Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 643.51 | 646.50 | 636.90 | 638.00 | 441,466 | -1.68(-0.26%) |
Oct 30, 2014 | 640.52 | 644.94 | 637.27 | 639.68 | 263,814 | -0.18(-0.03%) |
Oct 29, 2014 | 645.60 | 648.70 | 638.71 | 639.86 | 441,953 | -5.99(-0.93%) |
Oct 28, 2014 | 631.49 | 647.29 | 630.56 | 645.85 | 603,179 | +15.74(+2.50%) |
Oct 27, 2014 | 614.75 | 633.37 | 615.78 | 630.11 | 566,081 | +14.33(+2.33%) |
Oct 24, 2014 | 613.03 | 617.90 | 608.80 | 615.78 | 493,599 | +5.78(+0.95%) |
Oct 23, 2014 | 612.74 | 615.67 | 609.15 | 610.00 | 619,109 | +1.01(+0.17%) |
Oct 22, 2014 | 611.27 | 619.50 | 607.57 | 608.99 | 1,002,265 | +1.44(+0.24%) |
Oct 21, 2014 | 624.95 | 629.50 | 607.55 | 607.55 | 2,253,522 | -45.48(-6.96%) |
Oct 20, 2014 | 643.00 | 654.73 | 641.19 | 653.03 | 1,207,251 | +11.31(+1.76%) |
Oct 17, 2014 | 647.96 | 654.49 | 638.03 | 641.72 | 687,504 | -4.26(-0.66%) |
Oct 16, 2014 | 644.19 | 650.00 | 636.44 | 645.98 | 498,724 | -1.40(-0.22%) |
Oct 15, 2014 | 641.37 | 653.66 | 631.00 | 647.38 | 614,533 | -3.79(-0.58%) |
Oct 14, 2014 | 645.50 | 652.02 | 639.00 | 651.17 | 534,504 | +11.64(+1.82%) |
Oct 13, 2014 | 657.75 | 658.30 | 638.00 | 639.53 | 481,747 | -16.05(-2.45%) |
Oct 10, 2014 | 659.10 | 668.58 | 655.01 | 655.58 | 625,961 | -5.03(-0.76%) |
Oct 09, 2014 | 670.34 | 673.50 | 657.74 | 660.61 | 392,132 | -11.49(-1.71%) |
Oct 08, 2014 | 663.81 | 672.66 | 660.66 | 672.10 | 362,072 | +9.28(+1.40%) |
Oct 07, 2014 | 667.05 | 669.78 | 661.76 | 662.82 | 348,316 | -8.31(-1.24%) |
Oct 06, 2014 | 677.00 | 681.80 | 670.62 | 671.13 | 379,345 | -3.37(-0.50%) |
Oct 03, 2014 | 666.39 | 675.03 | 663.73 | 674.50 | 403,932 | +11.93(+1.80%) |
Oct 02, 2014 | 661.13 | 666.65 | 659.37 | 662.57 | 306,430 | +0.34(+0.05%) |
Oct 01, 2014 | 666.50 | 667.44 | 656.16 | 662.23 | 387,192 | -4.36(-0.65%) |
Sep 30, 2014 | 663.80 | 669.78 | 657.83 | 666.59 | 460,538 | +3.65(+0.55%) |
Sep 29, 2014 | 655.99 | 665.74 | 651.50 | 662.94 | 240,823 | +2.17(+0.33%) |
Sep 26, 2014 | 653.30 | 664.94 | 653.30 | 660.77 | 253,533 | +7.38(+1.13%) |
Sep 25, 2014 | 659.51 | 663.84 | 651.41 | 653.39 | 276,890 | -11.32(-1.70%) |
Sep 24, 2014 | 658.13 | 666.98 | 656.79 | 664.71 | 267,080 | +10.13(+1.55%) |
Sep 23, 2014 | 654.64 | 659.04 | 653.84 | 654.58 | 164,528 | -1.52(-0.23%) |
Sep 22, 2014 | 660.77 | 663.96 | 651.25 | 656.10 | 285,523 | -7.99(-1.20%) |
Sep 19, 2014 | 666.25 | 668.08 | 661.46 | 664.09 | 395,221 | -0.23(-0.03%) |
Sep 18, 2014 | 655.50 | 665.70 | 652.61 | 664.32 | 339,901 | +11.08(+1.70%) |
Sep 17, 2014 | 650.50 | 657.02 | 642.64 | 653.24 | 530,232 | -0.96(-0.15%) |
Sep 16, 2014 | 655.85 | 656.87 | 651.00 | 654.20 | 486,739 | -1.65(-0.25%) |
Sep 15, 2014 | 664.42 | 664.85 | 650.03 | 655.85 | 519,014 | -8.96(-1.35%) |
Sep 12, 2014 | 671.84 | 672.64 | 663.16 | 664.81 | 303,031 | -7.92(-1.18%) |
Sep 11, 2014 | 670.29 | 673.70 | 666.62 | 672.73 | 317,447 | +1.37(+0.20%) |
Sep 10, 2014 | 673.00 | 677.19 | 664.16 | 671.36 | 366,587 | +1.41(+0.21%) |
Sep 09, 2014 | 679.10 | 679.10 | 669.27 | 669.95 | 282,760 | -8.42(-1.24%) |
Sep 08, 2014 | 677.90 | 679.77 | 674.45 | 678.37 | 205,630 | +0.42(+0.06%) |
Sep 05, 2014 | 679.81 | 681.50 | 676.49 | 677.95 | 239,958 | -2.59(-0.38%) |
Sep 04, 2014 | 681.00 | 685.44 | 677.24 | 680.54 | 270,597 | +0.44(+0.06%) |
Sep 03, 2014 | 682.90 | 692.90 | 678.79 | 680.10 | 306,921 | -2.80(-0.41%) |
Sep 02, 2014 | 678.85 | 683.50 | 675.25 | 682.90 | 232,745 | +4.25(+0.63%) |
Aug 29, 2014 | 678.97 | 678.65 | 678.65 | 678.65 | 180,800 | +0.81(+0.12%) |
Aug 28, 2014 | 676.15 | 679.66 | 674.25 | 677.84 | 152,987 | +0.81(+0.12%) |
Aug 27, 2014 | 681.38 | 682.35 | 676.14 | 677.03 | 259,812 | -6.86(-1.00%) |
Aug 26, 2014 | 676.72 | 685.98 | 676.24 | 683.89 | 289,929 | +7.65(+1.13%) |
Aug 25, 2014 | 679.00 | 680.22 | 675.02 | 676.24 | 213,822 | -0.71(-0.10%) |
Aug 22, 2014 | 678.17 | 681.41 | 676.05 | 676.95 | 360,422 | -4.12(-0.60%) |
Aug 21, 2014 | 697.00 | 697.93 | 677.50 | 681.07 | 716,089 | +2.66(+0.39%) |
Aug 20, 2014 | 680.76 | 680.76 | 675.02 | 678.41 | 305,854 | -2.67(-0.39%) |
Aug 19, 2014 | 686.35 | 689.23 | 680.82 | 681.08 | 231,698 | -3.75(-0.55%) |
Aug 18, 2014 | 681.00 | 684.75 | 680.41 | 684.83 | 201,138 | +6.65(+0.98%) |
Aug 15, 2014 | 682.48 | 684.15 | 673.76 | 678.18 | 331,797 | -1.11(-0.16%) |
Aug 14, 2014 | 683.78 | 684.67 | 675.81 | 679.29 | 303,968 | -4.39(-0.64%) |
Aug 13, 2014 | 675.00 | 687.67 | 675.00 | 683.68 | 387,477 | +7.45(+1.10%) |
Aug 12, 2014 | 678.16 | 679.66 | 672.00 | 676.23 | 225,912 | -4.31(-0.63%) |
Aug 11, 2014 | 673.46 | 682.74 | 668.08 | 680.54 | 355,045 | +10.84(+1.62%) |
Aug 08, 2014 | 668.00 | 670.21 | 664.24 | 669.70 | 354,191 | -2.14(-0.32%) |
Aug 07, 2014 | 677.50 | 679.95 | 669.16 | 671.84 | 289,834 | -1.16(-0.17%) |
Aug 06, 2014 | 671.00 | 681.56 | 668.67 | 673.00 | 374,786 | -1.71(-0.25%) |
Aug 05, 2014 | 682.93 | 682.93 | 671.53 | 674.71 | 334,303 | -8.27(-1.21%) |
Aug 04, 2014 | 678.03 | 686.05 | 674.44 | 682.98 | 444,099 | +7.84(+1.16%) |
Aug 01, 2014 | 674.81 | 677.18 | 667.64 | 675.14 | 341,686 | +2.64(+0.39%) |
Jul 31, 2014 | 678.01 | 679.50 | 672.00 | 672.50 | 462,160 | -9.33(-1.37%) |
Jul 30, 2014 | 678.00 | 682.67 | 676.00 | 681.83 | 404,219 | +7.47(+1.11%) |
Jul 29, 2014 | 677.42 | 680.37 | 673.31 | 674.36 | 282,492 | -3.65(-0.54%) |
Jul 28, 2014 | 675.11 | 678.96 | 671.99 | 678.01 | 470,692 | +4.43(+0.66%) |
Jul 25, 2014 | 657.80 | 674.00 | 657.80 | 673.58 | 595,978 | +13.38(+2.03%) |
Jul 24, 2014 | 663.13 | 663.77 | 656.79 | 660.20 | 373,996 | -1.07(-0.16%) |
Jul 23, 2014 | 658.71 | 662.69 | 655.16 | 661.27 | 553,174 | +1.50(+0.23%) |
Jul 22, 2014 | 649.90 | 667.90 | 649.27 | 659.77 | 2,260,413 | +69.84(+11.84%) |
Jul 21, 2014 | 593.29 | 596.90 | 582.69 | 589.93 | 1,002,872 | -2.49(-0.42%) |
Jul 18, 2014 | 583.71 | 593.41 | 583.02 | 592.42 | 432,611 | +10.77(+1.85%) |
Jul 17, 2014 | 591.02 | 592.00 | 579.81 | 581.65 | 415,138 | -8.82(-1.49%) |
Jul 16, 2014 | 601.00 | 601.32 | 590.00 | 590.47 | 387,008 | -6.98(-1.17%) |
Jul 15, 2014 | 605.00 | 606.88 | 590.34 | 597.45 | 558,729 | -7.47(-1.23%) |
Jul 14, 2014 | 601.70 | 608.77 | 600.09 | 604.92 | 325,502 | +6.43(+1.07%) |
Jul 11, 2014 | 600.44 | 601.50 | 597.50 | 598.49 | 224,602 | -2.12(-0.35%) |
Jul 10, 2014 | 596.00 | 607.55 | 595.05 | 600.61 | 425,208 | -3.56(-0.59%) |
Jul 09, 2014 | 588.55 | 605.00 | 588.55 | 604.17 | 596,500 | +17.58(+3.00%) |
Jul 08, 2014 | 591.26 | 592.75 | 575.92 | 586.59 | 520,876 | -7.24(-1.22%) |
Jul 07, 2014 | 601.65 | 603.16 | 592.83 | 593.83 | 298,567 | -9.77(-1.62%) |
Jul 03, 2014 | 600.25 | 603.60 | 603.60 | 603.60 | 140,600 | +4.28(+0.71%) |
Jul 02, 2014 | 603.49 | 603.49 | 597.00 | 599.32 | 239,871 | -3.94(-0.65%) |
Jul 01, 2014 | 596.35 | 604.08 | 594.53 | 603.26 | 312,230 | +10.75(+1.81%) |
Jun 30, 2014 | 596.41 | 597.08 | 592.06 | 592.51 | 311,107 | -3.63(-0.61%) |
Jun 27, 2014 | 599.81 | 600.68 | 595.70 | 596.14 | 314,381 | -4.18(-0.70%) |
Jun 26, 2014 | 596.22 | 600.78 | 593.30 | 600.32 | 231,909 | +0.82(+0.14%) |
Jun 25, 2014 | 595.70 | 600.30 | 592.06 | 599.50 | 224,657 | +3.88(+0.65%) |
Jun 24, 2014 | 599.00 | 601.61 | 595.46 | 595.62 | 364,994 | -3.97(-0.66%) |
Jun 23, 2014 | 592.99 | 602.21 | 590.75 | 599.59 | 368,794 | +7.16(+1.21%) |
Jun 20, 2014 | 595.00 | 595.84 | 590.65 | 592.43 | 412,243 | -2.11(-0.35%) |
Jun 19, 2014 | 594.45 | 597.45 | 591.55 | 594.54 | 359,218 | -0.37(-0.06%) |
Jun 18, 2014 | 591.88 | 595.33 | 587.20 | 594.91 | 322,674 | +1.39(+0.23%) |
Jun 17, 2014 | 593.14 | 596.16 | 590.54 | 593.52 | 322,267 | -0.49(-0.08%) |
Jun 16, 2014 | 587.03 | 595.48 | 584.38 | 594.01 | 450,957 | +5.75(+0.98%) |
Jun 13, 2014 | 576.84 | 589.00 | 576.84 | 588.26 | 586,993 | +6.41(+1.10%) |
Jun 12, 2014 | 571.75 | 583.27 | 570.01 | 581.85 | 916,083 | +11.51(+2.02%) |
Jun 11, 2014 | 560.92 | 571.51 | 560.01 | 570.34 | 325,592 | +5.58(+0.99%) |
Jun 10, 2014 | 566.00 | 568.80 | 563.80 | 564.76 | 282,893 | -4.41(-0.77%) |
Jun 06, 2014 | 560.75 | 570.22 | 559.14 | 569.17 | 395,052 | +8.14(+1.45%) |
Jun 05, 2014 | 557.55 | 564.21 | 556.49 | 561.03 | 345,637 | +2.19(+0.39%) |
Jun 04, 2014 | 549.46 | 559.38 | 546.82 | 558.84 | 375,769 | +8.25(+1.50%) |
Jun 03, 2014 | 548.13 | 552.50 | 548.00 | 550.59 | 357,528 | -0.97(-0.18%) |
Jun 02, 2014 | 548.00 | 552.85 | 545.27 | 551.56 | 399,160 | +4.47(+0.82%) |
May 30, 2014 | 546.97 | 549.27 | 542.50 | 547.09 | 454,141 | +1.67(+0.31%) |
May 29, 2014 | 538.85 | 546.90 | 538.50 | 545.42 | 617,748 | +7.16(+1.33%) |
May 28, 2014 | 533.09 | 539.94 | 529.08 | 538.26 | 548,049 | +2.22(+0.41%) |
May 27, 2014 | 522.00 | 539.76 | 522.00 | 536.04 | 566,028 | +13.72(+2.63%) |
May 23, 2014 | 522.00 | 522.32 | 522.32 | 522.32 | 311,200 | -0.83(-0.16%) |
May 22, 2014 | 506.50 | 524.55 | 506.19 | 523.15 | 468,678 | +18.97(+3.76%) |
May 21, 2014 | 496.12 | 504.93 | 496.00 | 504.18 | 444,921 | +8.53(+1.72%) |
May 20, 2014 | 500.00 | 501.21 | 493.24 | 495.65 | 315,732 | -5.64(-1.13%) |
May 19, 2014 | 498.89 | 503.91 | 498.89 | 501.29 | 270,911 | +0.77(+0.15%) |
May 16, 2014 | 499.31 | 501.50 | 490.55 | 500.52 | 590,365 | +4.60(+0.93%) |
May 15, 2014 | 504.72 | 504.72 | 491.13 | 495.92 | 505,365 | -8.40(-1.67%) |
May 14, 2014 | 506.67 | 514.51 | 501.00 | 504.32 | 491,795 | +0.16(+0.03%) |
May 13, 2014 | 509.95 | 510.96 | 501.79 | 504.16 | 292,562 | -6.05(-1.19%) |
May 12, 2014 | 507.25 | 513.18 | 505.13 | 510.21 | 430,703 | +2.53(+0.50%) |
May 09, 2014 | 499.76 | 508.50 | 496.17 | 507.68 | 446,868 | +7.33(+1.46%) |
May 08, 2014 | 495.01 | 513.84 | 495.01 | 500.35 | 370,422 | -0.48(-0.10%) |
May 07, 2014 | 506.58 | 506.58 | 493.33 | 500.83 | 571,594 | -1.08(-0.22%) |
May 06, 2014 | 512.91 | 514.32 | 500.82 | 501.91 | 432,873 | -10.77(-2.10%) |
May 05, 2014 | 504.39 | 518.54 | 501.12 | 512.68 | 618,293 | +10.91(+2.17%) |
May 02, 2014 | 496.30 | 504.36 | 496.30 | 501.77 | 471,780 | +1.62(+0.32%) |
May 01, 2014 | 498.51 | 504.98 | 495.01 | 500.15 | 462,782 | +1.65(+0.33%) |
Apr 30, 2014 | 488.55 | 499.89 | 484.45 | 498.50 | 665,364 | +6.93(+1.41%) |
Apr 29, 2014 | 479.78 | 495.00 | 477.90 | 491.57 | 746,941 | +15.29(+3.21%) |
Apr 28, 2014 | 502.56 | 502.56 | 472.41 | 476.28 | 1,435,268 | -26.03(-5.18%) |
Apr 25, 2014 | 507.25 | 507.25 | 498.49 | 502.31 | 404,142 | -5.29(-1.04%) |
Apr 24, 2014 | 508.60 | 511.30 | 503.27 | 507.60 | 530,486 | +3.55(+0.70%) |
Apr 23, 2014 | 511.01 | 511.95 | 502.03 | 504.05 | 481,298 | -8.62(-1.68%) |
Apr 22, 2014 | 508.35 | 514.17 | 504.13 | 512.67 | 913,261 | +6.13(+1.21%) |
Apr 21, 2014 | 521.72 | 522.00 | 505.70 | 506.54 | 1,372,221 | -13.07(-2.52%) |
Apr 17, 2014 | 582.70 | 519.61 | 519.61 | 519.61 | 3,882,500 | -32.79(-5.94%) |
Apr 16, 2014 | 545.00 | 553.60 | 540.00 | 552.40 | 629,348 | +11.86(+2.19%) |
Apr 15, 2014 | 543.24 | 549.65 | 532.00 | 540.54 | 487,775 | -0.44(-0.08%) |
Apr 14, 2014 | 540.49 | 546.50 | 534.11 | 540.98 | 442,005 | +6.11(+1.14%) |
Apr 11, 2014 | 528.02 | 542.78 | 526.75 | 534.87 | 988,566 | +0.86(+0.16%) |
Apr 10, 2014 | 555.09 | 556.14 | 533.93 | 534.01 | 600,009 | -22.39(-4.02%) |
Apr 09, 2014 | 552.26 | 556.80 | 547.06 | 556.40 | 410,423 | +5.67(+1.03%) |
Apr 08, 2014 | 540.00 | 552.99 | 539.24 | 550.73 | 579,314 | +15.14(+2.83%) |
Apr 07, 2014 | 550.00 | 554.99 | 529.20 | 535.59 | 804,053 | -19.57(-3.53%) |
Apr 04, 2014 | 571.00 | 571.30 | 551.04 | 555.16 | 687,118 | -15.73(-2.76%) |
Apr 03, 2014 | 579.02 | 582.84 | 565.50 | 570.89 | 411,035 | -5.32(-0.92%) |
Apr 02, 2014 | 582.55 | 582.56 | 572.20 | 576.21 | 297,163 | -2.76(-0.48%) |
Apr 01, 2014 | 568.01 | 580.25 | 568.01 | 578.97 | 312,988 | +10.92(+1.92%) |
Mar 31, 2014 | 570.74 | 570.98 | 566.25 | 568.05 | 442,033 | +0.88(+0.16%) |
Mar 28, 2014 | 561.50 | 573.99 | 560.80 | 567.17 | 538,445 | +7.99(+1.43%) |
Mar 27, 2014 | 564.00 | 566.07 | 554.25 | 559.18 | 554,790 | -4.70(-0.83%) |
Mar 26, 2014 | 573.45 | 575.95 | 563.78 | 563.88 | 582,031 | -6.80(-1.19%) |
Mar 25, 2014 | 590.12 | 593.10 | 565.50 | 570.68 | 979,757 | -17.86(-3.03%) |
Mar 24, 2014 | 610.21 | 613.09 | 585.58 | 588.54 | 820,013 | -22.58(-3.69%) |
Mar 21, 2014 | 616.47 | 622.90 | 607.36 | 611.12 | 778,895 | -0.46(-0.08%) |
Mar 20, 2014 | 595.69 | 614.20 | 595.67 | 611.58 | 806,596 | +15.08(+2.53%) |
Mar 19, 2014 | 588.52 | 598.46 | 588.52 | 596.50 | 442,545 | +3.96(+0.67%) |
Mar 18, 2014 | 582.35 | 595.21 | 578.03 | 592.54 | 601,402 | +16.28(+2.83%) |
Mar 17, 2014 | 580.46 | 580.90 | 572.51 | 576.26 | 261,730 | +0.30(+0.05%) |
Mar 14, 2014 | 575.02 | 582.10 | 572.00 | 575.96 | 334,016 | -3.54(-0.61%) |
Mar 13, 2014 | 589.47 | 591.90 | 577.82 | 579.50 | 311,739 | -9.20(-1.56%) |
Mar 12, 2014 | 583.28 | 588.75 | 577.37 | 588.70 | 244,879 | +4.43(+0.76%) |
Mar 11, 2014 | 589.04 | 593.65 | 583.00 | 584.27 | 303,370 | -3.69(-0.63%) |
Mar 10, 2014 | 589.82 | 593.94 | 585.28 | 587.96 | 361,779 | -5.45(-0.92%) |
Mar 07, 2014 | 599.80 | 599.97 | 587.68 | 593.41 | 308,098 | +0.14(+0.02%) |
Mar 06, 2014 | 584.11 | 594.50 | 583.70 | 593.27 | 635,935 | +12.02(+2.07%) |
Mar 05, 2014 | 585.00 | 585.99 | 578.50 | 581.25 | 553,997 | -3.58(-0.61%) |
Mar 04, 2014 | 561.48 | 585.96 | 559.12 | 584.83 | 1,003,714 | +30.23(+5.45%) |
Mar 03, 2014 | 561.00 | 563.95 | 551.70 | 554.60 | 527,215 | -10.61(-1.88%) |
Feb 28, 2014 | 562.25 | 573.16 | 559.49 | 565.21 | 676,568 | +4.07(+0.73%) |
Feb 27, 2014 | 551.64 | 562.00 | 551.64 | 561.14 | 305,782 | +6.02(+1.08%) |
Feb 26, 2014 | 557.06 | 563.48 | 550.13 | 555.12 | 550,455 | +0.50(+0.09%) |
Feb 25, 2014 | 557.05 | 560.44 | 553.35 | 554.62 | 336,556 | +0.24(+0.04%) |
Feb 24, 2014 | 550.66 | 556.60 | 549.49 | 554.38 | 279,451 | +4.89(+0.89%) |
Feb 21, 2014 | 551.38 | 555.20 | 548.57 | 549.49 | 408,433 | -0.79(-0.14%) |
Feb 20, 2014 | 551.11 | 554.95 | 548.51 | 550.28 | 305,715 | -1.90(-0.34%) |
Feb 19, 2014 | 553.82 | 560.85 | 551.06 | 552.18 | 417,518 | -0.68(-0.12%) |
Feb 18, 2014 | 551.17 | 556.39 | 550.39 | 552.86 | 303,700 | -1.25(-0.23%) |
Feb 14, 2014 | 552.00 | 554.11 | 554.11 | 554.11 | 330,000 | -3.54(-0.63%) |
Feb 13, 2014 | 539.61 | 561.51 | 539.00 | 557.65 | 532,963 | +11.91(+2.18%) |
Feb 12, 2014 | 548.95 | 551.76 | 539.61 | 545.74 | 485,224 | +0.88(+0.16%) |
Feb 11, 2014 | 548.28 | 551.80 | 544.02 | 544.86 | 410,905 | -3.23(-0.59%) |
Feb 10, 2014 | 552.48 | 552.48 | 543.00 | 548.09 | 344,168 | -1.20(-0.22%) |
Feb 07, 2014 | 543.28 | 550.55 | 540.06 | 549.29 | 495,822 | +4.82(+0.89%) |
Feb 06, 2014 | 542.61 | 554.85 | 542.05 | 544.47 | 449,336 | +2.04(+0.38%) |
Feb 05, 2014 | 538.81 | 544.49 | 531.00 | 542.43 | 498,306 | +1.84(+0.34%) |
Feb 04, 2014 | 546.46 | 546.74 | 536.46 | 540.59 | 556,795 | -2.61(-0.48%) |
Feb 03, 2014 | 550.21 | 553.78 | 535.35 | 543.20 | 1,070,723 | -8.76(-1.59%) |
Jan 31, 2014 | 553.42 | 568.90 | 546.10 | 551.96 | 2,135,276 | +58.00(+11.74%) |
Jan 30, 2014 | 486.96 | 499.43 | 485.40 | 493.96 | 1,143,931 | +9.46(+1.95%) |
Jan 29, 2014 | 490.00 | 492.04 | 480.87 | 484.50 | 657,613 | -7.37(-1.50%) |
Jan 28, 2014 | 491.95 | 498.78 | 488.73 | 491.87 | 397,855 | +2.56(+0.52%) |
Jan 27, 2014 | 492.36 | 497.00 | 482.70 | 489.31 | 563,065 | -3.17(-0.64%) |
Jan 24, 2014 | 495.26 | 502.34 | 489.50 | 492.48 | 893,472 | -10.97(-2.18%) |
Jan 23, 2014 | 512.80 | 513.95 | 498.56 | 503.45 | 1,062,204 | -12.50(-2.42%) |
Jan 22, 2014 | 528.53 | 529.00 | 513.29 | 515.95 | 623,255 | -9.62(-1.83%) |
Jan 21, 2014 | 531.71 | 531.76 | 523.21 | 525.57 | 386,549 | -2.04(-0.39%) |
Jan 17, 2014 | 535.64 | 527.61 | 527.61 | 527.61 | 403,700 | -1.90(-0.36%) |
Jan 16, 2014 | 532.87 | 534.19 | 527.81 | 529.51 | 260,333 | -2.74(-0.51%) |
Jan 15, 2014 | 530.28 | 535.29 | 529.80 | 532.25 | 242,961 | +1.97(+0.37%) |
Jan 14, 2014 | 531.98 | 533.47 | 526.42 | 530.28 | 373,155 | +0.48(+0.09%) |
Jan 13, 2014 | 539.71 | 544.49 | 526.37 | 529.80 | 508,404 | -8.77(-1.63%) |
Jan 10, 2014 | 542.08 | 544.87 | 536.71 | 538.57 | 379,229 | -2.46(-0.45%) |
Jan 09, 2014 | 536.95 | 548.14 | 536.15 | 541.03 | 529,766 | +5.18(+0.97%) |
Jan 08, 2014 | 529.50 | 536.19 | 528.09 | 535.85 | 411,382 | +2.79(+0.52%) |
Jan 07, 2014 | 528.80 | 535.70 | 526.37 | 533.06 | 307,829 | +5.74(+1.09%) |
Jan 06, 2014 | 534.72 | 534.72 | 523.08 | 527.32 | 414,236 | -3.99(-0.75%) |
Jan 03, 2014 | 524.00 | 534.01 | 523.48 | 531.31 | 409,117 | +7.88(+1.51%) |
Jan 02, 2014 | 530.00 | 532.96 | 521.53 | 523.43 | 456,376 | -9.35(-1.75%) |
Dec 31, 2013 | 533.80 | 532.78 | 532.78 | 532.78 | 197,300 | +0.74(+0.14%) |
Dec 30, 2013 | 530.33 | 534.59 | 528.01 | 532.04 | 263,054 | +1.29(+0.24%) |
Dec 27, 2013 | 536.84 | 536.84 | 529.65 | 530.75 | 238,527 | -4.68(-0.87%) |
Dec 26, 2013 | 532.59 | 535.75 | 530.44 | 535.43 | 210,067 | +2.32(+0.44%) |
Dec 24, 2013 | 529.99 | 534.00 | 529.99 | 533.11 | 104,681 | +2.08(+0.39%) |
Dec 23, 2013 | 535.50 | 537.00 | 527.94 | 531.03 | 349,859 | -2.11(-0.40%) |
Dec 20, 2013 | 517.27 | 533.77 | 515.86 | 533.14 | 861,164 | +18.56(+3.61%) |
Dec 19, 2013 | 517.00 | 521.23 | 514.00 | 514.58 | 320,737 | -2.31(-0.45%) |
Dec 18, 2013 | 509.00 | 517.00 | 506.44 | 516.89 | 327,144 | +4.25(+0.83%) |
Dec 17, 2013 | 515.79 | 518.00 | 509.35 | 512.64 | 288,882 | -2.74(-0.53%) |
Dec 16, 2013 | 514.70 | 517.36 | 511.45 | 515.38 | 374,186 | +2.53(+0.49%) |
Dec 13, 2013 | 518.51 | 520.99 | 511.28 | 512.85 | 349,309 | -2.17(-0.42%) |
Dec 12, 2013 | 516.32 | 522.54 | 514.62 | 515.02 | 281,028 | -2.55(-0.49%) |
Dec 11, 2013 | 523.00 | 523.94 | 516.33 | 517.57 | 252,925 | -3.96(-0.76%) |
Dec 10, 2013 | 525.92 | 525.92 | 520.24 | 521.53 | 229,887 | -5.79(-1.10%) |
Dec 09, 2013 | 525.01 | 529.99 | 525.01 | 527.32 | 278,143 | +1.51(+0.29%) |
Dec 06, 2013 | 521.00 | 526.25 | 519.59 | 525.81 | 212,234 | +4.80(+0.92%) |
Dec 05, 2013 | 518.20 | 525.00 | 517.11 | 521.01 | 229,089 | +2.90(+0.56%) |
Dec 04, 2013 | 520.55 | 522.63 | 516.01 | 518.11 | 321,294 | -4.53(-0.87%) |
Dec 03, 2013 | 523.33 | 524.99 | 521.26 | 522.64 | 228,099 | -1.86(-0.35%) |
Dec 02, 2013 | 521.50 | 526.60 | 520.49 | 524.50 | 238,094 | +0.64(+0.12%) |
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |