Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 231.96 | 234.99 | 228.10 | 231.55 | 1,193,996 | -3.83(-1.63%) |
Jan 30, 2014 | 232.29 | 236.66 | 232.29 | 235.38 | 894,219 | +4.80(+2.08%) |
Jan 29, 2014 | 232.60 | 233.46 | 229.83 | 230.58 | 969,585 | -3.45(-1.48%) |
Jan 28, 2014 | 231.96 | 234.42 | 230.98 | 234.03 | 1,380,183 | +2.88(+1.25%) |
Jan 27, 2014 | 236.28 | 237.07 | 230.57 | 231.15 | 1,470,664 | -2.44(-1.04%) |
Jan 24, 2014 | 241.76 | 241.76 | 233.42 | 233.58 | 1,361,329 | -9.60(-3.95%) |
Jan 23, 2014 | 247.01 | 248.34 | 243.00 | 243.19 | 1,474,832 | -6.41(-2.57%) |
Jan 22, 2014 | 246.59 | 250.25 | 245.61 | 249.60 | 1,299,457 | +3.94(+1.61%) |
Jan 21, 2014 | 245.67 | 246.83 | 244.29 | 245.65 | 868,384 | +1.58(+0.65%) |
Jan 17, 2014 | 246.48 | 244.07 | 244.07 | 244.07 | 1,328,928 | -0.82(-0.33%) |
Jan 16, 2014 | 249.92 | 251.22 | 241.57 | 244.89 | 1,980,179 | +3.88(+1.61%) |
Jan 15, 2014 | 239.99 | 241.54 | 238.18 | 241.01 | 1,353,228 | +1.72(+0.72%) |
Jan 14, 2014 | 237.35 | 239.82 | 236.09 | 239.29 | 789,412 | +3.12(+1.32%) |
Jan 13, 2014 | 241.60 | 243.35 | 235.72 | 236.17 | 1,024,419 | -6.53(-2.69%) |
Jan 10, 2014 | 243.32 | 245.83 | 239.95 | 242.70 | 671,487 | -0.88(-0.36%) |
Jan 09, 2014 | 244.53 | 245.77 | 241.98 | 243.58 | 613,167 | -0.60(-0.25%) |
Jan 08, 2014 | 244.81 | 246.09 | 242.78 | 244.18 | 893,213 | -0.08(-0.03%) |
Jan 07, 2014 | 242.07 | 246.31 | 242.07 | 244.26 | 548,500 | +2.23(+0.92%) |
Jan 06, 2014 | 243.73 | 244.79 | 240.73 | 242.03 | 650,945 | -0.08(-0.03%) |
Jan 03, 2014 | 240.40 | 243.51 | 239.22 | 242.11 | 574,701 | +1.06(+0.44%) |
Jan 02, 2014 | 243.04 | 243.04 | 239.25 | 241.05 | 514,077 | -2.83(-1.16%) |
Dec 31, 2013 | 244.61 | 243.88 | 243.88 | 243.88 | 422,516 | +0.30(+0.12%) |
Dec 30, 2013 | 243.74 | 244.28 | 241.85 | 243.58 | 439,929 | -0.23(-0.09%) |
Dec 27, 2013 | 243.52 | 245.82 | 242.14 | 243.81 | 368,955 | +0.76(+0.31%) |
Dec 26, 2013 | 248.91 | 248.91 | 241.24 | 243.05 | 441,854 | -0.62(-0.26%) |
Dec 24, 2013 | 242.95 | 244.12 | 241.94 | 243.67 | 244,075 | +0.60(+0.25%) |
Dec 23, 2013 | 245.49 | 245.49 | 242.27 | 243.07 | 598,003 | +0.83(+0.34%) |
Dec 20, 2013 | 238.75 | 244.40 | 237.66 | 242.24 | 1,636,013 | +4.59(+1.93%) |
Dec 19, 2013 | 238.62 | 238.88 | 235.90 | 237.65 | 909,739 | -1.00(-0.42%) |
Dec 18, 2013 | 232.57 | 238.78 | 229.55 | 238.65 | 1,246,032 | +5.44(+2.33%) |
Dec 17, 2013 | 234.66 | 235.66 | 232.83 | 233.21 | 1,050,329 | -1.64(-0.70%) |
Dec 16, 2013 | 229.25 | 235.00 | 229.25 | 234.85 | 1,212,358 | +5.36(+2.34%) |
Dec 13, 2013 | 226.06 | 230.46 | 226.06 | 229.49 | 794,613 | +4.65(+2.07%) |
Dec 12, 2013 | 225.28 | 227.61 | 224.77 | 224.84 | 930,859 | -0.42(-0.19%) |
Dec 11, 2013 | 231.11 | 231.79 | 225.06 | 225.27 | 873,712 | -5.46(-2.36%) |
Dec 10, 2013 | 232.50 | 233.21 | 230.07 | 230.72 | 627,617 | -2.55(-1.09%) |
Dec 09, 2013 | 232.69 | 234.99 | 231.54 | 233.28 | 487,602 | +0.68(+0.29%) |
Dec 06, 2013 | 230.86 | 232.79 | 230.57 | 232.60 | 643,699 | +4.84(+2.13%) |
Dec 05, 2013 | 227.84 | 228.60 | 226.12 | 227.76 | 683,020 | -1.47(-0.64%) |
Dec 04, 2013 | 228.90 | 231.55 | 225.03 | 229.23 | 605,230 | -0.73(-0.32%) |
Dec 03, 2013 | 233.35 | 235.04 | 228.41 | 229.96 | 843,335 | -5.08(-2.16%) |
Dec 02, 2013 | 233.11 | 238.28 | 233.11 | 235.04 | 634,980 | +1.73(+0.74%) |
Nov 29, 2013 | 238.78 | 238.78 | 233.04 | 233.31 | 300,613 | -2.44(-1.04%) |
Nov 27, 2013 | 233.11 | 235.95 | 232.67 | 235.75 | 549,908 | +3.19(+1.37%) |
Nov 26, 2013 | 229.22 | 234.32 | 229.22 | 232.56 | 879,557 | +1.40(+0.60%) |
Nov 25, 2013 | 233.40 | 233.76 | 230.85 | 231.16 | 396,940 | -1.64(-0.70%) |
Nov 22, 2013 | 232.97 | 232.97 | 230.63 | 232.81 | 802,605 | +0.25(+0.11%) |
Nov 21, 2013 | 229.37 | 232.90 | 228.25 | 232.55 | 522,402 | +3.37(+1.47%) |
Nov 20, 2013 | 232.03 | 233.94 | 227.92 | 229.18 | 639,750 | -2.58(-1.11%) |
Nov 19, 2013 | 233.17 | 234.53 | 231.16 | 231.76 | 445,701 | -1.18(-0.51%) |
Nov 18, 2013 | 234.33 | 234.99 | 232.22 | 232.94 | 725,031 | +0.57(+0.25%) |
Nov 15, 2013 | 231.84 | 234.19 | 231.28 | 232.37 | 645,442 | +0.45(+0.20%) |
Nov 14, 2013 | 228.72 | 232.11 | 228.30 | 231.92 | 834,559 | +3.00(+1.31%) |
Nov 13, 2013 | 226.21 | 229.05 | 225.61 | 228.91 | 834,416 | +1.13(+0.49%) |
Nov 12, 2013 | 230.38 | 231.74 | 227.19 | 227.78 | 605,329 | -3.82(-1.65%) |
Nov 11, 2013 | 230.48 | 232.75 | 229.73 | 231.60 | 552,532 | +0.46(+0.20%) |
Nov 08, 2013 | 227.66 | 231.53 | 227.62 | 231.14 | 1,126,267 | +3.76(+1.65%) |
Nov 07, 2013 | 236.43 | 236.43 | 227.27 | 227.38 | 627,458 | -6.38(-2.73%) |
Nov 06, 2013 | 234.52 | 235.30 | 232.31 | 233.76 | 626,687 | +2.42(+1.05%) |
Nov 05, 2013 | 232.81 | 233.19 | 230.30 | 231.34 | 561,397 | -1.25(-0.54%) |
Nov 04, 2013 | 232.78 | 233.51 | 232.23 | 232.59 | 562,333 | -0.13(-0.06%) |
Nov 01, 2013 | 230.63 | 233.12 | 230.04 | 232.72 | 645,027 | +2.18(+0.94%) |
Oct 31, 2013 | 234.81 | 236.96 | 230.48 | 230.54 | 1,150,547 | -4.12(-1.75%) |
Oct 30, 2013 | 236.87 | 238.60 | 234.25 | 234.66 | 798,653 | -2.36(-1.00%) |
Oct 29, 2013 | 236.64 | 237.47 | 235.62 | 237.02 | 552,793 | +0.63(+0.27%) |
Oct 28, 2013 | 236.06 | 237.78 | 234.48 | 236.39 | 661,622 | +0.64(+0.27%) |
Oct 25, 2013 | 235.25 | 236.42 | 234.05 | 235.76 | 4,656,405 | +0.51(+0.22%) |
Oct 24, 2013 | 233.55 | 236.38 | 232.41 | 235.25 | 795,762 | +3.00(+1.29%) |
Oct 23, 2013 | 233.54 | 233.68 | 230.02 | 232.25 | 1,004,750 | -2.44(-1.04%) |
Oct 22, 2013 | 233.26 | 235.75 | 231.75 | 234.69 | 895,705 | +3.59(+1.55%) |
Oct 21, 2013 | 231.21 | 232.72 | 230.29 | 231.10 | 759,099 | -0.09(-0.04%) |
Oct 18, 2013 | 229.51 | 231.79 | 227.31 | 231.20 | 1,053,941 | +2.41(+1.06%) |
Oct 17, 2013 | 222.18 | 229.23 | 220.91 | 228.78 | 1,294,809 | +6.16(+2.77%) |
Oct 16, 2013 | 218.23 | 224.96 | 216.04 | 222.62 | 1,142,454 | +6.28(+2.91%) |
Oct 15, 2013 | 216.97 | 218.34 | 215.47 | 216.34 | 965,730 | +0.00(+0.00%) |
Oct 14, 2013 | 214.13 | 216.63 | 212.68 | 216.34 | 575,974 | +1.36(+0.63%) |
Oct 11, 2013 | 212.50 | 215.50 | 211.46 | 214.97 | 599,413 | +2.48(+1.17%) |
Oct 10, 2013 | 205.58 | 212.86 | 205.58 | 212.49 | 753,938 | +8.01(+3.92%) |
Oct 09, 2013 | 201.64 | 206.38 | 201.60 | 204.48 | 1,185,012 | +3.10(+1.54%) |
Oct 08, 2013 | 205.51 | 206.61 | 201.32 | 201.38 | 835,541 | -3.40(-1.66%) |
Oct 07, 2013 | 206.03 | 207.14 | 204.66 | 204.78 | 511,942 | -3.69(-1.77%) |
Oct 04, 2013 | 207.19 | 208.66 | 206.45 | 208.47 | 439,319 | +1.59(+0.77%) |
Oct 03, 2013 | 206.64 | 208.46 | 204.25 | 206.88 | 749,925 | -0.98(-0.47%) |
Oct 02, 2013 | 206.35 | 207.86 | 204.06 | 207.86 | 767,076 | +0.86(+0.41%) |
Oct 01, 2013 | 206.93 | 207.45 | 204.52 | 207.00 | 777,149 | -0.41(-0.20%) |
Sep 30, 2013 | 203.60 | 207.77 | 203.60 | 207.41 | 701,951 | -0.25(-0.12%) |
Sep 27, 2013 | 206.82 | 208.33 | 205.64 | 207.66 | 662,161 | -1.33(-0.63%) |
Sep 26, 2013 | 207.86 | 209.42 | 207.37 | 208.99 | 409,926 | +1.87(+0.90%) |
Sep 25, 2013 | 206.95 | 208.20 | 205.81 | 207.12 | 829,712 | -1.73(-0.83%) |
Sep 24, 2013 | 210.68 | 211.09 | 208.54 | 208.85 | 562,334 | -1.89(-0.89%) |
Sep 23, 2013 | 213.66 | 213.66 | 209.20 | 210.73 | 820,808 | -2.56(-1.20%) |
Sep 20, 2013 | 217.43 | 218.76 | 213.09 | 213.29 | 1,237,352 | -4.09(-1.88%) |
Sep 19, 2013 | 215.24 | 218.67 | 214.61 | 217.38 | 1,168,364 | +3.24(+1.51%) |
Sep 18, 2013 | 208.89 | 215.79 | 208.31 | 214.14 | 1,544,006 | +4.92(+2.35%) |
Sep 17, 2013 | 208.97 | 209.46 | 207.91 | 209.22 | 788,458 | +0.25(+0.12%) |
Sep 16, 2013 | 206.85 | 209.46 | 202.82 | 208.97 | 1,667,888 | +6.15(+3.03%) |
Sep 13, 2013 | 201.10 | 202.95 | 200.47 | 202.82 | 732,131 | +1.82(+0.90%) |
Sep 12, 2013 | 198.87 | 202.22 | 198.87 | 201.00 | 794,210 | +0.39(+0.19%) |
Sep 11, 2013 | 202.62 | 203.00 | 200.04 | 200.61 | 1,029,344 | -3.65(-1.79%) |
Sep 10, 2013 | 203.87 | 205.41 | 203.21 | 204.26 | 788,995 | +2.65(+1.32%) |
Sep 09, 2013 | 201.07 | 201.67 | 199.18 | 201.60 | 792,056 | +1.39(+0.70%) |
Sep 06, 2013 | 201.90 | 202.72 | 198.82 | 200.21 | 804,347 | -1.18(-0.59%) |
Sep 05, 2013 | 203.77 | 204.53 | 200.85 | 201.39 | 699,525 | -2.55(-1.25%) |
Sep 04, 2013 | 201.95 | 204.91 | 200.87 | 203.94 | 634,741 | +1.78(+0.88%) |
Sep 03, 2013 | 203.10 | 204.36 | 199.94 | 202.16 | 674,101 | +2.65(+1.33%) |
Aug 30, 2013 | 200.52 | 201.48 | 198.69 | 199.51 | 749,493 | -0.17(-0.08%) |
Aug 29, 2013 | 197.38 | 201.26 | 197.20 | 199.68 | 426,981 | +2.13(+1.08%) |
Aug 28, 2013 | 196.45 | 200.12 | 195.83 | 197.55 | 671,670 | +0.37(+0.19%) |
Aug 27, 2013 | 202.14 | 203.03 | 197.13 | 197.19 | 824,807 | -8.04(-3.92%) |
Aug 26, 2013 | 204.80 | 207.64 | 203.79 | 205.23 | 1,303,012 | +0.55(+0.27%) |
Aug 23, 2013 | 205.54 | 205.78 | 202.86 | 204.68 | 582,184 | +0.56(+0.28%) |
Aug 22, 2013 | 202.09 | 204.70 | 201.41 | 204.11 | 466,063 | +3.08(+1.53%) |
Aug 21, 2013 | 202.71 | 204.20 | 200.32 | 201.03 | 1,063,305 | -2.22(-1.09%) |
Aug 20, 2013 | 203.38 | 203.82 | 202.05 | 203.25 | 1,094,036 | +0.14(+0.07%) |
Aug 19, 2013 | 204.83 | 206.28 | 202.90 | 203.11 | 935,321 | -2.60(-1.26%) |
Aug 16, 2013 | 204.89 | 207.76 | 204.08 | 205.71 | 816,938 | +0.05(+0.02%) |
Aug 15, 2013 | 208.97 | 209.14 | 203.74 | 205.66 | 778,842 | -5.50(-2.61%) |
Aug 14, 2013 | 213.21 | 213.83 | 211.14 | 211.16 | 393,619 | -1.90(-0.89%) |
Aug 13, 2013 | 212.09 | 213.71 | 210.40 | 213.06 | 502,963 | +1.22(+0.57%) |
Aug 12, 2013 | 212.57 | 213.21 | 210.64 | 211.84 | 468,136 | -1.80(-0.84%) |
Aug 09, 2013 | 212.34 | 215.87 | 211.12 | 213.64 | 756,803 | +1.56(+0.74%) |
Aug 08, 2013 | 215.74 | 216.20 | 211.98 | 212.08 | 654,731 | -1.81(-0.85%) |
Aug 07, 2013 | 215.60 | 215.60 | 211.80 | 213.89 | 627,749 | -2.81(-1.30%) |
Aug 06, 2013 | 217.16 | 218.25 | 215.43 | 216.70 | 428,613 | -0.86(-0.40%) |
Aug 05, 2013 | 216.99 | 217.80 | 215.82 | 217.56 | 439,251 | -0.69(-0.31%) |
Aug 02, 2013 | 217.39 | 219.54 | 216.51 | 218.25 | 802,648 | +1.03(+0.47%) |
Aug 01, 2013 | 217.77 | 218.54 | 216.01 | 217.22 | 1,017,374 | +2.52(+1.17%) |
Jul 31, 2013 | 215.25 | 217.63 | 214.17 | 214.70 | 963,803 | -0.37(-0.17%) |
Jul 30, 2013 | 216.85 | 217.23 | 214.63 | 215.06 | 649,367 | -0.52(-0.24%) |
Jul 29, 2013 | 218.39 | 218.39 | 214.75 | 215.58 | 556,813 | -2.48(-1.14%) |
Jul 26, 2013 | 215.54 | 218.08 | 214.49 | 218.06 | 553,497 | +1.07(+0.49%) |
Jul 25, 2013 | 214.89 | 218.18 | 214.16 | 217.00 | 762,125 | +0.78(+0.36%) |
Jul 24, 2013 | 217.14 | 218.11 | 215.15 | 216.21 | 1,124,471 | -0.76(-0.35%) |
Jul 23, 2013 | 217.79 | 219.69 | 216.84 | 216.97 | 927,267 | -0.80(-0.37%) |
Jul 22, 2013 | 213.25 | 217.77 | 212.39 | 217.77 | 1,010,469 | +4.02(+1.88%) |
Jul 19, 2013 | 213.19 | 213.75 | 209.62 | 213.75 | 1,017,976 | +1.38(+0.65%) |
Jul 18, 2013 | 208.35 | 212.92 | 207.34 | 212.38 | 1,621,053 | +5.68(+2.75%) |
Jul 17, 2013 | 204.69 | 207.06 | 204.18 | 206.69 | 1,276,228 | +2.36(+1.15%) |
Jul 16, 2013 | 205.64 | 208.23 | 202.16 | 204.34 | 869,379 | -1.11(-0.54%) |
Jul 15, 2013 | 205.72 | 206.48 | 204.84 | 205.45 | 610,277 | +0.05(+0.03%) |
Jul 12, 2013 | 205.21 | 205.43 | 202.34 | 205.39 | 887,021 | -0.12(-0.06%) |
Jul 11, 2013 | 203.74 | 207.14 | 203.27 | 205.51 | 1,224,422 | +3.95(+1.96%) |
Jul 10, 2013 | 201.78 | 202.79 | 199.80 | 201.56 | 1,162,236 | +1.01(+0.51%) |
Jul 09, 2013 | 197.52 | 200.85 | 194.35 | 200.55 | 1,233,227 | +4.84(+2.47%) |
Jul 08, 2013 | 197.96 | 198.40 | 194.83 | 195.71 | 1,109,182 | -0.18(-0.09%) |
Jul 05, 2013 | 196.32 | 197.17 | 192.94 | 195.89 | 783,135 | +1.52(+0.78%) |
Jul 03, 2013 | 193.78 | 195.86 | 192.65 | 194.37 | 325,977 | -1.19(-0.61%) |
Jul 02, 2013 | 194.86 | 197.52 | 193.95 | 195.56 | 634,802 | +0.54(+0.28%) |
Jul 01, 2013 | 196.16 | 199.19 | 194.79 | 195.01 | 1,097,607 | -0.56(-0.29%) |
Jun 28, 2013 | 200.93 | 200.93 | 195.11 | 195.58 | 1,847,826 | -5.49(-2.73%) |
Jun 27, 2013 | 195.96 | 202.16 | 195.96 | 201.07 | 1,368,942 | +4.58(+2.33%) |
Jun 26, 2013 | 192.14 | 197.52 | 192.14 | 196.48 | 1,350,477 | +4.16(+2.16%) |
Jun 25, 2013 | 190.06 | 193.31 | 188.57 | 192.33 | 1,653,050 | +5.29(+2.83%) |
Jun 24, 2013 | 187.61 | 189.07 | 183.51 | 187.03 | 2,054,493 | -2.31(-1.22%) |
Jun 21, 2013 | 196.84 | 196.95 | 184.26 | 189.35 | 3,445,769 | -2.54(-1.33%) |
Jun 20, 2013 | 201.57 | 202.49 | 190.78 | 191.89 | 3,116,924 | -12.53(-6.13%) |
Jun 19, 2013 | 210.84 | 211.84 | 204.24 | 204.42 | 1,092,736 | -6.11(-2.90%) |
Jun 18, 2013 | 211.21 | 212.70 | 209.22 | 210.53 | 665,084 | +0.38(+0.18%) |
Jun 17, 2013 | 207.54 | 211.74 | 206.35 | 210.15 | 1,001,582 | +4.77(+2.32%) |
Jun 14, 2013 | 207.39 | 208.41 | 204.11 | 205.39 | 1,000,199 | -2.06(-0.99%) |
Jun 13, 2013 | 204.66 | 207.65 | 201.56 | 207.44 | 1,527,004 | +2.58(+1.26%) |
Jun 12, 2013 | 211.97 | 213.21 | 204.47 | 204.86 | 1,138,045 | -5.45(-2.59%) |
Jun 11, 2013 | 212.74 | 213.00 | 209.53 | 210.31 | 845,747 | -3.91(-1.83%) |
Jun 10, 2013 | 212.48 | 215.42 | 210.47 | 214.23 | 913,018 | +0.84(+0.40%) |
Jun 07, 2013 | 207.87 | 213.73 | 205.42 | 213.38 | 1,180,811 | +8.56(+4.18%) |
Jun 06, 2013 | 202.08 | 205.00 | 198.37 | 204.82 | 1,850,852 | +2.82(+1.39%) |
Jun 05, 2013 | 208.76 | 210.18 | 199.08 | 202.00 | 1,725,827 | -7.04(-3.37%) |
Jun 04, 2013 | 210.90 | 213.06 | 207.85 | 209.05 | 950,205 | -1.55(-0.74%) |
Jun 03, 2013 | 211.82 | 211.83 | 206.59 | 210.60 | 1,023,936 | -0.66(-0.31%) |
May 31, 2013 | 214.67 | 216.40 | 211.20 | 211.26 | 1,074,388 | -4.37(-2.03%) |
May 30, 2013 | 213.76 | 216.92 | 212.85 | 215.63 | 1,033,308 | +1.01(+0.47%) |
May 29, 2013 | 216.64 | 218.57 | 213.96 | 214.62 | 990,561 | -3.54(-1.62%) |
May 28, 2013 | 215.97 | 221.16 | 215.75 | 218.16 | 745,613 | +3.76(+1.75%) |
May 24, 2013 | 211.77 | 214.54 | 211.71 | 214.40 | 551,671 | +0.42(+0.19%) |
May 23, 2013 | 212.51 | 214.66 | 209.93 | 213.98 | 988,864 | -1.91(-0.89%) |
May 22, 2013 | 220.69 | 225.59 | 214.07 | 215.90 | 1,549,160 | -4.81(-2.18%) |
May 21, 2013 | 219.88 | 221.94 | 218.63 | 220.71 | 974,579 | +1.85(+0.84%) |
May 20, 2013 | 218.75 | 220.81 | 217.21 | 218.86 | 729,509 | -1.29(-0.58%) |
May 17, 2013 | 217.24 | 220.34 | 216.93 | 220.15 | 749,356 | +4.19(+1.94%) |
May 16, 2013 | 218.25 | 220.06 | 215.46 | 215.96 | 803,033 | -2.94(-1.34%) |
May 15, 2013 | 214.88 | 218.98 | 214.13 | 218.89 | 918,937 | +7.49(+3.54%) |
May 13, 2013 | 208.66 | 212.62 | 208.40 | 211.40 | 615,841 | +2.06(+0.98%) |
May 10, 2013 | 209.02 | 209.94 | 208.24 | 209.34 | 734,615 | +0.66(+0.32%) |
May 09, 2013 | 207.88 | 210.97 | 206.14 | 208.69 | 1,178,345 | -1.10(-0.52%) |
May 08, 2013 | 208.35 | 209.87 | 202.81 | 209.78 | 654,880 | +1.29(+0.62%) |
May 07, 2013 | 207.73 | 208.70 | 206.12 | 208.50 | 570,584 | +0.91(+0.44%) |
May 06, 2013 | 205.47 | 208.24 | 204.48 | 207.59 | 871,350 | +2.28(+1.11%) |
May 03, 2013 | 201.03 | 205.50 | 200.62 | 205.31 | 1,104,060 | +6.80(+3.43%) |
May 02, 2013 | 198.01 | 199.31 | 197.47 | 198.51 | 886,408 | +1.07(+0.54%) |
May 01, 2013 | 200.80 | 201.65 | 197.25 | 197.44 | 1,048,434 | -4.21(-2.09%) |
Apr 30, 2013 | 203.13 | 204.15 | 201.10 | 201.65 | 1,256,244 | -1.29(-0.64%) |
Apr 29, 2013 | 199.88 | 203.34 | 199.24 | 202.94 | 803,541 | +3.36(+1.68%) |
Apr 26, 2013 | 198.71 | 200.23 | 198.40 | 199.58 | 635,887 | +0.15(+0.08%) |
Apr 25, 2013 | 196.63 | 200.01 | 196.17 | 199.43 | 998,952 | +3.71(+1.89%) |
Apr 24, 2013 | 196.69 | 197.28 | 194.97 | 195.72 | 759,126 | -0.61(-0.31%) |
Apr 23, 2013 | 191.06 | 196.71 | 190.63 | 196.34 | 1,302,602 | +6.79(+3.58%) |
Apr 22, 2013 | 190.10 | 190.36 | 187.18 | 189.55 | 800,282 | +0.27(+0.14%) |
Apr 19, 2013 | 186.49 | 189.51 | 186.23 | 189.28 | 974,574 | +3.68(+1.98%) |
Apr 18, 2013 | 189.93 | 190.06 | 184.31 | 185.61 | 1,338,065 | -4.34(-2.28%) |
Apr 17, 2013 | 192.61 | 193.27 | 188.42 | 189.94 | 1,142,593 | -4.68(-2.41%) |
Apr 16, 2013 | 195.04 | 195.14 | 190.28 | 194.63 | 1,374,245 | +2.54(+1.32%) |
Apr 15, 2013 | 196.73 | 198.59 | 192.03 | 192.09 | 1,241,848 | -7.01(-3.52%) |
Apr 12, 2013 | 198.96 | 200.50 | 198.32 | 199.10 | 557,797 | -0.77(-0.38%) |
Apr 11, 2013 | 197.75 | 200.95 | 197.75 | 199.86 | 972,336 | +2.55(+1.29%) |
Apr 10, 2013 | 193.27 | 197.32 | 192.92 | 197.31 | 868,686 | +5.09(+2.65%) |
Apr 09, 2013 | 190.61 | 193.37 | 188.95 | 192.22 | 1,004,815 | +3.53(+1.87%) |
Apr 08, 2013 | 185.93 | 188.72 | 184.70 | 188.69 | 621,520 | +2.72(+1.46%) |
Apr 05, 2013 | 187.07 | 187.65 | 182.38 | 185.98 | 1,761,060 | -4.02(-2.12%) |
Apr 04, 2013 | 187.82 | 190.03 | 187.35 | 190.00 | 1,066,383 | +2.18(+1.16%) |
Apr 03, 2013 | 195.09 | 195.22 | 187.15 | 187.82 | 1,166,349 | -6.97(-3.58%) |
Apr 02, 2013 | 191.75 | 195.13 | 191.59 | 194.79 | 851,334 | +3.39(+1.77%) |
Apr 01, 2013 | 194.08 | 194.35 | 191.03 | 191.40 | 514,860 | -2.97(-1.53%) |
Mar 28, 2013 | 194.73 | 195.71 | 193.14 | 194.37 | 723,762 | +0.23(+0.12%) |
Mar 27, 2013 | 194.61 | 194.91 | 192.86 | 194.14 | 462,346 | -1.39(-0.71%) |
Mar 26, 2013 | 191.28 | 195.73 | 190.71 | 195.53 | 840,405 | +4.99(+2.62%) |
Mar 25, 2013 | 192.95 | 194.71 | 190.25 | 190.54 | 1,127,651 | -0.99(-0.52%) |
Mar 22, 2013 | 191.83 | 192.58 | 190.77 | 191.53 | 915,716 | +0.10(+0.05%) |
Mar 21, 2013 | 193.92 | 196.12 | 191.29 | 191.43 | 1,374,432 | -4.31(-2.20%) |
Mar 20, 2013 | 193.14 | 196.40 | 193.14 | 195.75 | 997,874 | +4.18(+2.18%) |
Mar 19, 2013 | 193.01 | 193.98 | 189.69 | 191.57 | 747,100 | -1.57(-0.81%) |
Mar 18, 2013 | 192.27 | 194.10 | 191.76 | 193.14 | 593,708 | -1.13(-0.58%) |
Mar 15, 2013 | 193.00 | 194.31 | 192.39 | 194.26 | 1,298,735 | +0.53(+0.27%) |
Mar 14, 2013 | 192.86 | 195.04 | 192.27 | 193.74 | 1,278,472 | +1.77(+0.92%) |
Mar 13, 2013 | 189.42 | 192.19 | 188.79 | 191.96 | 1,026,498 | +3.22(+1.71%) |
Mar 12, 2013 | 187.71 | 189.38 | 187.43 | 188.74 | 1,340,458 | +1.19(+0.63%) |
Mar 11, 2013 | 187.85 | 187.98 | 186.35 | 187.55 | 746,916 | -0.30(-0.16%) |
Mar 08, 2013 | 189.24 | 189.94 | 187.23 | 187.85 | 769,365 | -0.15(-0.08%) |
Mar 07, 2013 | 189.50 | 190.45 | 187.86 | 188.01 | 1,016,893 | -0.83(-0.44%) |
Mar 06, 2013 | 185.96 | 189.16 | 185.96 | 188.84 | 1,477,200 | +3.92(+2.12%) |
Mar 05, 2013 | 183.29 | 185.09 | 180.30 | 184.92 | 1,365,722 | +3.63(+2.00%) |
Mar 04, 2013 | 177.50 | 181.37 | 177.33 | 181.29 | 916,600 | +3.34(+1.88%) |
Mar 01, 2013 | 178.96 | 178.96 | 175.68 | 177.95 | 1,112,869 | -2.19(-1.22%) |
Feb 28, 2013 | 181.11 | 181.78 | 180.00 | 180.15 | 753,137 | -0.99(-0.55%) |
Feb 27, 2013 | 177.35 | 181.56 | 176.61 | 181.14 | 692,473 | +3.70(+2.08%) |
Feb 26, 2013 | 178.90 | 179.74 | 176.08 | 177.44 | 1,166,847 | -0.26(-0.15%) |
Feb 25, 2013 | 182.36 | 183.09 | 177.70 | 177.70 | 1,056,142 | -3.28(-1.81%) |
Feb 22, 2013 | 178.83 | 181.00 | 178.83 | 180.99 | 1,113,414 | +3.49(+1.97%) |
Feb 21, 2013 | 178.95 | 179.21 | 176.80 | 177.49 | 1,271,029 | -2.18(-1.21%) |
Feb 20, 2013 | 182.99 | 183.32 | 179.58 | 179.67 | 986,309 | -3.76(-2.05%) |
Feb 19, 2013 | 182.90 | 184.36 | 182.33 | 183.43 | 1,338,319 | +0.88(+0.48%) |
Feb 15, 2013 | 185.41 | 185.59 | 182.11 | 182.55 | 1,332,181 | -1.97(-1.07%) |
Feb 14, 2013 | 182.11 | 184.58 | 182.11 | 184.52 | 1,191,665 | +2.29(+1.26%) |
Feb 13, 2013 | 180.48 | 182.61 | 180.15 | 182.23 | 1,312,162 | +2.75(+1.53%) |
Feb 12, 2013 | 179.58 | 181.10 | 179.38 | 179.48 | 1,457,124 | -0.44(-0.25%) |
Feb 11, 2013 | 178.97 | 180.27 | 178.31 | 179.92 | 1,240,179 | +0.97(+0.54%) |
Feb 08, 2013 | 177.81 | 179.35 | 177.14 | 178.95 | 734,915 | +1.01(+0.57%) |
Feb 07, 2013 | 179.21 | 179.43 | 176.25 | 177.94 | 669,858 | -1.49(-0.83%) |
Feb 06, 2013 | 178.49 | 179.54 | 178.27 | 179.43 | 760,823 | +3.25(+1.84%) |
Feb 04, 2013 | 174.45 | 177.52 | 174.07 | 176.19 | 1,286,743 | -1.81(-1.02%) |