Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 230.44 | 233.45 | 226.61 | 230.03 | 1,201,870 | -3.80(-1.63%) |
Jan 30, 2014 | 230.77 | 235.12 | 230.77 | 233.84 | 900,115 | +4.77(+2.08%) |
Jan 29, 2014 | 231.08 | 231.93 | 228.32 | 229.07 | 975,979 | -3.43(-1.48%) |
Jan 28, 2014 | 230.44 | 232.89 | 229.47 | 232.50 | 1,389,284 | +2.86(+1.25%) |
Jan 27, 2014 | 234.73 | 235.51 | 229.06 | 229.63 | 1,480,362 | -2.42(-1.04%) |
Jan 24, 2014 | 240.18 | 240.18 | 231.89 | 232.05 | 1,370,306 | -9.54(-3.95%) |
Jan 23, 2014 | 245.39 | 246.71 | 241.41 | 241.59 | 1,484,557 | -6.37(-2.57%) |
Jan 22, 2014 | 244.98 | 248.61 | 244.00 | 247.96 | 1,308,026 | +3.92(+1.61%) |
Jan 21, 2014 | 244.06 | 245.21 | 242.69 | 244.04 | 874,110 | +1.57(+0.65%) |
Jan 17, 2014 | 244.87 | 242.47 | 242.47 | 242.47 | 1,337,691 | -0.81(-0.33%) |
Jan 16, 2014 | 248.28 | 249.58 | 239.99 | 243.28 | 1,993,237 | +3.85(+1.61%) |
Jan 15, 2014 | 238.42 | 239.95 | 236.62 | 239.43 | 1,362,151 | +1.71(+0.72%) |
Jan 14, 2014 | 235.80 | 238.25 | 234.55 | 237.73 | 794,618 | +3.10(+1.32%) |
Jan 13, 2014 | 240.01 | 241.75 | 234.17 | 234.62 | 1,031,174 | -6.48(-2.69%) |
Jan 10, 2014 | 241.72 | 244.22 | 238.38 | 241.11 | 675,914 | -0.87(-0.36%) |
Jan 09, 2014 | 242.93 | 244.16 | 240.40 | 241.98 | 617,211 | -0.60(-0.25%) |
Jan 08, 2014 | 243.21 | 244.48 | 241.19 | 242.58 | 899,103 | -0.08(-0.03%) |
Jan 07, 2014 | 240.48 | 244.70 | 240.48 | 242.66 | 552,117 | +2.21(+0.92%) |
Jan 06, 2014 | 242.13 | 243.18 | 239.15 | 240.44 | 655,237 | -0.08(-0.03%) |
Jan 03, 2014 | 238.82 | 241.91 | 237.65 | 240.52 | 578,491 | +1.05(+0.44%) |
Jan 02, 2014 | 241.45 | 241.45 | 237.69 | 239.47 | 517,467 | -2.81(-1.16%) |
Dec 31, 2013 | 243.01 | 242.28 | 242.28 | 242.28 | 425,302 | +0.30(+0.12%) |
Dec 30, 2013 | 242.14 | 242.68 | 240.27 | 241.98 | 442,830 | -0.23(-0.09%) |
Dec 27, 2013 | 241.92 | 244.21 | 240.55 | 242.21 | 371,388 | +0.76(+0.31%) |
Dec 26, 2013 | 247.28 | 247.28 | 239.66 | 241.45 | 444,767 | -0.62(-0.26%) |
Dec 24, 2013 | 241.35 | 242.53 | 240.36 | 242.07 | 245,685 | +0.60(+0.25%) |
Dec 23, 2013 | 243.88 | 243.88 | 240.68 | 241.48 | 601,946 | +0.83(+0.34%) |
Dec 20, 2013 | 237.18 | 242.80 | 236.10 | 240.65 | 1,646,801 | +4.56(+1.93%) |
Dec 19, 2013 | 237.05 | 237.31 | 234.36 | 236.09 | 915,737 | -1.00(-0.42%) |
Dec 18, 2013 | 231.04 | 237.22 | 228.05 | 237.09 | 1,254,249 | +5.41(+2.33%) |
Dec 17, 2013 | 233.12 | 234.12 | 231.30 | 231.69 | 1,057,255 | -1.63(-0.70%) |
Dec 16, 2013 | 227.75 | 233.46 | 227.75 | 233.32 | 1,220,353 | +5.33(+2.34%) |
Dec 13, 2013 | 224.58 | 228.95 | 224.58 | 227.99 | 799,853 | +4.62(+2.07%) |
Dec 12, 2013 | 223.80 | 226.12 | 223.29 | 223.37 | 936,997 | -0.42(-0.19%) |
Dec 11, 2013 | 229.59 | 230.27 | 223.59 | 223.79 | 879,473 | -5.42(-2.36%) |
Dec 10, 2013 | 230.98 | 231.68 | 228.56 | 229.21 | 631,755 | -2.54(-1.09%) |
Dec 09, 2013 | 231.16 | 233.45 | 230.02 | 231.75 | 490,818 | +0.67(+0.29%) |
Dec 06, 2013 | 229.35 | 231.26 | 229.06 | 231.07 | 647,943 | +4.81(+2.12%) |
Dec 05, 2013 | 226.35 | 227.11 | 224.64 | 226.26 | 687,524 | -1.46(-0.64%) |
Dec 04, 2013 | 227.40 | 230.03 | 223.56 | 227.73 | 609,221 | -0.73(-0.32%) |
Dec 03, 2013 | 231.82 | 233.50 | 226.92 | 228.46 | 848,896 | -5.04(-2.16%) |
Dec 02, 2013 | 231.59 | 236.72 | 231.59 | 233.50 | 639,167 | +1.72(+0.74%) |
Nov 29, 2013 | 237.21 | 237.21 | 231.52 | 231.78 | 302,595 | -2.43(-1.04%) |
Nov 27, 2013 | 231.59 | 234.40 | 231.14 | 234.20 | 553,535 | +3.17(+1.37%) |
Nov 26, 2013 | 227.72 | 232.79 | 227.72 | 231.04 | 885,357 | +1.39(+0.60%) |
Nov 25, 2013 | 231.87 | 232.22 | 229.34 | 229.65 | 399,557 | -1.63(-0.70%) |
Nov 22, 2013 | 231.44 | 231.45 | 229.12 | 231.28 | 807,898 | +0.25(+0.11%) |
Nov 21, 2013 | 227.87 | 231.37 | 226.75 | 231.03 | 525,847 | +3.35(+1.47%) |
Nov 20, 2013 | 230.51 | 232.41 | 226.42 | 227.68 | 643,969 | -2.57(-1.11%) |
Nov 19, 2013 | 231.65 | 232.99 | 229.64 | 230.25 | 448,640 | -1.17(-0.51%) |
Nov 18, 2013 | 232.80 | 233.45 | 230.69 | 231.42 | 729,812 | +0.57(+0.25%) |
Nov 15, 2013 | 230.32 | 232.66 | 229.76 | 230.85 | 649,698 | +0.45(+0.19%) |
Nov 14, 2013 | 227.22 | 230.59 | 226.80 | 230.40 | 840,062 | +2.98(+1.31%) |
Nov 13, 2013 | 224.73 | 227.55 | 224.13 | 227.41 | 839,918 | +1.12(+0.49%) |
Nov 12, 2013 | 228.87 | 230.22 | 225.71 | 226.29 | 609,321 | -3.79(-1.65%) |
Nov 11, 2013 | 228.97 | 231.23 | 228.23 | 230.09 | 556,176 | +0.46(+0.20%) |
Nov 08, 2013 | 226.17 | 230.02 | 226.13 | 229.63 | 1,133,693 | +3.74(+1.65%) |
Nov 07, 2013 | 234.88 | 234.88 | 225.78 | 225.89 | 631,596 | -6.34(-2.73%) |
Nov 06, 2013 | 232.99 | 233.76 | 230.78 | 232.23 | 630,819 | +2.41(+1.05%) |
Nov 05, 2013 | 231.28 | 231.66 | 228.79 | 229.83 | 565,099 | -1.24(-0.54%) |
Nov 04, 2013 | 231.26 | 231.98 | 230.71 | 231.07 | 566,041 | -0.13(-0.06%) |
Nov 01, 2013 | 229.12 | 231.59 | 228.53 | 231.20 | 649,280 | +2.16(+0.94%) |
Oct 31, 2013 | 233.27 | 235.40 | 228.97 | 229.03 | 1,158,134 | -4.09(-1.75%) |
Oct 30, 2013 | 235.32 | 237.04 | 232.72 | 233.12 | 803,919 | -2.34(-1.00%) |
Oct 29, 2013 | 235.09 | 235.91 | 234.08 | 235.47 | 556,438 | +0.62(+0.27%) |
Oct 28, 2013 | 234.51 | 236.22 | 232.94 | 234.84 | 665,985 | +0.63(+0.27%) |
Oct 25, 2013 | 233.71 | 234.87 | 232.51 | 234.21 | 4,687,110 | +0.50(+0.22%) |
Oct 24, 2013 | 232.02 | 234.83 | 230.89 | 233.71 | 801,009 | +2.98(+1.29%) |
Oct 23, 2013 | 232.01 | 232.15 | 228.51 | 230.72 | 1,011,375 | -2.43(-1.04%) |
Oct 22, 2013 | 231.73 | 234.20 | 230.23 | 233.15 | 901,612 | +3.56(+1.55%) |
Oct 21, 2013 | 229.70 | 231.20 | 228.78 | 229.59 | 764,104 | -0.09(-0.04%) |
Oct 18, 2013 | 228.01 | 230.28 | 225.82 | 229.68 | 1,060,891 | +2.40(+1.06%) |
Oct 17, 2013 | 220.72 | 227.72 | 219.46 | 227.28 | 1,303,347 | +6.12(+2.77%) |
Oct 16, 2013 | 216.80 | 223.48 | 214.63 | 221.16 | 1,149,987 | +6.24(+2.90%) |
Oct 15, 2013 | 215.55 | 216.91 | 214.06 | 214.92 | 972,098 | +0.00(+0.00%) |
Oct 14, 2013 | 212.72 | 215.21 | 211.29 | 214.92 | 579,772 | +1.36(+0.63%) |
Oct 11, 2013 | 211.11 | 214.09 | 210.08 | 213.56 | 603,366 | +2.47(+1.17%) |
Oct 10, 2013 | 204.24 | 211.47 | 204.24 | 211.10 | 758,910 | +7.96(+3.92%) |
Oct 09, 2013 | 200.32 | 205.03 | 200.28 | 203.14 | 1,192,826 | +3.08(+1.54%) |
Oct 08, 2013 | 204.17 | 205.26 | 200.00 | 200.06 | 841,050 | -3.38(-1.66%) |
Oct 07, 2013 | 204.68 | 205.78 | 203.32 | 203.44 | 515,318 | -3.67(-1.77%) |
Oct 04, 2013 | 205.84 | 207.29 | 205.10 | 207.11 | 442,216 | +1.58(+0.77%) |
Oct 03, 2013 | 205.29 | 207.09 | 202.91 | 205.52 | 754,870 | -0.98(-0.47%) |
Oct 02, 2013 | 205.00 | 206.50 | 202.72 | 206.50 | 772,134 | +0.85(+0.41%) |
Oct 01, 2013 | 205.58 | 206.09 | 203.18 | 205.64 | 782,274 | -0.40(-0.20%) |
Sep 30, 2013 | 202.27 | 206.41 | 202.27 | 206.05 | 706,579 | -0.25(-0.12%) |
Sep 27, 2013 | 205.46 | 206.97 | 204.29 | 206.30 | 666,528 | -1.32(-0.63%) |
Sep 26, 2013 | 206.50 | 208.05 | 206.01 | 207.62 | 412,629 | +1.86(+0.90%) |
Sep 25, 2013 | 205.59 | 206.83 | 204.46 | 205.76 | 835,183 | -1.72(-0.83%) |
Sep 24, 2013 | 209.30 | 209.71 | 207.18 | 207.48 | 566,042 | -1.87(-0.89%) |
Sep 23, 2013 | 212.26 | 212.26 | 207.83 | 209.35 | 826,221 | -2.54(-1.20%) |
Sep 20, 2013 | 216.01 | 217.32 | 211.69 | 211.90 | 1,245,511 | -4.07(-1.88%) |
Sep 19, 2013 | 213.83 | 217.24 | 213.21 | 215.96 | 1,176,068 | +3.22(+1.51%) |
Sep 18, 2013 | 207.53 | 214.38 | 206.95 | 212.74 | 1,554,188 | +4.89(+2.35%) |
Sep 17, 2013 | 207.60 | 208.09 | 206.55 | 207.85 | 793,657 | +0.25(+0.12%) |
Sep 16, 2013 | 205.50 | 208.09 | 201.49 | 207.60 | 1,678,886 | +6.11(+3.03%) |
Sep 13, 2013 | 199.78 | 201.62 | 199.16 | 201.49 | 736,959 | +1.80(+0.90%) |
Sep 12, 2013 | 197.57 | 200.89 | 197.57 | 199.68 | 799,447 | +0.39(+0.20%) |
Sep 11, 2013 | 201.30 | 201.67 | 198.73 | 199.29 | 1,036,131 | -3.62(-1.79%) |
Sep 10, 2013 | 202.53 | 204.07 | 201.88 | 202.92 | 794,198 | +2.64(+1.32%) |
Sep 09, 2013 | 199.75 | 200.35 | 197.88 | 200.28 | 797,279 | +1.39(+0.70%) |
Sep 06, 2013 | 200.58 | 201.40 | 197.52 | 198.90 | 809,651 | -1.17(-0.59%) |
Sep 05, 2013 | 202.43 | 203.19 | 199.53 | 200.07 | 704,138 | -2.53(-1.25%) |
Sep 04, 2013 | 200.63 | 203.57 | 199.55 | 202.61 | 638,927 | +1.77(+0.88%) |
Sep 03, 2013 | 201.77 | 203.02 | 198.63 | 200.84 | 678,546 | +2.63(+1.33%) |
Aug 30, 2013 | 199.20 | 200.16 | 197.38 | 198.21 | 754,435 | -0.17(-0.08%) |
Aug 29, 2013 | 196.09 | 199.94 | 195.91 | 198.37 | 429,797 | +2.12(+1.08%) |
Aug 28, 2013 | 195.17 | 198.81 | 194.55 | 196.26 | 676,099 | +0.36(+0.19%) |
Aug 27, 2013 | 200.82 | 201.70 | 195.84 | 195.89 | 830,246 | -7.99(-3.92%) |
Aug 26, 2013 | 203.46 | 206.28 | 202.45 | 203.88 | 1,311,605 | +0.54(+0.27%) |
Aug 23, 2013 | 204.19 | 204.43 | 201.53 | 203.34 | 586,023 | +0.56(+0.28%) |
Aug 22, 2013 | 200.76 | 203.36 | 200.09 | 202.78 | 469,137 | +3.06(+1.53%) |
Aug 21, 2013 | 201.38 | 202.86 | 199.01 | 199.71 | 1,070,317 | -2.21(-1.09%) |
Aug 20, 2013 | 202.04 | 202.48 | 200.73 | 201.92 | 1,101,250 | +0.14(+0.07%) |
Aug 19, 2013 | 203.49 | 204.93 | 201.57 | 201.78 | 941,489 | -2.58(-1.26%) |
Aug 16, 2013 | 203.55 | 206.40 | 202.74 | 204.36 | 822,325 | +0.05(+0.02%) |
Aug 15, 2013 | 207.60 | 207.77 | 202.41 | 204.31 | 783,978 | -5.47(-2.61%) |
Aug 14, 2013 | 211.81 | 212.43 | 209.76 | 209.78 | 396,214 | -1.88(-0.89%) |
Aug 13, 2013 | 210.71 | 212.31 | 209.02 | 211.66 | 506,279 | +1.21(+0.57%) |
Aug 12, 2013 | 211.18 | 211.82 | 209.26 | 210.46 | 471,223 | -1.78(-0.84%) |
Aug 09, 2013 | 210.95 | 214.46 | 209.74 | 212.24 | 761,793 | +1.55(+0.74%) |
Aug 08, 2013 | 214.33 | 214.78 | 210.59 | 210.69 | 659,049 | -1.80(-0.85%) |
Aug 07, 2013 | 214.18 | 214.18 | 210.41 | 212.49 | 631,888 | -2.79(-1.30%) |
Aug 06, 2013 | 215.74 | 216.82 | 214.02 | 215.28 | 431,439 | -0.85(-0.40%) |
Aug 05, 2013 | 215.57 | 216.37 | 214.40 | 216.14 | 442,148 | -0.68(-0.31%) |
Aug 02, 2013 | 215.97 | 218.10 | 215.10 | 216.82 | 807,941 | +1.02(+0.47%) |
Aug 01, 2013 | 216.35 | 217.10 | 214.59 | 215.80 | 1,024,083 | +2.50(+1.17%) |
Jul 31, 2013 | 213.84 | 216.20 | 212.77 | 213.29 | 970,158 | -0.36(-0.17%) |
Jul 30, 2013 | 215.43 | 215.81 | 213.22 | 213.66 | 653,649 | -0.51(-0.24%) |
Jul 29, 2013 | 216.96 | 216.96 | 213.34 | 214.17 | 560,484 | -2.47(-1.14%) |
Jul 26, 2013 | 214.13 | 216.65 | 213.08 | 216.63 | 557,147 | +1.06(+0.49%) |
Jul 25, 2013 | 213.48 | 216.75 | 212.75 | 215.58 | 767,151 | +0.78(+0.36%) |
Jul 24, 2013 | 215.72 | 216.68 | 213.74 | 214.80 | 1,131,886 | -0.76(-0.35%) |
Jul 23, 2013 | 216.36 | 218.25 | 215.43 | 215.55 | 933,381 | -0.79(-0.37%) |
Jul 22, 2013 | 211.85 | 216.35 | 211.00 | 216.35 | 1,017,132 | +3.99(+1.88%) |
Jul 19, 2013 | 211.79 | 212.35 | 208.25 | 212.35 | 1,024,688 | +1.37(+0.65%) |
Jul 18, 2013 | 206.98 | 211.53 | 205.99 | 210.99 | 1,631,743 | +5.64(+2.75%) |
Jul 17, 2013 | 203.34 | 205.70 | 202.84 | 205.34 | 1,284,644 | +2.34(+1.16%) |
Jul 16, 2013 | 204.29 | 206.87 | 200.84 | 203.00 | 875,111 | -1.10(-0.54%) |
Jul 15, 2013 | 204.37 | 205.13 | 203.50 | 204.10 | 614,301 | +0.05(+0.03%) |
Jul 12, 2013 | 203.87 | 204.09 | 201.01 | 204.05 | 892,870 | -0.11(-0.06%) |
Jul 11, 2013 | 202.41 | 205.78 | 201.94 | 204.16 | 1,232,495 | +3.92(+1.96%) |
Jul 10, 2013 | 200.46 | 201.46 | 198.50 | 200.24 | 1,169,900 | +1.01(+0.50%) |
Jul 09, 2013 | 196.23 | 199.53 | 193.08 | 199.24 | 1,241,359 | +4.81(+2.47%) |
Jul 08, 2013 | 196.66 | 197.10 | 193.56 | 194.43 | 1,116,496 | -0.18(-0.09%) |
Jul 05, 2013 | 195.03 | 195.88 | 191.67 | 194.61 | 788,299 | +1.51(+0.78%) |
Jul 03, 2013 | 192.51 | 194.58 | 191.38 | 193.09 | 328,126 | -1.18(-0.61%) |
Jul 02, 2013 | 193.59 | 196.23 | 192.68 | 194.27 | 638,988 | +0.54(+0.28%) |
Jul 01, 2013 | 194.87 | 197.89 | 193.51 | 193.74 | 1,104,844 | -0.56(-0.29%) |
Jun 28, 2013 | 199.62 | 199.62 | 193.83 | 194.30 | 1,860,011 | -5.45(-2.73%) |
Jun 27, 2013 | 194.68 | 200.84 | 194.68 | 199.75 | 1,377,969 | +4.55(+2.33%) |
Jun 26, 2013 | 190.88 | 196.23 | 190.88 | 195.20 | 1,359,382 | +4.13(+2.16%) |
Jun 25, 2013 | 188.82 | 192.04 | 187.34 | 191.07 | 1,663,951 | +5.26(+2.83%) |
Jun 24, 2013 | 186.38 | 187.83 | 182.31 | 185.81 | 2,068,040 | -2.30(-1.22%) |
Jun 21, 2013 | 195.55 | 195.66 | 183.06 | 188.11 | 3,468,491 | -2.53(-1.33%) |
Jun 20, 2013 | 200.25 | 201.16 | 189.53 | 190.64 | 3,137,477 | -12.44(-6.13%) |
Jun 19, 2013 | 209.46 | 210.46 | 202.91 | 203.08 | 1,099,941 | -6.07(-2.90%) |
Jun 18, 2013 | 209.83 | 211.30 | 207.85 | 209.15 | 669,470 | +0.38(+0.18%) |
Jun 17, 2013 | 206.18 | 210.36 | 205.00 | 208.78 | 1,008,186 | +4.74(+2.32%) |
Jun 14, 2013 | 206.03 | 207.04 | 202.77 | 204.04 | 1,006,794 | -2.04(-0.99%) |
Jun 13, 2013 | 203.32 | 206.29 | 200.24 | 206.08 | 1,537,073 | +2.56(+1.26%) |
Jun 12, 2013 | 210.58 | 211.81 | 203.13 | 203.52 | 1,145,550 | -5.42(-2.59%) |
Jun 11, 2013 | 211.35 | 211.60 | 208.16 | 208.94 | 851,324 | -3.89(-1.83%) |
Jun 10, 2013 | 211.09 | 214.01 | 209.10 | 212.82 | 919,038 | +0.84(+0.40%) |
Jun 07, 2013 | 206.51 | 212.33 | 204.07 | 211.98 | 1,188,598 | +8.50(+4.18%) |
Jun 06, 2013 | 200.76 | 203.66 | 197.07 | 203.48 | 1,863,057 | +2.80(+1.39%) |
Jun 05, 2013 | 207.39 | 208.81 | 197.78 | 200.68 | 1,737,207 | -7.00(-3.37%) |
Jun 04, 2013 | 209.52 | 211.66 | 206.49 | 207.68 | 956,470 | -1.54(-0.74%) |
Jun 03, 2013 | 210.43 | 210.44 | 205.24 | 209.22 | 1,030,688 | -0.65(-0.31%) |
May 31, 2013 | 213.26 | 214.98 | 209.81 | 209.88 | 1,081,472 | -4.34(-2.03%) |
May 30, 2013 | 212.35 | 215.50 | 211.45 | 214.22 | 1,040,122 | +1.01(+0.47%) |
May 29, 2013 | 215.22 | 217.14 | 212.56 | 213.21 | 997,093 | -3.52(-1.62%) |
May 28, 2013 | 214.55 | 219.72 | 214.34 | 216.73 | 750,530 | +3.74(+1.75%) |
May 24, 2013 | 210.39 | 213.14 | 210.33 | 212.99 | 555,308 | +0.41(+0.19%) |
May 23, 2013 | 211.12 | 213.25 | 208.56 | 212.58 | 995,385 | -1.90(-0.89%) |
May 22, 2013 | 219.24 | 224.11 | 212.66 | 214.48 | 1,559,375 | -4.78(-2.18%) |
May 21, 2013 | 218.44 | 220.48 | 217.20 | 219.26 | 981,006 | +1.84(+0.84%) |
May 20, 2013 | 217.32 | 219.37 | 215.78 | 217.43 | 734,320 | -1.28(-0.58%) |
May 17, 2013 | 215.81 | 218.90 | 215.51 | 218.71 | 754,297 | +4.16(+1.94%) |
May 16, 2013 | 216.82 | 218.62 | 214.05 | 214.54 | 808,328 | -2.92(-1.34%) |
May 15, 2013 | 213.47 | 217.55 | 212.73 | 217.46 | 924,997 | +7.44(+3.54%) |
May 13, 2013 | 207.29 | 211.23 | 207.03 | 210.02 | 619,902 | +2.04(+0.98%) |
May 10, 2013 | 207.65 | 208.57 | 206.88 | 207.97 | 739,459 | +0.65(+0.32%) |
May 09, 2013 | 206.51 | 209.59 | 204.79 | 207.32 | 1,186,115 | -1.09(-0.52%) |
May 08, 2013 | 206.98 | 208.50 | 201.48 | 208.41 | 659,198 | +1.28(+0.62%) |
May 07, 2013 | 206.37 | 207.33 | 204.77 | 207.13 | 574,346 | +0.90(+0.44%) |
May 06, 2013 | 204.12 | 206.88 | 203.14 | 206.23 | 877,096 | +2.26(+1.11%) |
May 03, 2013 | 199.71 | 204.16 | 199.31 | 203.97 | 1,111,341 | +6.76(+3.43%) |
May 02, 2013 | 196.71 | 198.01 | 196.18 | 197.21 | 892,253 | +1.06(+0.54%) |
May 01, 2013 | 199.49 | 200.33 | 195.96 | 196.15 | 1,055,348 | -4.18(-2.09%) |
Apr 30, 2013 | 201.80 | 202.82 | 199.79 | 200.33 | 1,264,528 | -1.29(-0.64%) |
Apr 29, 2013 | 198.57 | 202.01 | 197.94 | 201.61 | 808,840 | +3.34(+1.68%) |
Apr 26, 2013 | 197.40 | 198.91 | 197.10 | 198.28 | 640,080 | +0.15(+0.08%) |
Apr 25, 2013 | 195.34 | 198.70 | 194.89 | 198.13 | 1,005,539 | +3.68(+1.89%) |
Apr 24, 2013 | 195.40 | 195.99 | 193.69 | 194.44 | 764,132 | -0.61(-0.31%) |
Apr 23, 2013 | 189.80 | 195.42 | 189.38 | 195.05 | 1,311,191 | +6.74(+3.58%) |
Apr 22, 2013 | 188.86 | 189.11 | 185.96 | 188.31 | 805,559 | +0.26(+0.14%) |
Apr 19, 2013 | 185.26 | 188.27 | 185.01 | 188.04 | 981,000 | +3.65(+1.98%) |
Apr 18, 2013 | 188.68 | 188.81 | 183.10 | 184.39 | 1,346,888 | -4.31(-2.28%) |
Apr 17, 2013 | 191.34 | 192.01 | 187.19 | 188.70 | 1,150,127 | -4.65(-2.41%) |
Apr 16, 2013 | 193.77 | 193.86 | 189.04 | 193.35 | 1,383,307 | +2.53(+1.32%) |
Apr 15, 2013 | 195.44 | 197.29 | 190.77 | 190.83 | 1,250,037 | -6.97(-3.52%) |
Apr 12, 2013 | 197.66 | 199.19 | 197.02 | 197.79 | 561,476 | -0.76(-0.38%) |
Apr 11, 2013 | 196.46 | 199.63 | 196.46 | 198.55 | 978,748 | +2.53(+1.29%) |
Apr 10, 2013 | 192.01 | 196.03 | 191.65 | 196.02 | 874,414 | +5.06(+2.65%) |
Apr 09, 2013 | 189.36 | 192.10 | 187.72 | 190.96 | 1,011,440 | +3.50(+1.87%) |
Apr 08, 2013 | 184.71 | 187.48 | 183.49 | 187.46 | 625,618 | +2.70(+1.46%) |
Apr 05, 2013 | 185.84 | 186.42 | 181.19 | 184.76 | 1,772,673 | -4.00(-2.12%) |
Apr 04, 2013 | 186.59 | 188.79 | 186.12 | 188.76 | 1,073,415 | +2.16(+1.16%) |
Apr 03, 2013 | 193.81 | 193.94 | 185.93 | 186.59 | 1,174,040 | -6.92(-3.58%) |
Apr 02, 2013 | 190.49 | 193.85 | 190.34 | 193.52 | 856,948 | +3.37(+1.77%) |
Apr 01, 2013 | 192.81 | 193.07 | 189.78 | 190.15 | 518,255 | -2.95(-1.53%) |
Mar 28, 2013 | 193.46 | 194.43 | 191.88 | 193.10 | 728,534 | +0.23(+0.12%) |
Mar 27, 2013 | 193.34 | 193.64 | 191.59 | 192.86 | 465,395 | -1.38(-0.71%) |
Mar 26, 2013 | 190.03 | 194.45 | 189.46 | 194.25 | 845,946 | +4.95(+2.62%) |
Mar 25, 2013 | 191.68 | 193.44 | 189.01 | 189.29 | 1,135,087 | -0.98(-0.52%) |
Mar 22, 2013 | 190.57 | 191.32 | 189.52 | 190.28 | 921,755 | +0.10(+0.05%) |
Mar 21, 2013 | 192.65 | 194.83 | 190.04 | 190.18 | 1,383,495 | -4.28(-2.20%) |
Mar 20, 2013 | 191.87 | 195.12 | 191.87 | 194.47 | 1,004,454 | +4.15(+2.18%) |
Mar 19, 2013 | 191.74 | 192.71 | 188.44 | 190.32 | 752,026 | -1.56(-0.81%) |
Mar 18, 2013 | 191.01 | 192.83 | 190.50 | 191.87 | 597,623 | -1.12(-0.58%) |
Mar 15, 2013 | 191.74 | 193.04 | 191.13 | 192.99 | 1,307,299 | +0.53(+0.27%) |
Mar 14, 2013 | 191.60 | 193.77 | 191.01 | 192.47 | 1,286,903 | +1.76(+0.92%) |
Mar 13, 2013 | 188.18 | 190.93 | 187.55 | 190.71 | 1,033,267 | +3.20(+1.71%) |
Mar 12, 2013 | 186.48 | 188.14 | 186.20 | 187.50 | 1,349,297 | +1.18(+0.63%) |
Mar 11, 2013 | 186.62 | 186.75 | 185.13 | 186.32 | 751,841 | -0.30(-0.16%) |
Mar 08, 2013 | 188.00 | 188.69 | 186.00 | 186.62 | 774,438 | -0.15(-0.08%) |
Mar 07, 2013 | 188.26 | 189.20 | 186.63 | 186.78 | 1,023,598 | -0.83(-0.44%) |
Mar 06, 2013 | 184.75 | 187.93 | 184.75 | 187.60 | 1,486,941 | +3.89(+2.12%) |
Mar 05, 2013 | 182.09 | 183.87 | 179.12 | 183.71 | 1,374,727 | +3.61(+2.00%) |
Mar 04, 2013 | 176.34 | 180.18 | 176.17 | 180.10 | 922,644 | +3.31(+1.87%) |
Mar 01, 2013 | 177.79 | 177.79 | 174.52 | 176.79 | 1,120,208 | -2.18(-1.22%) |
Feb 28, 2013 | 179.92 | 180.59 | 178.82 | 178.97 | 758,103 | -0.99(-0.55%) |
Feb 27, 2013 | 176.19 | 180.37 | 175.46 | 179.95 | 697,039 | +3.67(+2.08%) |
Feb 26, 2013 | 177.73 | 178.56 | 174.93 | 176.28 | 1,174,541 | -0.26(-0.15%) |
Feb 25, 2013 | 181.17 | 181.89 | 176.54 | 176.54 | 1,063,107 | -3.26(-1.81%) |
Feb 22, 2013 | 177.66 | 179.81 | 177.66 | 179.80 | 1,120,756 | +3.47(+1.97%) |
Feb 21, 2013 | 177.78 | 178.03 | 175.64 | 176.33 | 1,279,410 | -2.16(-1.21%) |
Feb 20, 2013 | 181.79 | 182.12 | 178.41 | 178.50 | 992,813 | -3.73(-2.05%) |
Feb 19, 2013 | 181.71 | 183.15 | 181.14 | 182.23 | 1,347,143 | +0.87(+0.48%) |
Feb 15, 2013 | 184.19 | 184.38 | 180.92 | 181.35 | 1,340,965 | -1.96(-1.07%) |
Feb 14, 2013 | 180.92 | 183.37 | 180.91 | 183.31 | 1,199,523 | +2.28(+1.26%) |
Feb 13, 2013 | 179.30 | 181.41 | 178.97 | 181.03 | 1,320,814 | +2.73(+1.53%) |
Feb 12, 2013 | 178.41 | 179.91 | 178.20 | 178.30 | 1,466,732 | -0.44(-0.25%) |
Feb 11, 2013 | 177.79 | 179.09 | 177.14 | 178.74 | 1,248,357 | +0.96(+0.54%) |
Feb 08, 2013 | 176.64 | 178.18 | 175.98 | 177.78 | 739,761 | +1.00(+0.57%) |
Feb 07, 2013 | 178.03 | 178.26 | 175.10 | 176.78 | 674,275 | -1.48(-0.83%) |
Feb 06, 2013 | 177.32 | 178.37 | 177.10 | 178.26 | 765,840 | +3.22(+1.84%) |
Feb 04, 2013 | 173.31 | 176.35 | 172.93 | 175.03 | 1,295,228 | -1.80(-1.02%) |