Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.22 | 133.89 | 133.89 | 133.89 | 60,600 | +1.07(+0.81%) |
Dec 30, 2013 | 132.86 | 133.36 | 132.52 | 132.82 | 58,560 | -1.66(-1.23%) |
Dec 27, 2013 | 133.88 | 134.52 | 133.83 | 134.48 | 52,221 | +2.03(+1.53%) |
Dec 26, 2013 | 133.10 | 133.28 | 132.45 | 132.45 | 30,885 | +2.13(+1.63%) |
Dec 24, 2013 | 130.20 | 130.54 | 130.16 | 130.32 | 30,532 | +0.56(+0.43%) |
Dec 23, 2013 | 130.12 | 130.22 | 129.43 | 129.76 | 89,974 | -0.48(-0.37%) |
Dec 20, 2013 | 129.73 | 130.51 | 129.53 | 130.24 | 42,940 | +1.43(+1.11%) |
Dec 19, 2013 | 128.85 | 129.41 | 128.61 | 128.81 | 77,467 | -1.97(-1.51%) |
Dec 18, 2013 | 132.24 | 132.24 | 130.18 | 130.78 | 59,532 | -1.05(-0.80%) |
Dec 17, 2013 | 132.23 | 132.68 | 131.48 | 131.83 | 53,557 | -1.11(-0.83%) |
Dec 16, 2013 | 132.50 | 133.55 | 132.00 | 132.94 | 67,504 | +0.00(+0.00%) |
Dec 13, 2013 | 133.22 | 133.36 | 132.78 | 132.94 | 65,947 | -0.01(-0.01%) |
Dec 12, 2013 | 133.29 | 133.70 | 132.94 | 132.95 | 34,250 | -2.31(-1.71%) |
Dec 11, 2013 | 135.60 | 135.78 | 135.06 | 135.26 | 30,028 | -0.61(-0.45%) |
Dec 10, 2013 | 136.46 | 136.60 | 135.38 | 135.87 | 59,593 | +1.47(+1.09%) |
Dec 09, 2013 | 134.16 | 134.82 | 133.71 | 134.40 | 29,953 | +1.58(+1.19%) |
Dec 06, 2013 | 132.86 | 133.22 | 132.54 | 132.82 | 35,831 | -0.32(-0.24%) |
Dec 05, 2013 | 133.17 | 133.51 | 132.41 | 133.14 | 35,721 | -0.91(-0.68%) |
Dec 04, 2013 | 133.11 | 134.78 | 132.43 | 134.05 | 23,225 | +1.32(+0.99%) |
Dec 03, 2013 | 131.50 | 132.73 | 131.02 | 132.73 | 37,878 | +1.71(+1.31%) |
Dec 02, 2013 | 132.31 | 132.75 | 131.00 | 131.02 | 33,496 | -2.46(-1.84%) |
Nov 29, 2013 | 134.14 | 134.27 | 133.48 | 133.48 | 12,679 | +1.34(+1.01%) |
Nov 27, 2013 | 134.41 | 134.41 | 132.12 | 132.14 | 71,425 | -2.12(-1.58%) |
Nov 26, 2013 | 134.68 | 135.00 | 133.76 | 134.26 | 24,109 | -0.99(-0.73%) |
Nov 25, 2013 | 135.04 | 135.66 | 134.58 | 135.25 | 72,829 | +0.02(+0.01%) |
Nov 22, 2013 | 136.25 | 136.34 | 135.10 | 135.23 | 36,803 | -0.90(-0.66%) |
Nov 21, 2013 | 136.28 | 136.75 | 135.83 | 136.13 | 34,410 | -0.04(-0.03%) |
Nov 20, 2013 | 137.16 | 137.74 | 136.15 | 136.17 | 30,888 | -2.40(-1.73%) |
Nov 19, 2013 | 137.80 | 139.14 | 137.80 | 138.57 | 110,129 | +0.71(+0.52%) |
Nov 18, 2013 | 139.75 | 139.80 | 137.78 | 137.86 | 43,295 | -2.80(-1.99%) |
Nov 15, 2013 | 140.47 | 140.89 | 140.00 | 140.66 | 21,409 | -0.69(-0.49%) |
Nov 14, 2013 | 141.52 | 142.31 | 141.27 | 141.35 | 20,118 | +1.39(+0.99%) |
Nov 12, 2013 | 140.10 | 141.00 | 139.76 | 139.96 | 33,266 | +0.06(+0.04%) |
Nov 11, 2013 | 140.10 | 140.14 | 139.78 | 139.90 | 14,072 | -1.09(-0.77%) |
Nov 08, 2013 | 141.06 | 141.33 | 140.48 | 140.99 | 9,198 | -1.22(-0.86%) |
Nov 07, 2013 | 142.14 | 142.54 | 141.90 | 142.21 | 10,899 | -0.81(-0.57%) |
Nov 06, 2013 | 143.06 | 143.40 | 143.01 | 143.02 | 17,154 | +1.28(+0.90%) |
Nov 05, 2013 | 141.73 | 142.02 | 141.50 | 141.74 | 10,007 | -0.22(-0.15%) |
Nov 04, 2013 | 141.91 | 142.20 | 141.84 | 141.96 | 12,931 | -0.15(-0.11%) |
Nov 01, 2013 | 142.40 | 142.46 | 141.25 | 142.11 | 37,431 | +0.47(+0.33%) |
Oct 31, 2013 | 142.28 | 142.28 | 141.50 | 141.64 | 19,248 | -2.39(-1.66%) |
Oct 30, 2013 | 144.30 | 144.61 | 143.35 | 144.03 | 81,605 | +1.24(+0.87%) |
Oct 29, 2013 | 143.40 | 143.84 | 142.66 | 142.79 | 22,631 | -0.91(-0.63%) |
Oct 28, 2013 | 142.78 | 143.94 | 142.56 | 143.70 | 49,776 | +1.50(+1.05%) |
Oct 25, 2013 | 141.12 | 142.30 | 141.12 | 142.20 | 12,672 | +0.29(+0.21%) |
Oct 24, 2013 | 141.72 | 142.32 | 141.64 | 141.91 | 11,857 | +1.53(+1.09%) |
Oct 23, 2013 | 140.33 | 141.20 | 140.28 | 140.38 | 12,888 | -1.34(-0.95%) |
Oct 22, 2013 | 140.26 | 141.89 | 140.26 | 141.72 | 36,317 | +1.22(+0.87%) |
Oct 21, 2013 | 140.66 | 140.74 | 139.96 | 140.50 | 14,520 | -0.03(-0.02%) |
Oct 18, 2013 | 140.36 | 140.89 | 139.92 | 140.53 | 13,383 | -0.02(-0.01%) |
Oct 17, 2013 | 139.03 | 140.57 | 139.03 | 140.55 | 26,085 | +3.99(+2.92%) |
Oct 16, 2013 | 136.17 | 137.01 | 135.35 | 136.56 | 16,017 | +1.21(+0.89%) |
Oct 15, 2013 | 134.40 | 135.71 | 134.31 | 135.35 | 29,260 | +0.65(+0.48%) |
Oct 14, 2013 | 135.18 | 135.99 | 134.68 | 134.70 | 55,804 | +0.62(+0.46%) |
Oct 11, 2013 | 133.76 | 134.40 | 133.50 | 134.08 | 47,449 | -1.45(-1.07%) |
Oct 10, 2013 | 135.58 | 136.62 | 134.90 | 135.53 | 12,214 | +0.47(+0.35%) |
Oct 09, 2013 | 135.26 | 135.64 | 134.66 | 135.06 | 26,760 | -2.05(-1.50%) |
Oct 08, 2013 | 137.56 | 137.82 | 137.10 | 137.11 | 17,562 | -0.04(-0.03%) |
Oct 07, 2013 | 135.62 | 137.17 | 135.58 | 137.15 | 19,449 | +1.35(+0.99%) |
Oct 04, 2013 | 135.64 | 135.98 | 134.85 | 135.80 | 17,239 | +1.46(+1.09%) |
Oct 03, 2013 | 134.90 | 135.44 | 133.62 | 134.34 | 37,996 | -1.65(-1.21%) |
Oct 02, 2013 | 135.70 | 136.74 | 135.55 | 135.99 | 25,535 | +0.37(+0.27%) |
Oct 01, 2013 | 135.02 | 135.84 | 134.52 | 135.62 | 26,997 | -3.25(-2.34%) |
Sep 27, 2013 | 138.64 | 139.11 | 138.47 | 138.87 | 26,707 | +0.88(+0.64%) |
Sep 26, 2013 | 139.20 | 139.31 | 137.99 | 137.99 | 13,624 | -1.57(-1.13%) |
Sep 25, 2013 | 139.46 | 140.11 | 139.45 | 139.56 | 11,097 | +0.01(+0.01%) |
Sep 24, 2013 | 138.82 | 139.70 | 138.63 | 139.56 | 5,916 | +0.56(+0.40%) |
Sep 23, 2013 | 139.49 | 139.75 | 139.00 | 139.00 | 9,346 | -0.84(-0.60%) |
Sep 20, 2013 | 141.70 | 141.84 | 139.84 | 139.84 | 31,912 | -3.11(-2.18%) |
Sep 19, 2013 | 143.93 | 144.38 | 142.93 | 142.95 | 16,889 | -0.71(-0.49%) |
Sep 18, 2013 | 138.81 | 143.66 | 138.77 | 143.66 | 33,332 | +4.60(+3.31%) |
Sep 17, 2013 | 140.18 | 140.20 | 138.82 | 139.06 | 35,919 | -1.21(-0.86%) |
Sep 16, 2013 | 142.30 | 142.30 | 140.27 | 140.27 | 11,579 | -1.55(-1.09%) |
Sep 13, 2013 | 140.78 | 141.83 | 140.18 | 141.82 | 6,217 | +1.06(+0.75%) |
Sep 12, 2013 | 141.76 | 141.82 | 140.57 | 140.76 | 37,055 | -3.39(-2.35%) |
Sep 11, 2013 | 144.32 | 144.85 | 143.59 | 144.15 | 12,562 | +0.19(+0.13%) |
Sep 10, 2013 | 143.96 | 144.31 | 143.82 | 143.96 | 50,029 | -1.04(-0.72%) |
Sep 09, 2013 | 145.95 | 146.10 | 144.72 | 145.00 | 34,417 | -1.13(-0.77%) |
Sep 06, 2013 | 146.66 | 146.86 | 145.86 | 146.13 | 13,239 | +0.91(+0.63%) |
Sep 05, 2013 | 145.48 | 145.60 | 144.26 | 145.22 | 25,664 | -1.22(-0.83%) |
Sep 04, 2013 | 146.62 | 146.76 | 145.74 | 146.44 | 34,959 | -3.86(-2.57%) |
Sep 03, 2013 | 149.83 | 150.59 | 149.58 | 150.30 | 13,440 | +1.68(+1.13%) |
Aug 30, 2013 | 148.36 | 149.40 | 148.19 | 148.62 | 26,173 | -0.13(-0.09%) |
Aug 29, 2013 | 149.32 | 149.47 | 148.54 | 148.75 | 13,376 | -1.48(-0.99%) |
Aug 28, 2013 | 149.08 | 150.68 | 148.74 | 150.23 | 10,691 | +0.96(+0.64%) |
Aug 27, 2013 | 151.22 | 151.51 | 149.21 | 149.27 | 41,500 | -2.10(-1.39%) |
Aug 26, 2013 | 150.66 | 151.49 | 150.28 | 151.37 | 24,583 | +1.01(+0.67%) |
Aug 23, 2013 | 150.67 | 151.35 | 150.28 | 150.36 | 9,249 | -0.28(-0.19%) |
Aug 22, 2013 | 148.82 | 150.80 | 148.82 | 150.64 | 39,003 | +1.98(+1.33%) |
Aug 21, 2013 | 148.43 | 149.00 | 148.08 | 148.66 | 61,545 | +0.10(+0.07%) |
Aug 20, 2013 | 148.10 | 149.20 | 148.10 | 148.56 | 11,914 | +1.13(+0.77%) |
Aug 19, 2013 | 148.16 | 148.18 | 147.30 | 147.43 | 22,348 | -1.89(-1.27%) |
Aug 16, 2013 | 149.38 | 149.56 | 148.77 | 149.32 | 15,336 | +0.31(+0.21%) |
Aug 15, 2013 | 147.22 | 150.00 | 147.18 | 149.01 | 52,703 | +1.75(+1.19%) |
Aug 14, 2013 | 146.04 | 147.29 | 146.04 | 147.26 | 86,954 | +0.65(+0.44%) |
Aug 13, 2013 | 147.14 | 147.57 | 146.20 | 146.61 | 55,145 | +0.22(+0.15%) |
Aug 12, 2013 | 147.50 | 147.70 | 146.39 | 146.39 | 20,994 | -0.26(-0.18%) |
Aug 09, 2013 | 146.05 | 147.15 | 146.05 | 146.65 | 37,844 | +1.40(+0.96%) |
Aug 08, 2013 | 143.62 | 146.44 | 143.62 | 145.25 | 172,363 | +4.73(+3.37%) |
Aug 07, 2013 | 139.84 | 141.33 | 139.42 | 140.52 | 28,991 | +0.84(+0.60%) |
Aug 06, 2013 | 140.00 | 140.10 | 139.12 | 139.68 | 35,537 | -2.33(-1.64%) |
Aug 05, 2013 | 141.56 | 142.21 | 141.29 | 142.01 | 14,021 | +0.46(+0.32%) |
Aug 02, 2013 | 140.63 | 142.22 | 140.29 | 141.56 | 27,505 | +0.78(+0.55%) |
Aug 01, 2013 | 141.20 | 141.20 | 140.53 | 140.78 | 12,973 | +0.29(+0.21%) |
Jul 31, 2013 | 140.16 | 141.22 | 138.81 | 140.49 | 140,901 | -0.11(-0.08%) |
Jul 30, 2013 | 140.46 | 140.72 | 140.01 | 140.60 | 10,360 | -0.37(-0.26%) |
Jul 29, 2013 | 141.00 | 141.67 | 140.97 | 140.97 | 38,877 | +1.21(+0.87%) |
Jul 26, 2013 | 139.92 | 140.18 | 138.16 | 139.76 | 39,562 | -1.70(-1.20%) |
Jul 25, 2013 | 141.13 | 142.10 | 141.13 | 141.46 | 44,677 | -0.08(-0.06%) |
Jul 24, 2013 | 141.72 | 143.00 | 141.47 | 141.54 | 13,117 | -0.20(-0.14%) |
Jul 23, 2013 | 139.92 | 141.74 | 139.64 | 141.74 | 66,576 | +0.47(+0.33%) |
Jul 22, 2013 | 141.06 | 142.18 | 141.00 | 141.27 | 43,183 | +1.71(+1.23%) |
Jul 19, 2013 | 139.20 | 140.40 | 139.10 | 139.56 | 69,180 | +1.04(+0.75%) |
Jul 18, 2013 | 138.30 | 138.81 | 138.14 | 138.52 | 9,192 | +0.80(+0.58%) |
Jul 17, 2013 | 139.72 | 140.20 | 137.30 | 137.72 | 12,306 | -1.72(-1.23%) |
Jul 16, 2013 | 139.51 | 140.25 | 139.18 | 139.44 | 15,665 | +0.06(+0.04%) |
Jul 15, 2013 | 138.23 | 139.60 | 138.23 | 139.38 | 16,904 | +1.42(+1.03%) |
Jul 12, 2013 | 137.46 | 137.96 | 137.18 | 137.96 | 24,553 | -0.07(-0.05%) |
Jul 11, 2013 | 137.27 | 138.09 | 136.82 | 138.03 | 45,394 | +4.34(+3.25%) |
Jul 10, 2013 | 134.26 | 134.75 | 133.27 | 133.69 | 16,301 | +0.03(+0.02%) |
Jul 09, 2013 | 133.74 | 133.94 | 132.82 | 133.66 | 14,821 | +0.27(+0.20%) |
Jul 08, 2013 | 132.61 | 133.41 | 132.46 | 133.39 | 28,318 | +3.27(+2.51%) |
Jul 05, 2013 | 129.47 | 130.12 | 128.26 | 130.12 | 30,543 | -1.29(-0.98%) |
Jul 03, 2013 | 133.58 | 133.62 | 131.33 | 131.41 | 25,532 | -2.38(-1.78%) |
Jul 02, 2013 | 135.36 | 135.36 | 133.72 | 133.79 | 26,152 | -0.75(-0.56%) |
Jul 01, 2013 | 134.25 | 135.78 | 133.68 | 134.54 | 119,640 | +3.46(+2.64%) |
Jun 28, 2013 | 129.20 | 131.26 | 129.00 | 131.08 | 80,637 | +3.54(+2.78%) |
Jun 26, 2013 | 130.42 | 130.57 | 127.34 | 127.54 | 129,473 | -4.68(-3.54%) |
Jun 25, 2013 | 131.94 | 132.60 | 131.53 | 132.22 | 40,476 | +1.39(+1.06%) |
Jun 24, 2013 | 133.28 | 133.29 | 129.88 | 130.83 | 161,666 | -3.94(-2.92%) |
Jun 21, 2013 | 133.54 | 135.26 | 133.24 | 134.77 | 31,115 | +1.61(+1.21%) |
Jun 20, 2013 | 136.00 | 136.44 | 132.90 | 133.16 | 118,543 | -5.85(-4.21%) |
Jun 19, 2013 | 140.64 | 141.51 | 138.85 | 139.01 | 59,278 | -2.36(-1.67%) |
Jun 18, 2013 | 140.09 | 141.47 | 139.85 | 141.37 | 111,305 | +0.86(+0.61%) |
Jun 17, 2013 | 141.40 | 141.58 | 140.35 | 140.51 | 64,981 | -1.18(-0.83%) |
Jun 14, 2013 | 142.00 | 142.14 | 141.24 | 141.69 | 16,468 | -0.86(-0.60%) |
Jun 13, 2013 | 143.26 | 143.30 | 141.55 | 142.55 | 54,702 | -2.43(-1.68%) |
Jun 12, 2013 | 145.28 | 145.56 | 144.75 | 144.98 | 26,187 | -0.09(-0.06%) |
Jun 11, 2013 | 144.59 | 145.45 | 144.50 | 145.07 | 42,153 | -2.43(-1.65%) |
Jun 10, 2013 | 147.00 | 147.82 | 146.83 | 147.50 | 117,078 | +0.56(+0.38%) |
Jun 07, 2013 | 146.40 | 147.76 | 146.34 | 146.94 | 37,631 | -3.02(-2.01%) |
Jun 06, 2013 | 148.90 | 150.35 | 148.66 | 149.96 | 61,208 | +1.54(+1.04%) |
Jun 05, 2013 | 147.34 | 148.45 | 147.14 | 148.42 | 235,505 | +1.94(+1.32%) |
Jun 04, 2013 | 145.84 | 146.48 | 145.20 | 146.48 | 54,302 | -0.46(-0.31%) |
Jun 03, 2013 | 145.78 | 147.49 | 145.60 | 146.94 | 60,414 | +4.44(+3.12%) |
May 31, 2013 | 143.35 | 143.89 | 142.50 | 142.50 | 299,340 | -3.06(-2.10%) |
May 30, 2013 | 143.70 | 145.56 | 143.33 | 145.56 | 204,823 | +2.78(+1.95%) |
May 29, 2013 | 142.64 | 142.88 | 142.40 | 142.78 | 64,724 | -0.34(-0.24%) |
May 28, 2013 | 142.32 | 144.23 | 142.06 | 143.12 | 47,273 | +0.64(+0.45%) |
May 24, 2013 | 142.64 | 143.48 | 142.18 | 142.48 | 106,207 | -0.97(-0.68%) |
May 23, 2013 | 143.06 | 143.50 | 142.22 | 143.45 | 70,566 | -0.32(-0.22%) |
May 22, 2013 | 144.39 | 146.02 | 143.20 | 143.77 | 89,794 | +0.39(+0.27%) |
May 21, 2013 | 146.40 | 146.40 | 141.73 | 143.38 | 51,398 | -3.02(-2.06%) |
May 20, 2013 | 142.05 | 146.62 | 141.85 | 146.40 | 57,521 | +3.74(+2.62%) |
May 17, 2013 | 144.39 | 144.39 | 142.28 | 142.66 | 128,444 | -2.86(-1.97%) |
May 16, 2013 | 144.88 | 146.07 | 144.68 | 145.52 | 28,368 | -0.28(-0.19%) |
May 15, 2013 | 146.61 | 146.68 | 144.10 | 145.80 | 47,144 | +0.76(+0.52%) |
May 13, 2013 | 145.44 | 145.53 | 144.81 | 145.04 | 27,326 | -1.06(-0.73%) |
May 10, 2013 | 145.82 | 146.16 | 144.25 | 146.10 | 38,749 | -1.48(-1.00%) |
May 09, 2013 | 147.32 | 148.82 | 147.12 | 147.58 | 27,161 | +0.26(+0.18%) |
May 08, 2013 | 146.44 | 147.81 | 146.40 | 147.32 | 26,962 | +2.07(+1.43%) |
May 07, 2013 | 145.58 | 145.58 | 144.76 | 145.25 | 24,344 | -2.43(-1.65%) |
May 06, 2013 | 146.75 | 147.89 | 146.26 | 147.68 | 47,667 | +0.66(+0.45%) |
May 03, 2013 | 152.47 | 147.12 | 146.33 | 147.02 | 33,509 | +0.03(+0.02%) |
May 02, 2013 | 145.94 | 147.02 | 145.14 | 146.99 | 18,419 | +2.13(+1.47%) |
May 01, 2013 | 144.98 | 145.44 | 143.80 | 144.86 | 30,629 | -2.63(-1.78%) |
Apr 30, 2013 | 147.92 | 147.92 | 147.10 | 147.49 | 26,075 | -0.59(-0.40%) |
Apr 29, 2013 | 147.78 | 149.53 | 147.32 | 148.08 | 58,999 | +3.24(+2.24%) |
Apr 26, 2013 | 145.65 | 146.91 | 144.00 | 144.84 | 45,242 | +1.10(+0.77%) |
Apr 25, 2013 | 142.49 | 144.20 | 142.30 | 143.74 | 98,457 | +3.36(+2.39%) |
Apr 24, 2013 | 139.98 | 140.43 | 139.45 | 140.38 | 61,266 | +1.61(+1.16%) |
Apr 23, 2013 | 139.48 | 139.62 | 138.30 | 138.77 | 56,706 | -1.91(-1.36%) |
Apr 22, 2013 | 141.04 | 141.04 | 140.20 | 140.68 | 69,452 | +0.70(+0.50%) |
Apr 19, 2013 | 139.87 | 139.98 | 139.08 | 139.98 | 33,570 | -0.02(-0.01%) |
Apr 18, 2013 | 139.84 | 140.84 | 139.30 | 140.00 | 44,115 | +0.32(+0.23%) |
Apr 17, 2013 | 141.07 | 141.80 | 139.68 | 139.68 | 83,063 | -2.45(-1.72%) |
Apr 16, 2013 | 142.12 | 143.32 | 141.06 | 142.13 | 108,016 | +4.51(+3.28%) |
Apr 15, 2013 | 140.99 | 142.12 | 137.46 | 137.62 | 271,994 | -8.54(-5.84%) |
Apr 12, 2013 | 148.42 | 148.57 | 145.76 | 146.16 | 159,992 | -4.30(-2.86%) |
Apr 11, 2013 | 150.15 | 151.12 | 149.90 | 150.46 | 26,561 | +0.66(+0.44%) |
Apr 10, 2013 | 150.80 | 150.81 | 149.40 | 149.80 | 33,493 | -2.28(-1.50%) |
Apr 09, 2013 | 150.56 | 152.68 | 150.56 | 152.08 | 37,017 | +1.60(+1.06%) |
Apr 08, 2013 | 150.24 | 150.93 | 149.20 | 150.48 | 27,193 | -0.07(-0.05%) |
Apr 05, 2013 | 149.73 | 150.90 | 149.40 | 150.55 | 31,806 | +1.24(+0.83%) |
Apr 04, 2013 | 149.05 | 150.08 | 148.42 | 149.31 | 87,968 | -1.89(-1.25%) |
Apr 03, 2013 | 154.00 | 154.16 | 150.39 | 151.20 | 107,337 | -3.14(-2.04%) |
Apr 02, 2013 | 154.52 | 154.72 | 154.06 | 154.34 | 48,251 | -2.11(-1.35%) |
Apr 01, 2013 | 155.06 | 157.00 | 154.78 | 156.45 | 28,361 | +2.22(+1.44%) |
Mar 28, 2013 | 154.76 | 154.82 | 153.00 | 154.23 | 45,769 | -1.13(-0.73%) |
Mar 27, 2013 | 154.65 | 155.48 | 154.32 | 155.36 | 23,233 | +0.96(+0.62%) |
Mar 26, 2013 | 154.09 | 155.00 | 153.00 | 154.40 | 33,848 | -1.12(-0.72%) |
Mar 25, 2013 | 155.30 | 155.68 | 154.69 | 155.52 | 24,273 | +0.18(+0.12%) |
Mar 22, 2013 | 155.09 | 155.38 | 154.85 | 155.34 | 56,306 | +0.28(+0.18%) |
Mar 21, 2013 | 155.58 | 155.58 | 154.94 | 155.06 | 38,265 | +0.28(+0.18%) |
Mar 20, 2013 | 153.98 | 155.92 | 153.62 | 154.78 | 63,732 | +1.72(+1.12%) |
Mar 19, 2013 | 155.00 | 155.24 | 152.06 | 153.06 | 50,346 | -1.94(-1.25%) |
Mar 18, 2013 | 155.25 | 155.52 | 154.58 | 155.00 | 249,535 | -1.16(-0.74%) |
Mar 15, 2013 | 156.20 | 156.58 | 155.75 | 156.16 | 34,404 | +0.09(+0.06%) |
Mar 14, 2013 | 155.19 | 156.34 | 155.00 | 156.07 | 29,583 | +0.05(+0.03%) |
Mar 13, 2013 | 156.77 | 156.82 | 155.81 | 156.02 | 40,183 | -0.64(-0.41%) |
Mar 12, 2013 | 157.80 | 157.92 | 156.14 | 156.66 | 70,341 | -0.62(-0.39%) |
Mar 11, 2013 | 156.68 | 157.46 | 156.55 | 157.28 | 23,902 | -0.06(-0.04%) |
Mar 08, 2013 | 156.16 | 157.48 | 155.78 | 157.34 | 45,339 | +1.03(+0.66%) |
Mar 07, 2013 | 156.84 | 157.00 | 156.07 | 156.31 | 68,727 | +0.61(+0.39%) |
Mar 06, 2013 | 155.55 | 155.92 | 154.28 | 155.70 | 56,401 | -0.20(-0.13%) |
Mar 05, 2013 | 155.58 | 156.20 | 155.20 | 155.90 | 89,270 | +1.88(+1.22%) |
Mar 04, 2013 | 154.81 | 155.40 | 153.46 | 154.02 | 19,771 | -0.48(-0.31%) |
Mar 01, 2013 | 154.92 | 154.92 | 154.14 | 154.50 | 96,430 | -1.01(-0.65%) |
Feb 28, 2013 | 156.52 | 156.60 | 155.24 | 155.51 | 67,620 | -1.59(-1.01%) |
Feb 27, 2013 | 158.06 | 158.10 | 156.35 | 157.10 | 75,005 | -2.07(-1.30%) |
Feb 26, 2013 | 157.96 | 159.43 | 157.20 | 159.17 | 57,055 | +1.24(+0.79%) |
Feb 22, 2013 | 158.01 | 158.98 | 157.46 | 157.93 | 56,910 | -0.47(-0.30%) |
Feb 21, 2013 | 157.85 | 160.01 | 157.46 | 158.40 | 126,992 | -3.22(-1.99%) |
Feb 20, 2013 | 162.26 | 162.26 | 160.55 | 161.62 | 133,232 | -4.44(-2.67%) |
Feb 19, 2013 | 165.41 | 166.75 | 164.88 | 166.06 | 88,761 | +1.44(+0.87%) |
Feb 15, 2013 | 164.85 | 165.35 | 163.94 | 164.62 | 109,532 | -3.34(-1.99%) |
Feb 14, 2013 | 169.18 | 169.56 | 167.74 | 167.96 | 94,074 | -1.08(-0.64%) |
Feb 13, 2013 | 169.91 | 169.98 | 168.74 | 169.04 | 80,509 | +0.36(+0.21%) |
Feb 12, 2013 | 167.72 | 168.68 | 167.35 | 168.68 | 43,400 | +2.79(+1.68%) |
Feb 11, 2013 | 167.75 | 167.75 | 165.42 | 165.89 | 76,947 | -2.64(-1.57%) |
Feb 08, 2013 | 168.64 | 170.03 | 168.20 | 168.53 | 42,258 | -0.35(-0.21%) |
Feb 07, 2013 | 169.96 | 170.78 | 168.66 | 168.88 | 116,945 | -1.70(-1.00%) |
Feb 06, 2013 | 169.54 | 170.62 | 169.54 | 170.58 | 146,362 | +3.96(+2.38%) |
Feb 04, 2013 | 166.38 | 167.52 | 166.27 | 166.62 | 35,507 | +0.94(+0.57%) |
Feb 01, 2013 | 165.81 | 166.22 | 165.10 | 165.68 | 67,598 | +0.78(+0.47%) |
Jan 31, 2013 | 163.94 | 164.90 | 163.89 | 164.90 | 39,352 | -0.57(-0.34%) |
Jan 30, 2013 | 165.95 | 166.14 | 165.17 | 165.47 | 64,434 | +0.65(+0.39%) |
Jan 29, 2013 | 164.32 | 165.09 | 163.99 | 164.82 | 25,572 | +1.44(+0.88%) |
Jan 28, 2013 | 165.07 | 165.82 | 162.73 | 163.38 | 67,362 | -3.17(-1.90%) |
Jan 25, 2013 | 165.03 | 166.56 | 164.71 | 166.55 | 42,472 | +1.29(+0.78%) |
Jan 24, 2013 | 164.87 | 165.54 | 164.46 | 165.26 | 34,730 | -0.57(-0.34%) |
Jan 23, 2013 | 166.86 | 166.96 | 165.77 | 165.83 | 51,310 | -0.71(-0.43%) |
Jan 22, 2013 | 165.61 | 166.75 | 165.32 | 166.54 | 86,240 | +2.90(+1.77%) |
Jan 18, 2013 | 165.30 | 165.41 | 163.20 | 163.64 | 61,197 | -2.72(-1.64%) |
Jan 17, 2013 | 165.76 | 167.24 | 165.64 | 166.36 | 63,648 | +0.72(+0.43%) |
Jan 16, 2013 | 164.78 | 166.80 | 164.37 | 165.64 | 92,387 | +0.16(+0.10%) |
Jan 15, 2013 | 165.83 | 166.56 | 165.21 | 165.48 | 248,332 | +2.49(+1.53%) |
Jan 14, 2013 | 162.87 | 163.00 | 162.00 | 162.99 | 78,471 | +2.81(+1.75%) |
Jan 11, 2013 | 159.67 | 160.25 | 158.82 | 160.18 | 102,595 | +0.32(+0.20%) |
Jan 10, 2013 | 158.91 | 160.60 | 158.82 | 159.86 | 142,955 | +2.60(+1.65%) |
Jan 09, 2013 | 156.34 | 157.32 | 155.51 | 157.26 | 43,240 | +1.91(+1.23%) |
Jan 08, 2013 | 154.40 | 155.67 | 154.06 | 155.35 | 19,837 | +2.49(+1.63%) |
Jan 07, 2013 | 152.47 | 153.10 | 152.35 | 152.86 | 61,872 | -0.64(-0.42%) |
Jan 04, 2013 | 152.96 | 153.50 | 152.58 | 153.50 | 25,969 | -0.14(-0.09%) |
Jan 03, 2013 | 154.55 | 155.18 | 153.47 | 153.64 | 70,056 | -0.06(-0.04%) |