Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 159.90 | 158.40 | 158.40 | 158.40 | 35,440 | +0.50(+0.32%) |
Dec 30, 2013 | 155.00 | 158.30 | 154.60 | 157.90 | 34,501 | +2.60(+1.67%) |
Dec 27, 2013 | 155.60 | 158.30 | 152.60 | 155.30 | 64,657 | +0.50(+0.32%) |
Dec 26, 2013 | 156.80 | 160.50 | 154.50 | 154.80 | 54,912 | -1.30(-0.83%) |
Dec 24, 2013 | 153.40 | 156.80 | 153.40 | 156.10 | 30,639 | +0.40(+0.26%) |
Dec 23, 2013 | 157.00 | 158.00 | 153.20 | 155.70 | 92,432 | -1.00(-0.64%) |
Dec 20, 2013 | 148.60 | 157.00 | 148.60 | 156.70 | 141,119 | +8.20(+5.52%) |
Dec 19, 2013 | 147.70 | 149.40 | 146.30 | 148.50 | 43,638 | -0.40(-0.27%) |
Dec 18, 2013 | 148.30 | 149.60 | 145.50 | 148.90 | 54,101 | +0.40(+0.27%) |
Dec 17, 2013 | 147.00 | 148.90 | 146.10 | 148.50 | 47,740 | +0.20(+0.13%) |
Dec 16, 2013 | 145.80 | 148.50 | 144.00 | 148.30 | 62,809 | +2.50(+1.71%) |
Dec 13, 2013 | 144.10 | 146.00 | 143.00 | 145.80 | 41,774 | +1.70(+1.18%) |
Dec 12, 2013 | 145.10 | 145.10 | 142.90 | 144.10 | 49,524 | -0.90(-0.62%) |
Dec 11, 2013 | 145.50 | 147.10 | 143.01 | 145.00 | 79,296 | +0.00(+0.00%) |
Dec 10, 2013 | 147.90 | 150.00 | 145.00 | 145.00 | 65,541 | -3.30(-2.23%) |
Dec 09, 2013 | 153.00 | 153.60 | 147.80 | 148.30 | 82,548 | -4.20(-2.75%) |
Dec 06, 2013 | 156.70 | 157.80 | 152.40 | 152.50 | 49,864 | -3.30(-2.12%) |
Dec 05, 2013 | 156.40 | 158.00 | 155.30 | 155.80 | 54,324 | -1.20(-0.76%) |
Dec 04, 2013 | 152.00 | 158.20 | 152.00 | 157.00 | 81,081 | +3.70(+2.41%) |
Dec 03, 2013 | 152.70 | 154.80 | 152.00 | 153.30 | 45,944 | -1.00(-0.65%) |
Dec 02, 2013 | 155.00 | 156.90 | 153.45 | 154.30 | 69,179 | -0.20(-0.13%) |
Nov 29, 2013 | 155.80 | 157.60 | 153.90 | 154.50 | 43,869 | -0.50(-0.32%) |
Nov 27, 2013 | 156.40 | 157.90 | 154.35 | 155.00 | 76,592 | -1.70(-1.08%) |
Nov 26, 2013 | 159.40 | 160.10 | 156.10 | 156.70 | 116,088 | -3.20(-2.00%) |
Nov 25, 2013 | 162.10 | 163.50 | 158.10 | 159.90 | 91,908 | -2.80(-1.72%) |
Nov 22, 2013 | 164.20 | 165.10 | 161.75 | 162.70 | 90,044 | -1.80(-1.09%) |
Nov 21, 2013 | 166.20 | 166.90 | 164.00 | 164.50 | 85,624 | -1.70(-1.02%) |
Nov 20, 2013 | 166.10 | 167.90 | 164.80 | 166.20 | 73,255 | +0.20(+0.12%) |
Nov 19, 2013 | 166.00 | 168.70 | 165.30 | 166.00 | 66,474 | -0.40(-0.24%) |
Nov 18, 2013 | 166.50 | 175.30 | 164.40 | 166.40 | 220,033 | +2.90(+1.77%) |
Nov 15, 2013 | 161.10 | 165.60 | 156.70 | 163.50 | 125,466 | +8.00(+5.14%) |
Nov 14, 2013 | 159.60 | 159.60 | 154.50 | 155.50 | 106,813 | -5.40(-3.36%) |
Nov 12, 2013 | 161.00 | 162.90 | 158.00 | 160.90 | 81,053 | -1.10(-0.68%) |
Nov 11, 2013 | 161.90 | 165.90 | 160.70 | 162.00 | 94,674 | +0.30(+0.19%) |
Nov 08, 2013 | 160.80 | 164.10 | 159.50 | 161.70 | 110,655 | +0.20(+0.12%) |
Nov 07, 2013 | 161.70 | 165.60 | 160.60 | 161.50 | 125,795 | +0.10(+0.06%) |
Nov 06, 2013 | 159.20 | 162.40 | 158.30 | 161.40 | 148,997 | +2.50(+1.57%) |
Nov 05, 2013 | 156.40 | 163.30 | 154.90 | 158.90 | 208,565 | +1.40(+0.89%) |
Nov 04, 2013 | 142.10 | 159.80 | 140.40 | 157.50 | 532,164 | +15.20(+10.68%) |
Nov 01, 2013 | 147.60 | 148.40 | 141.00 | 142.30 | 217,504 | -6.20(-4.18%) |
Oct 31, 2013 | 147.70 | 158.00 | 135.10 | 148.50 | 272,256 | +3.30(+2.27%) |
Oct 30, 2013 | 146.40 | 149.80 | 145.10 | 145.20 | 128,131 | -0.90(-0.62%) |
Oct 29, 2013 | 148.00 | 148.90 | 145.50 | 146.10 | 103,800 | -1.40(-0.95%) |
Oct 28, 2013 | 150.60 | 150.60 | 146.70 | 147.50 | 116,091 | -1.30(-0.87%) |
Oct 25, 2013 | 152.20 | 152.20 | 148.28 | 148.80 | 154,524 | -3.50(-2.30%) |
Oct 24, 2013 | 157.90 | 158.90 | 151.20 | 152.30 | 132,931 | -6.90(-4.33%) |
Oct 23, 2013 | 160.00 | 160.80 | 158.20 | 159.20 | 83,968 | -1.40(-0.87%) |
Oct 22, 2013 | 161.60 | 163.10 | 160.00 | 160.60 | 154,715 | -1.00(-0.62%) |
Oct 21, 2013 | 161.80 | 162.50 | 160.60 | 161.60 | 57,317 | -0.50(-0.31%) |
Oct 18, 2013 | 160.40 | 162.30 | 158.00 | 162.10 | 82,640 | +2.90(+1.82%) |
Oct 17, 2013 | 154.10 | 160.80 | 153.90 | 159.20 | 93,711 | +4.40(+2.84%) |
Oct 16, 2013 | 148.90 | 155.00 | 148.30 | 154.80 | 78,510 | +6.30(+4.24%) |
Oct 15, 2013 | 149.50 | 150.40 | 147.50 | 148.50 | 53,768 | -1.20(-0.80%) |
Oct 14, 2013 | 149.00 | 150.20 | 148.10 | 149.70 | 76,848 | -0.60(-0.40%) |
Oct 11, 2013 | 150.80 | 152.00 | 149.70 | 150.30 | 63,326 | -1.80(-1.18%) |
Oct 10, 2013 | 151.90 | 153.30 | 151.00 | 152.10 | 62,802 | +2.10(+1.40%) |
Oct 09, 2013 | 152.40 | 153.80 | 148.40 | 150.00 | 132,567 | -1.70(-1.12%) |
Oct 08, 2013 | 158.60 | 160.50 | 151.60 | 151.70 | 144,695 | -5.80(-3.68%) |
Oct 07, 2013 | 158.40 | 159.40 | 157.30 | 157.50 | 127,876 | -2.50(-1.56%) |
Oct 04, 2013 | 157.50 | 163.40 | 157.50 | 160.00 | 121,834 | -2.10(-1.30%) |
Oct 03, 2013 | 164.90 | 165.40 | 160.50 | 162.10 | 108,124 | -3.10(-1.88%) |
Oct 02, 2013 | 158.50 | 167.50 | 157.80 | 165.20 | 146,775 | +5.40(+3.38%) |
Oct 01, 2013 | 156.10 | 159.85 | 155.40 | 159.80 | 95,366 | +2.00(+1.27%) |
Sep 27, 2013 | 158.40 | 160.50 | 157.60 | 157.80 | 73,856 | -2.50(-1.56%) |
Sep 26, 2013 | 156.90 | 160.30 | 156.90 | 160.30 | 103,123 | -1.30(-0.80%) |
Sep 25, 2013 | 162.40 | 164.40 | 161.60 | 161.60 | 92,152 | -0.50(-0.31%) |
Sep 24, 2013 | 163.80 | 164.60 | 160.20 | 162.10 | 120,469 | -2.60(-1.58%) |
Sep 23, 2013 | 166.50 | 166.54 | 164.20 | 164.70 | 83,086 | -1.40(-0.84%) |
Sep 20, 2013 | 166.80 | 170.20 | 164.40 | 166.10 | 173,067 | +0.70(+0.42%) |
Sep 19, 2013 | 170.60 | 170.60 | 161.60 | 165.40 | 165,943 | -4.60(-2.71%) |
Sep 18, 2013 | 160.70 | 170.20 | 159.00 | 170.00 | 185,626 | +8.90(+5.52%) |
Sep 17, 2013 | 157.80 | 162.50 | 155.90 | 161.10 | 241,585 | +0.80(+0.50%) |
Sep 16, 2013 | 156.20 | 169.40 | 151.00 | 160.30 | 374,426 | +9.30(+6.16%) |
Sep 13, 2013 | 141.40 | 152.90 | 139.40 | 151.00 | 442,230 | +9.80(+6.94%) |
Sep 12, 2013 | 141.90 | 142.50 | 140.20 | 141.20 | 118,155 | -1.20(-0.84%) |
Sep 11, 2013 | 140.20 | 142.50 | 138.60 | 142.40 | 147,711 | +0.50(+0.35%) |
Sep 10, 2013 | 141.00 | 145.00 | 137.04 | 141.90 | 303,546 | +2.60(+1.87%) |
Sep 09, 2013 | 133.10 | 141.50 | 132.90 | 139.30 | 362,827 | +10.20(+7.90%) |
Sep 06, 2013 | 128.70 | 130.50 | 127.30 | 129.10 | 101,028 | +1.00(+0.78%) |
Sep 05, 2013 | 127.20 | 129.10 | 126.70 | 128.10 | 81,400 | +1.20(+0.95%) |
Sep 04, 2013 | 127.20 | 128.80 | 126.10 | 126.90 | 91,056 | -0.60(-0.47%) |
Sep 03, 2013 | 125.90 | 127.60 | 124.70 | 127.50 | 177,021 | +3.10(+2.49%) |
Aug 30, 2013 | 124.00 | 125.80 | 123.70 | 124.40 | 96,180 | +0.30(+0.24%) |
Aug 29, 2013 | 122.70 | 125.80 | 122.00 | 124.10 | 77,913 | +1.40(+1.14%) |
Aug 28, 2013 | 122.40 | 124.40 | 121.50 | 122.70 | 92,618 | +0.10(+0.08%) |
Aug 27, 2013 | 124.50 | 126.00 | 121.20 | 122.60 | 139,379 | -3.50(-2.78%) |
Aug 26, 2013 | 129.30 | 137.30 | 125.30 | 126.10 | 407,418 | +2.00(+1.61%) |
Aug 23, 2013 | 123.60 | 124.40 | 123.00 | 124.10 | 78,568 | +0.70(+0.57%) |
Aug 22, 2013 | 122.90 | 124.50 | 121.70 | 123.40 | 73,827 | +1.80(+1.48%) |
Aug 21, 2013 | 120.10 | 122.50 | 119.20 | 121.60 | 107,343 | +0.30(+0.25%) |
Aug 20, 2013 | 119.50 | 122.00 | 118.90 | 121.30 | 102,138 | +1.30(+1.08%) |
Aug 19, 2013 | 120.70 | 122.10 | 119.20 | 120.00 | 121,441 | -1.10(-0.91%) |
Aug 16, 2013 | 128.50 | 128.50 | 120.70 | 121.10 | 254,180 | -7.40(-5.76%) |
Aug 15, 2013 | 124.00 | 129.10 | 118.20 | 128.50 | 344,165 | +3.50(+2.80%) |
Aug 14, 2013 | 126.00 | 127.30 | 123.60 | 125.00 | 129,573 | -0.50(-0.40%) |
Aug 13, 2013 | 135.90 | 135.90 | 124.90 | 125.50 | 259,509 | -9.30(-6.90%) |
Aug 12, 2013 | 129.10 | 135.00 | 129.00 | 134.80 | 271,565 | +5.40(+4.17%) |
Aug 09, 2013 | 132.00 | 135.20 | 128.50 | 129.40 | 328,560 | -0.20(-0.15%) |
Aug 08, 2013 | 119.20 | 130.50 | 119.00 | 129.60 | 543,974 | +11.50(+9.74%) |
Aug 07, 2013 | 113.90 | 118.50 | 112.61 | 118.10 | 405,658 | +3.00(+2.61%) |
Aug 06, 2013 | 116.40 | 121.20 | 106.00 | 115.10 | 919,032 | -2.70(-2.29%) |
Aug 05, 2013 | 122.20 | 122.80 | 114.20 | 117.80 | 490,241 | -3.40(-2.81%) |
Aug 02, 2013 | 128.10 | 129.50 | 121.20 | 121.20 | 389,295 | -9.50(-7.27%) |
Aug 01, 2013 | 128.60 | 133.47 | 120.40 | 130.70 | 820,020 | +2.90(+2.27%) |
Jul 31, 2013 | 133.90 | 133.90 | 126.30 | 127.80 | 847,762 | -11.10(-7.99%) |
Jul 30, 2013 | 147.00 | 151.40 | 127.00 | 138.90 | 2,230,073 | -55.50(-28.55%) |
Jul 29, 2013 | 190.30 | 195.10 | 189.50 | 194.40 | 51,110 | +3.90(+2.05%) |
Jul 26, 2013 | 189.50 | 190.75 | 188.10 | 190.50 | 40,531 | -0.80(-0.42%) |
Jul 25, 2013 | 188.70 | 191.80 | 186.90 | 191.30 | 68,544 | +0.70(+0.37%) |
Jul 24, 2013 | 191.90 | 191.90 | 189.50 | 190.60 | 37,178 | -1.90(-0.99%) |
Jul 23, 2013 | 192.00 | 192.80 | 190.60 | 192.50 | 38,845 | +1.30(+0.68%) |
Jul 22, 2013 | 188.90 | 191.50 | 189.00 | 191.20 | 28,114 | +2.20(+1.16%) |
Jul 19, 2013 | 191.60 | 191.60 | 186.90 | 189.00 | 81,026 | -2.60(-1.36%) |
Jul 18, 2013 | 191.60 | 192.80 | 190.90 | 191.60 | 53,954 | +0.05(+0.03%) |
Jul 17, 2013 | 190.80 | 192.90 | 190.40 | 191.55 | 31,058 | +1.25(+0.66%) |
Jul 16, 2013 | 193.20 | 193.20 | 189.60 | 190.30 | 50,062 | -3.20(-1.65%) |
Jul 15, 2013 | 193.20 | 194.00 | 191.40 | 193.50 | 52,221 | -0.30(-0.15%) |
Jul 12, 2013 | 192.80 | 194.00 | 192.20 | 193.80 | 68,487 | +0.10(+0.05%) |
Jul 11, 2013 | 192.20 | 193.90 | 190.55 | 193.70 | 72,957 | +3.70(+1.95%) |
Jul 10, 2013 | 191.10 | 193.40 | 189.80 | 190.00 | 136,724 | -0.90(-0.47%) |
Jul 09, 2013 | 184.20 | 191.00 | 183.70 | 190.90 | 111,364 | +7.80(+4.26%) |
Jul 08, 2013 | 183.00 | 184.20 | 182.21 | 183.10 | 57,325 | +0.20(+0.11%) |
Jul 05, 2013 | 184.40 | 184.70 | 182.30 | 182.90 | 68,735 | +0.00(+0.00%) |
Jul 03, 2013 | 184.00 | 185.40 | 182.60 | 182.90 | 171,436 | -2.20(-1.19%) |
Jul 02, 2013 | 188.10 | 188.10 | 184.00 | 185.10 | 120,906 | -2.20(-1.17%) |
Jul 01, 2013 | 190.50 | 191.10 | 185.90 | 187.30 | 163,701 | -3.20(-1.68%) |
Jun 28, 2013 | 190.30 | 192.40 | 187.50 | 190.50 | 544,279 | -0.60(-0.31%) |
Jun 26, 2013 | 191.10 | 192.60 | 188.90 | 191.10 | 104,402 | +0.80(+0.42%) |
Jun 25, 2013 | 189.30 | 191.60 | 187.20 | 190.30 | 84,544 | +2.70(+1.44%) |
Jun 24, 2013 | 185.20 | 189.10 | 183.30 | 187.60 | 114,637 | +0.00(+0.00%) |
Jun 21, 2013 | 188.20 | 190.25 | 185.90 | 187.60 | 137,184 | +0.40(+0.21%) |
Jun 20, 2013 | 184.90 | 188.40 | 184.20 | 187.20 | 96,556 | -0.50(-0.27%) |
Jun 19, 2013 | 188.50 | 189.40 | 186.50 | 187.70 | 62,937 | -0.90(-0.48%) |
Jun 18, 2013 | 184.40 | 189.10 | 183.60 | 188.60 | 66,746 | +3.90(+2.11%) |
Jun 17, 2013 | 190.80 | 191.40 | 181.90 | 184.70 | 78,001 | -5.10(-2.69%) |
Jun 14, 2013 | 190.10 | 190.70 | 186.90 | 189.80 | 131,489 | -0.20(-0.11%) |
Jun 13, 2013 | 185.00 | 190.20 | 181.90 | 190.00 | 78,280 | +4.60(+2.48%) |
Jun 12, 2013 | 188.10 | 189.70 | 183.80 | 185.40 | 94,344 | -2.60(-1.38%) |
Jun 11, 2013 | 188.30 | 189.20 | 185.90 | 188.00 | 87,080 | -2.30(-1.21%) |
Jun 10, 2013 | 191.20 | 191.60 | 189.00 | 190.30 | 52,468 | +0.20(+0.11%) |
Jun 07, 2013 | 188.70 | 190.45 | 186.20 | 190.10 | 48,766 | +1.50(+0.80%) |
Jun 06, 2013 | 188.20 | 188.75 | 186.60 | 188.60 | 59,845 | +0.50(+0.27%) |
Jun 05, 2013 | 187.90 | 189.15 | 186.80 | 188.10 | 66,858 | -0.30(-0.16%) |
Jun 04, 2013 | 187.40 | 189.38 | 187.00 | 188.40 | 64,026 | +0.30(+0.16%) |
Jun 03, 2013 | 187.80 | 188.80 | 185.50 | 188.10 | 98,005 | +0.30(+0.16%) |
May 31, 2013 | 190.10 | 192.09 | 187.70 | 187.80 | 76,716 | -3.70(-1.93%) |
May 30, 2013 | 192.30 | 192.90 | 189.60 | 191.50 | 44,644 | -0.80(-0.42%) |
May 29, 2013 | 186.80 | 193.10 | 186.80 | 192.30 | 86,550 | +3.80(+2.02%) |
May 28, 2013 | 183.90 | 188.70 | 182.00 | 188.50 | 147,932 | +6.20(+3.40%) |
May 24, 2013 | 179.50 | 185.10 | 177.98 | 182.30 | 134,053 | +2.30(+1.28%) |
May 23, 2013 | 175.70 | 181.10 | 174.50 | 180.00 | 68,779 | +2.80(+1.58%) |
May 22, 2013 | 182.70 | 184.30 | 176.40 | 177.20 | 51,193 | -5.40(-2.96%) |
May 21, 2013 | 184.60 | 186.30 | 182.40 | 182.60 | 48,239 | -2.60(-1.40%) |
May 20, 2013 | 182.80 | 186.70 | 182.21 | 185.20 | 64,862 | +2.40(+1.31%) |
May 17, 2013 | 177.40 | 184.10 | 177.20 | 182.80 | 114,384 | +7.50(+4.28%) |
May 16, 2013 | 172.70 | 177.50 | 172.00 | 175.30 | 49,984 | +2.20(+1.27%) |
May 15, 2013 | 175.00 | 175.50 | 172.40 | 173.10 | 71,039 | -3.10(-1.76%) |
May 13, 2013 | 179.30 | 179.30 | 175.30 | 176.20 | 37,683 | -4.00(-2.22%) |
May 10, 2013 | 181.70 | 181.80 | 177.00 | 180.20 | 44,886 | -1.40(-0.77%) |
May 09, 2013 | 183.70 | 184.70 | 181.40 | 181.60 | 49,562 | -2.00(-1.09%) |
May 08, 2013 | 178.50 | 184.00 | 178.00 | 183.60 | 84,464 | +5.80(+3.26%) |
May 07, 2013 | 175.60 | 179.30 | 175.30 | 177.80 | 71,869 | +2.80(+1.60%) |
May 06, 2013 | 173.20 | 176.10 | 172.30 | 175.00 | 63,232 | +1.00(+0.57%) |
May 03, 2013 | 172.80 | 175.10 | 170.60 | 174.00 | 127,457 | +2.80(+1.64%) |
May 02, 2013 | 180.40 | 182.10 | 168.80 | 171.20 | 180,655 | -9.10(-5.05%) |
May 01, 2013 | 183.30 | 183.30 | 179.50 | 180.30 | 60,753 | -3.80(-2.06%) |
Apr 30, 2013 | 183.90 | 184.60 | 182.50 | 184.10 | 70,733 | +0.00(+0.00%) |
Apr 29, 2013 | 183.70 | 185.10 | 182.60 | 184.10 | 73,194 | +1.60(+0.88%) |
Apr 26, 2013 | 184.10 | 184.70 | 181.20 | 182.50 | 51,343 | -2.20(-1.19%) |
Apr 25, 2013 | 185.40 | 188.30 | 184.30 | 184.70 | 94,419 | +0.80(+0.44%) |
Apr 24, 2013 | 176.90 | 185.20 | 176.90 | 183.90 | 95,785 | +7.10(+4.02%) |
Apr 23, 2013 | 177.90 | 179.60 | 174.60 | 176.80 | 45,210 | -1.20(-0.67%) |
Apr 22, 2013 | 176.50 | 178.90 | 172.70 | 178.00 | 64,367 | +1.40(+0.79%) |
Apr 19, 2013 | 177.60 | 178.30 | 174.30 | 176.60 | 71,030 | -0.30(-0.17%) |
Apr 18, 2013 | 173.50 | 177.10 | 172.00 | 176.90 | 124,553 | +5.40(+3.15%) |
Apr 17, 2013 | 174.80 | 175.32 | 170.70 | 171.50 | 70,694 | -4.80(-2.72%) |
Apr 16, 2013 | 173.80 | 176.90 | 173.10 | 176.30 | 80,125 | +3.60(+2.08%) |
Apr 15, 2013 | 181.50 | 181.90 | 172.10 | 172.70 | 106,484 | -10.70(-5.83%) |
Apr 12, 2013 | 185.20 | 185.20 | 180.90 | 183.40 | 70,047 | -2.40(-1.29%) |
Apr 11, 2013 | 185.00 | 188.50 | 185.00 | 185.80 | 64,664 | +0.50(+0.27%) |
Apr 10, 2013 | 187.60 | 188.00 | 182.55 | 185.30 | 113,469 | -1.80(-0.96%) |
Apr 09, 2013 | 184.60 | 189.60 | 184.20 | 187.10 | 68,961 | +3.20(+1.74%) |
Apr 08, 2013 | 183.90 | 184.30 | 181.60 | 183.90 | 73,233 | +0.00(+0.00%) |
Apr 05, 2013 | 181.00 | 184.90 | 180.40 | 183.90 | 80,987 | +0.70(+0.38%) |
Apr 04, 2013 | 181.90 | 185.40 | 181.90 | 183.20 | 60,663 | +1.10(+0.60%) |
Apr 03, 2013 | 182.80 | 183.30 | 180.30 | 182.10 | 76,664 | -0.60(-0.33%) |
Apr 02, 2013 | 186.00 | 186.10 | 179.30 | 182.70 | 93,578 | -2.60(-1.40%) |
Apr 01, 2013 | 187.60 | 188.15 | 183.60 | 185.30 | 81,605 | -2.30(-1.23%) |
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |
Mar 01, 2013 | 195.50 | 195.70 | 191.90 | 193.00 | 94,416 | -4.10(-2.08%) |
Feb 28, 2013 | 196.50 | 199.20 | 196.30 | 197.10 | 125,270 | +1.20(+0.61%) |
Feb 27, 2013 | 192.50 | 196.55 | 191.80 | 195.90 | 93,435 | +3.30(+1.71%) |
Feb 26, 2013 | 193.80 | 194.70 | 190.40 | 192.60 | 71,941 | -2.30(-1.18%) |
Feb 22, 2013 | 195.10 | 196.20 | 193.10 | 194.90 | 79,380 | +0.10(+0.05%) |
Feb 21, 2013 | 197.40 | 197.70 | 190.10 | 194.80 | 140,079 | -3.30(-1.67%) |
Feb 20, 2013 | 203.70 | 204.80 | 197.05 | 198.10 | 82,347 | -6.70(-3.27%) |
Feb 19, 2013 | 204.00 | 205.47 | 200.10 | 204.80 | 138,897 | -2.00(-0.97%) |
Feb 15, 2013 | 219.10 | 220.00 | 206.50 | 206.80 | 121,723 | -13.50(-6.13%) |
Feb 14, 2013 | 233.00 | 233.30 | 213.50 | 220.30 | 164,605 | -14.80(-6.30%) |
Feb 13, 2013 | 234.40 | 235.90 | 232.10 | 235.10 | 41,992 | +1.60(+0.69%) |
Feb 12, 2013 | 230.40 | 233.90 | 229.70 | 233.50 | 37,265 | +2.30(+0.99%) |
Feb 11, 2013 | 232.70 | 232.70 | 229.00 | 231.20 | 29,775 | -1.50(-0.64%) |
Feb 08, 2013 | 232.70 | 233.50 | 231.00 | 232.70 | 23,198 | +0.30(+0.13%) |
Feb 07, 2013 | 232.90 | 233.90 | 229.80 | 232.40 | 31,104 | -0.80(-0.34%) |
Feb 06, 2013 | 230.10 | 234.80 | 229.80 | 233.20 | 34,694 | +5.30(+2.33%) |
Feb 04, 2013 | 230.50 | 231.70 | 227.20 | 227.90 | 51,206 | -5.40(-2.31%) |
Feb 01, 2013 | 234.60 | 235.10 | 231.30 | 233.30 | 33,069 | +0.30(+0.13%) |
Jan 31, 2013 | 230.50 | 234.80 | 228.70 | 233.00 | 39,200 | +0.60(+0.26%) |
Jan 30, 2013 | 236.40 | 237.10 | 231.50 | 232.40 | 56,906 | -4.20(-1.78%) |
Jan 29, 2013 | 235.00 | 240.50 | 234.80 | 236.60 | 77,202 | +0.80(+0.34%) |
Jan 28, 2013 | 234.90 | 236.70 | 233.70 | 235.80 | 55,411 | +1.60(+0.68%) |
Jan 25, 2013 | 227.20 | 234.80 | 227.00 | 234.20 | 72,799 | +7.40(+3.26%) |
Jan 24, 2013 | 219.60 | 228.00 | 219.60 | 226.80 | 62,949 | +7.80(+3.56%) |
Jan 23, 2013 | 218.60 | 220.00 | 217.60 | 219.00 | 24,632 | +0.50(+0.23%) |
Jan 22, 2013 | 217.50 | 218.90 | 214.90 | 218.50 | 27,454 | +0.80(+0.37%) |
Jan 18, 2013 | 217.80 | 218.30 | 215.30 | 217.70 | 23,553 | -0.40(-0.18%) |
Jan 17, 2013 | 218.00 | 219.00 | 216.60 | 218.10 | 40,399 | +0.20(+0.09%) |
Jan 16, 2013 | 222.80 | 223.39 | 217.10 | 217.90 | 52,391 | -6.20(-2.77%) |
Jan 15, 2013 | 221.30 | 226.40 | 221.30 | 224.10 | 37,940 | +1.40(+0.63%) |
Jan 14, 2013 | 222.50 | 223.00 | 218.70 | 222.70 | 48,785 | -0.40(-0.18%) |
Jan 11, 2013 | 220.50 | 224.00 | 217.70 | 223.10 | 38,355 | +2.70(+1.23%) |
Jan 10, 2013 | 221.50 | 222.30 | 219.30 | 220.40 | 25,985 | -0.10(-0.05%) |
Jan 09, 2013 | 218.80 | 221.30 | 218.80 | 220.50 | 23,233 | +1.50(+0.68%) |
Jan 08, 2013 | 222.30 | 223.50 | 217.50 | 219.00 | 53,109 | -3.00(-1.35%) |
Jan 07, 2013 | 222.70 | 224.10 | 214.20 | 222.00 | 44,524 | -4.30(-1.90%) |
Jan 04, 2013 | 220.30 | 226.90 | 220.04 | 226.30 | 35,690 | +6.30(+2.86%) |
Jan 03, 2013 | 220.00 | 221.50 | 219.10 | 220.00 | 33,350 | -0.30(-0.14%) |