| May 04, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 91,919,000 | -5.49(-1.79%) |
| May 03, 2012 | 308.21 | 310.56 | 305.49 | 306.44 | 84,195,600 | -0.43(-0.14%) |
| May 02, 2012 | 311.82 | 312.30 | 305.47 | 306.87 | 102,849,600 | -1.43(-0.46%) |
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.
