Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 279.93 | 279.57 | 279.57 | 279.57 | 640,600 | +0.00(+0.00%) |
Dec 30, 2013 | 278.39 | 280.19 | 273.77 | 279.57 | 605,202 | +2.40(+0.87%) |
Dec 27, 2013 | 281.81 | 282.92 | 276.31 | 277.17 | 609,633 | -4.17(-1.48%) |
Dec 26, 2013 | 280.81 | 282.22 | 279.07 | 281.34 | 620,545 | +0.69(+0.25%) |
Dec 24, 2013 | 281.44 | 282.68 | 278.36 | 280.65 | 463,262 | -0.96(-0.34%) |
Dec 23, 2013 | 284.28 | 285.00 | 279.51 | 281.61 | 1,075,940 | -1.73(-0.61%) |
Dec 20, 2013 | 278.45 | 285.54 | 275.03 | 283.34 | 3,027,642 | +6.13(+2.21%) |
Dec 19, 2013 | 278.88 | 280.43 | 275.17 | 277.21 | 955,172 | -3.43(-1.22%) |
Dec 18, 2013 | 272.19 | 281.25 | 270.74 | 280.64 | 1,870,359 | +9.13(+3.36%) |
Dec 17, 2013 | 274.50 | 276.59 | 270.27 | 271.51 | 1,249,321 | -2.09(-0.76%) |
Dec 16, 2013 | 277.57 | 283.54 | 273.21 | 273.60 | 1,178,303 | -1.72(-0.62%) |
Dec 13, 2013 | 278.02 | 279.41 | 271.59 | 275.32 | 1,167,492 | -2.55(-0.92%) |
Dec 12, 2013 | 278.20 | 283.83 | 277.22 | 277.87 | 993,034 | -0.17(-0.06%) |
Dec 11, 2013 | 285.75 | 286.02 | 277.19 | 278.04 | 1,268,487 | -7.19(-2.52%) |
Dec 10, 2013 | 281.88 | 288.90 | 281.29 | 285.23 | 847,546 | -0.95(-0.33%) |
Dec 09, 2013 | 292.86 | 293.20 | 284.70 | 286.18 | 1,189,970 | -4.72(-1.62%) |
Dec 06, 2013 | 289.55 | 292.86 | 283.00 | 290.90 | 0 | +5.98(+2.10%) |
Dec 05, 2013 | 284.95 | 288.73 | 282.12 | 284.92 | 0 | -0.90(-0.31%) |
Dec 04, 2013 | 285.90 | 289.24 | 282.38 | 285.82 | 0 | -1.94(-0.67%) |
Dec 03, 2013 | 294.17 | 294.84 | 286.56 | 287.76 | 1,410,701 | -7.08(-2.40%) |
Dec 02, 2013 | 291.71 | 298.82 | 290.52 | 294.84 | 0 | +3.87(+1.33%) |
Nov 29, 2013 | 290.00 | 295.49 | 290.00 | 290.97 | 0 | -2.86(-0.97%) |
Nov 27, 2013 | 292.80 | 295.89 | 288.01 | 293.83 | 0 | +4.63(+1.60%) |
Nov 26, 2013 | 295.95 | 297.80 | 288.58 | 289.20 | 1,583,073 | -6.68(-2.26%) |
Nov 25, 2013 | 286.54 | 297.98 | 284.77 | 295.88 | 2,725,361 | +10.26(+3.59%) |
Nov 22, 2013 | 278.00 | 289.97 | 274.98 | 285.62 | 0 | +33.19(+13.15%) |
Nov 21, 2013 | 247.30 | 253.22 | 245.31 | 252.43 | 1,398,275 | +6.31(+2.56%) |
Nov 20, 2013 | 245.67 | 249.96 | 243.00 | 246.12 | 1,014,438 | +0.66(+0.27%) |
Nov 19, 2013 | 241.97 | 248.75 | 240.68 | 245.46 | 1,203,463 | +4.19(+1.74%) |
Nov 18, 2013 | 244.98 | 247.40 | 239.81 | 241.27 | 1,224,246 | -3.82(-1.56%) |
Nov 15, 2013 | 237.00 | 245.81 | 236.80 | 245.09 | 0 | +7.51(+3.16%) |
Nov 14, 2013 | 236.50 | 240.84 | 236.50 | 237.58 | 680,033 | +1.96(+0.83%) |
Nov 12, 2013 | 233.50 | 235.63 | 231.00 | 235.62 | 0 | +0.83(+0.35%) |
Nov 11, 2013 | 236.23 | 237.43 | 232.36 | 234.79 | 0 | -1.90(-0.80%) |
Nov 08, 2013 | 233.12 | 237.54 | 230.25 | 236.69 | 0 | +5.50(+2.38%) |
Nov 07, 2013 | 239.72 | 242.89 | 230.53 | 231.19 | 1,444,057 | -7.29(-3.06%) |
Nov 06, 2013 | 245.27 | 245.98 | 237.63 | 238.48 | 1,053,375 | -5.58(-2.29%) |
Nov 05, 2013 | 237.99 | 244.87 | 237.99 | 244.06 | 993,525 | +3.99(+1.66%) |
Nov 04, 2013 | 243.79 | 245.95 | 239.85 | 240.07 | 942,173 | -3.03(-1.25%) |
Nov 01, 2013 | 245.57 | 248.31 | 239.61 | 243.10 | 0 | -1.09(-0.45%) |
Oct 31, 2013 | 249.23 | 251.00 | 244.17 | 244.19 | 1,174,227 | -4.76(-1.91%) |
Oct 30, 2013 | 253.72 | 254.81 | 246.77 | 248.95 | 934,430 | -5.44(-2.14%) |
Oct 29, 2013 | 255.85 | 256.00 | 249.13 | 254.39 | 871,222 | -0.04(-0.02%) |
Oct 28, 2013 | 250.47 | 262.00 | 245.03 | 254.43 | 2,577,765 | +2.17(+0.86%) |
Oct 25, 2013 | 250.53 | 252.83 | 247.75 | 252.26 | 0 | +3.04(+1.22%) |
Oct 24, 2013 | 251.99 | 252.99 | 248.37 | 249.22 | 1,034,731 | -1.90(-0.76%) |
Oct 23, 2013 | 249.80 | 251.84 | 247.43 | 251.12 | 993,548 | +0.52(+0.21%) |
Oct 22, 2013 | 244.25 | 251.96 | 243.02 | 250.60 | 1,239,077 | +7.53(+3.10%) |
Oct 21, 2013 | 245.19 | 246.50 | 241.52 | 243.07 | 774,235 | -1.83(-0.75%) |
Oct 18, 2013 | 246.70 | 246.86 | 241.66 | 244.90 | 1,122,399 | -2.20(-0.89%) |
Oct 17, 2013 | 241.02 | 247.46 | 240.05 | 247.10 | 932,612 | +5.92(+2.46%) |
Oct 16, 2013 | 236.57 | 241.88 | 236.35 | 241.18 | 1,148,433 | +4.71(+1.99%) |
Oct 15, 2013 | 237.69 | 239.07 | 236.19 | 236.47 | 765,740 | -2.37(-0.99%) |
Oct 14, 2013 | 232.65 | 238.97 | 231.02 | 238.84 | 701,806 | +4.04(+1.72%) |
Oct 11, 2013 | 233.97 | 238.65 | 233.26 | 234.80 | 0 | +0.63(+0.27%) |
Oct 10, 2013 | 228.26 | 234.85 | 227.50 | 234.17 | 1,178,088 | +10.32(+4.61%) |
Oct 09, 2013 | 226.96 | 228.15 | 221.07 | 223.85 | 1,429,555 | -1.65(-0.73%) |
Oct 08, 2013 | 235.37 | 237.75 | 225.11 | 225.50 | 1,554,261 | -11.09(-4.69%) |
Oct 07, 2013 | 237.47 | 240.91 | 235.59 | 236.59 | 910,184 | -3.71(-1.54%) |
Oct 04, 2013 | 236.39 | 241.45 | 235.40 | 240.30 | 1,325,957 | +6.46(+2.76%) |
Oct 03, 2013 | 244.71 | 245.98 | 233.50 | 233.84 | 1,679,981 | -12.39(-5.03%) |
Oct 02, 2013 | 243.90 | 248.32 | 243.62 | 246.23 | 835,887 | +1.31(+0.53%) |
Oct 01, 2013 | 242.85 | 245.75 | 241.95 | 244.92 | 913,757 | +0.10(+0.04%) |
Sep 27, 2013 | 241.23 | 245.16 | 238.47 | 244.82 | 0 | +1.77(+0.73%) |
Sep 26, 2013 | 241.94 | 245.88 | 241.48 | 243.05 | 986,202 | +1.54(+0.64%) |
Sep 25, 2013 | 244.10 | 244.36 | 241.27 | 241.51 | 872,309 | -2.03(-0.83%) |
Sep 24, 2013 | 242.46 | 243.97 | 240.89 | 243.54 | 833,119 | +0.87(+0.36%) |
Sep 23, 2013 | 248.40 | 248.40 | 241.52 | 242.67 | 1,056,810 | -5.46(-2.20%) |
Sep 20, 2013 | 248.28 | 248.75 | 246.05 | 248.13 | 0 | +0.15(+0.06%) |
Sep 19, 2013 | 247.03 | 248.95 | 244.62 | 247.98 | 1,395,622 | +1.63(+0.66%) |
Sep 18, 2013 | 245.99 | 246.49 | 240.05 | 246.35 | 1,603,879 | +6.30(+2.62%) |
Sep 17, 2013 | 238.98 | 241.00 | 236.23 | 240.05 | 0 | +0.48(+0.20%) |
Sep 16, 2013 | 238.00 | 240.38 | 236.31 | 239.57 | 1,045,346 | +4.86(+2.07%) |
Sep 13, 2013 | 234.95 | 236.07 | 231.54 | 234.71 | 0 | +0.60(+0.26%) |
Sep 12, 2013 | 236.77 | 238.50 | 233.08 | 234.11 | 1,112,213 | -2.16(-0.91%) |
Sep 11, 2013 | 228.50 | 236.54 | 227.79 | 236.27 | 1,220,774 | +7.58(+3.31%) |
Sep 10, 2013 | 230.00 | 230.35 | 224.79 | 228.69 | 931,227 | -0.16(-0.07%) |
Sep 09, 2013 | 226.09 | 229.00 | 224.94 | 228.86 | 872,119 | +3.68(+1.63%) |
Sep 06, 2013 | 229.50 | 230.00 | 224.43 | 225.18 | 0 | -2.52(-1.11%) |
Sep 05, 2013 | 229.81 | 231.72 | 226.02 | 227.70 | 1,072,308 | -2.89(-1.25%) |
Sep 04, 2013 | 223.64 | 231.65 | 223.00 | 230.59 | 1,905,033 | +8.80(+3.97%) |
Sep 03, 2013 | 216.00 | 222.45 | 213.05 | 221.79 | 1,219,406 | +8.77(+4.12%) |
Aug 30, 2013 | 213.99 | 214.56 | 210.87 | 213.02 | 0 | -1.11(-0.52%) |
Aug 29, 2013 | 209.19 | 217.07 | 209.03 | 214.13 | 843,701 | +4.42(+2.11%) |
Aug 28, 2013 | 208.27 | 211.29 | 206.60 | 209.71 | 808,844 | +2.06(+0.99%) |
Aug 27, 2013 | 210.09 | 211.71 | 207.39 | 207.65 | 724,565 | -4.69(-2.21%) |
Aug 26, 2013 | 212.02 | 214.92 | 210.99 | 212.34 | 805,901 | +0.96(+0.45%) |
Aug 23, 2013 | 211.49 | 212.25 | 210.02 | 211.38 | 0 | -0.10(-0.05%) |
Aug 22, 2013 | 208.35 | 212.77 | 208.01 | 211.48 | 611,739 | +3.40(+1.63%) |
Aug 21, 2013 | 205.61 | 210.98 | 203.55 | 208.08 | 998,705 | +1.53(+0.74%) |
Aug 20, 2013 | 206.81 | 209.25 | 206.24 | 206.55 | 736,676 | -0.32(-0.15%) |
Aug 19, 2013 | 207.15 | 209.95 | 206.84 | 206.87 | 639,825 | -0.02(-0.01%) |
Aug 16, 2013 | 205.61 | 208.92 | 205.28 | 206.89 | 0 | +0.36(+0.17%) |
Aug 15, 2013 | 209.41 | 209.86 | 205.73 | 206.53 | 814,099 | -4.99(-2.36%) |
Aug 14, 2013 | 210.93 | 214.16 | 210.65 | 211.52 | 1,054,843 | +0.27(+0.13%) |
Aug 13, 2013 | 206.88 | 213.49 | 206.15 | 211.25 | 1,775,014 | +4.36(+2.11%) |
Aug 12, 2013 | 210.79 | 210.79 | 203.55 | 206.89 | 1,956,133 | -5.46(-2.57%) |
Aug 09, 2013 | 214.75 | 217.10 | 212.01 | 212.35 | 1,028,855 | -4.54(-2.09%) |
Aug 08, 2013 | 219.70 | 220.00 | 215.87 | 216.89 | 807,767 | -0.87(-0.40%) |
Aug 07, 2013 | 220.64 | 222.85 | 217.13 | 217.76 | 1,114,480 | -4.06(-1.83%) |
Aug 06, 2013 | 227.21 | 227.36 | 221.70 | 221.82 | 753,831 | -5.75(-2.53%) |
Aug 05, 2013 | 228.00 | 229.00 | 225.10 | 227.57 | 969,762 | -0.19(-0.08%) |
Aug 02, 2013 | 220.38 | 227.80 | 220.30 | 227.76 | 1,535,972 | +7.56(+3.43%) |
Aug 01, 2013 | 218.82 | 221.58 | 218.03 | 220.20 | 1,126,054 | +2.07(+0.95%) |
Jul 31, 2013 | 217.49 | 221.70 | 216.06 | 218.13 | 0 | +1.20(+0.55%) |
Jul 30, 2013 | 216.98 | 217.99 | 214.21 | 216.93 | 0 | +0.97(+0.45%) |
Jul 29, 2013 | 221.86 | 224.11 | 215.96 | 215.96 | 0 | -7.27(-3.26%) |
Jul 26, 2013 | 226.40 | 227.76 | 218.16 | 223.23 | 0 | -4.25(-1.87%) |
Jul 25, 2013 | 233.53 | 233.97 | 222.20 | 227.48 | 2,392,644 | +0.87(+0.38%) |
Jul 24, 2013 | 222.73 | 226.97 | 221.18 | 226.61 | 1,455,739 | +3.96(+1.78%) |
Jul 23, 2013 | 231.55 | 231.83 | 221.91 | 222.66 | 1,723,278 | -9.01(-3.89%) |
Jul 22, 2013 | 233.71 | 232.00 | 222.09 | 231.67 | 0 | +1.40(+0.61%) |
Jul 19, 2013 | 224.33 | 230.62 | 220.10 | 230.27 | 1,593,039 | +7.15(+3.20%) |
Jul 18, 2013 | 225.33 | 226.99 | 222.62 | 223.12 | 0 | -1.87(-0.83%) |
Jul 17, 2013 | 224.06 | 227.12 | 223.32 | 224.99 | 1,025,044 | +2.14(+0.96%) |
Jul 16, 2013 | 223.94 | 225.53 | 220.03 | 222.85 | 0 | -1.48(-0.66%) |
Jul 15, 2013 | 228.01 | 228.01 | 222.50 | 224.33 | 0 | -2.01(-0.89%) |
Jul 12, 2013 | 222.52 | 226.54 | 219.19 | 226.34 | 0 | +3.04(+1.36%) |
Jul 11, 2013 | 222.61 | 226.00 | 220.83 | 223.30 | 1,260,874 | +3.60(+1.64%) |
Jul 10, 2013 | 218.87 | 221.51 | 216.38 | 219.70 | 0 | +0.44(+0.20%) |
Jul 09, 2013 | 219.20 | 220.92 | 215.81 | 219.26 | 829,085 | +1.19(+0.54%) |
Jul 08, 2013 | 223.38 | 225.22 | 217.50 | 218.07 | 0 | -3.58(-1.62%) |
Jul 05, 2013 | 220.27 | 223.94 | 220.27 | 221.65 | 0 | +4.15(+1.91%) |
Jul 03, 2013 | 214.99 | 218.67 | 214.53 | 217.50 | 0 | +0.85(+0.39%) |
Jul 02, 2013 | 217.49 | 219.28 | 215.22 | 216.65 | 0 | -1.22(-0.56%) |
Jul 01, 2013 | 220.25 | 223.80 | 217.72 | 217.88 | 1,522,976 | +2.68(+1.24%) |
Jun 28, 2013 | 221.68 | 224.63 | 215.13 | 215.20 | 3,110,384 | +6.39(+3.06%) |
Jun 27, 2013 | 209.80 | 212.98 | 207.82 | 208.81 | 0 | +0.38(+0.18%) |
Jun 26, 2013 | 201.57 | 209.87 | 200.26 | 208.43 | 0 | +9.28(+4.66%) |
Jun 25, 2013 | 201.75 | 202.31 | 196.69 | 199.15 | 0 | -1.31(-0.65%) |
Jun 24, 2013 | 197.80 | 203.65 | 195.10 | 200.46 | 0 | +1.39(+0.70%) |
Jun 21, 2013 | 201.01 | 202.98 | 194.66 | 199.07 | 3,518,119 | -0.51(-0.25%) |
Jun 20, 2013 | 201.60 | 202.97 | 197.70 | 199.58 | 0 | -4.22(-2.07%) |
Jun 19, 2013 | 210.47 | 211.26 | 203.59 | 203.80 | 1,213,582 | -7.00(-3.32%) |
Jun 18, 2013 | 210.47 | 211.62 | 206.43 | 210.80 | 1,440,675 | +3.05(+1.47%) |
Jun 17, 2013 | 214.01 | 216.00 | 206.62 | 207.75 | 0 | -4.24(-2.00%) |
Jun 14, 2013 | 212.00 | 217.65 | 208.42 | 211.99 | 0 | +2.41(+1.15%) |
Jun 13, 2013 | 205.86 | 210.87 | 204.56 | 209.58 | 2,011,599 | +3.03(+1.47%) |
Jun 12, 2013 | 217.70 | 218.90 | 204.12 | 206.55 | 2,778,588 | -16.48(-7.39%) |
Jun 11, 2013 | 219.62 | 225.00 | 218.31 | 223.03 | 1,331,794 | +0.84(+0.38%) |
Jun 10, 2013 | 225.81 | 226.60 | 220.47 | 222.19 | 0 | -2.83(-1.26%) |
Jun 07, 2013 | 223.57 | 228.10 | 223.30 | 225.02 | 0 | +3.83(+1.73%) |
Jun 06, 2013 | 214.35 | 221.35 | 212.87 | 221.19 | 0 | +7.09(+3.31%) |
Jun 05, 2013 | 219.00 | 223.60 | 209.87 | 214.10 | 0 | -5.64(-2.57%) |
Jun 04, 2013 | 224.22 | 225.00 | 218.38 | 219.74 | 0 | -7.65(-3.36%) |
Jun 03, 2013 | 234.15 | 234.70 | 220.08 | 227.39 | 2,464,121 | -10.10(-4.25%) |
May 31, 2013 | 237.18 | 240.49 | 237.01 | 237.49 | 1,337,301 | -1.40(-0.59%) |
May 30, 2013 | 235.82 | 241.12 | 233.12 | 238.89 | 1,267,994 | -0.10(-0.04%) |
May 29, 2013 | 239.42 | 242.18 | 238.44 | 238.99 | 1,143,833 | -1.87(-0.78%) |
May 28, 2013 | 237.23 | 242.64 | 236.28 | 240.86 | 1,451,726 | +5.62(+2.39%) |
May 24, 2013 | 230.87 | 235.40 | 229.35 | 235.24 | 0 | +2.62(+1.13%) |
May 23, 2013 | 230.25 | 235.10 | 226.01 | 232.62 | 1,231,116 | -0.45(-0.19%) |
May 22, 2013 | 232.27 | 238.83 | 230.06 | 233.07 | 0 | +1.74(+0.75%) |
May 21, 2013 | 226.17 | 234.20 | 226.00 | 231.33 | 0 | +6.15(+2.73%) |
May 20, 2013 | 226.05 | 234.46 | 224.33 | 225.18 | 1,281,640 | -1.67(-0.74%) |
May 17, 2013 | 228.36 | 228.86 | 224.60 | 226.85 | 0 | -1.14(-0.50%) |
May 16, 2013 | 226.68 | 228.84 | 223.11 | 227.99 | 1,592,661 | +0.86(+0.38%) |
May 15, 2013 | 228.73 | 230.98 | 224.58 | 227.13 | 0 | +4.39(+1.97%) |
May 13, 2013 | 216.50 | 222.93 | 215.94 | 222.74 | 0 | +9.52(+4.46%) |
May 10, 2013 | 210.76 | 213.38 | 209.05 | 213.22 | 0 | +3.94(+1.88%) |
May 09, 2013 | 210.40 | 212.04 | 208.50 | 209.28 | 0 | -1.43(-0.68%) |
May 08, 2013 | 212.03 | 215.62 | 209.57 | 210.71 | 0 | -1.84(-0.87%) |
May 07, 2013 | 214.81 | 216.62 | 211.65 | 212.55 | 0 | -3.18(-1.47%) |
May 06, 2013 | 221.72 | 222.00 | 215.39 | 215.73 | 0 | -3.12(-1.43%) |
May 03, 2013 | 220.39 | 219.49 | 217.85 | 218.85 | 0 | +1.55(+0.71%) |
May 02, 2013 | 214.68 | 219.08 | 213.26 | 217.30 | 0 | +2.97(+1.39%) |
May 01, 2013 | 215.39 | 218.39 | 214.00 | 214.33 | 0 | -4.60(-2.10%) |
Apr 30, 2013 | 223.94 | 226.18 | 218.21 | 218.93 | 0 | -4.68(-2.09%) |
Apr 29, 2013 | 219.71 | 225.00 | 219.35 | 223.61 | 2,066,235 | +10.02(+4.69%) |
Apr 26, 2013 | 215.89 | 216.00 | 212.53 | 213.59 | 1,083,351 | -2.41(-1.12%) |
Apr 25, 2013 | 212.23 | 217.67 | 212.10 | 216.00 | 1,984,793 | +9.82(+4.76%) |
Apr 24, 2013 | 211.93 | 212.31 | 205.91 | 206.18 | 1,584,901 | -6.58(-3.09%) |
Apr 23, 2013 | 216.88 | 217.60 | 211.23 | 212.76 | 1,971,634 | -2.44(-1.13%) |
Apr 22, 2013 | 204.86 | 216.67 | 204.36 | 215.20 | 2,678,205 | +11.93(+5.87%) |
Apr 19, 2013 | 197.65 | 203.72 | 197.50 | 203.27 | 942,567 | +4.61(+2.32%) |
Apr 18, 2013 | 204.18 | 204.18 | 197.92 | 198.66 | 978,791 | -5.42(-2.66%) |
Apr 17, 2013 | 200.11 | 204.75 | 199.00 | 204.08 | 1,309,947 | +1.96(+0.97%) |
Apr 16, 2013 | 201.51 | 202.48 | 197.74 | 202.12 | 1,308,037 | +3.38(+1.70%) |
Apr 15, 2013 | 206.88 | 207.50 | 198.51 | 198.75 | 1,409,009 | -8.26(-3.99%) |
Apr 12, 2013 | 202.59 | 209.00 | 201.90 | 207.01 | 1,833,671 | +6.75(+3.37%) |
Apr 11, 2013 | 198.94 | 201.00 | 197.18 | 200.26 | 884,832 | +1.92(+0.97%) |
Apr 10, 2013 | 193.69 | 198.44 | 193.22 | 198.34 | 887,261 | +5.17(+2.68%) |
Apr 09, 2013 | 194.51 | 195.43 | 192.20 | 193.17 | 746,358 | -0.96(-0.49%) |
Apr 08, 2013 | 193.60 | 194.88 | 192.33 | 194.13 | 709,139 | +0.82(+0.42%) |
Apr 05, 2013 | 193.05 | 193.99 | 191.80 | 193.31 | 1,317,863 | -2.37(-1.21%) |
Apr 04, 2013 | 197.76 | 198.87 | 194.48 | 195.68 | 1,199,070 | -0.06(-0.03%) |
Apr 03, 2013 | 198.38 | 199.05 | 194.16 | 195.74 | 1,824,010 | -2.45(-1.24%) |
Apr 02, 2013 | 194.94 | 199.54 | 194.23 | 198.19 | 2,039,241 | +5.42(+2.81%) |
Apr 01, 2013 | 193.66 | 196.78 | 191.80 | 192.77 | 2,067,026 | +0.15(+0.08%) |
Mar 28, 2013 | 186.60 | 192.92 | 186.36 | 192.62 | 3,996,008 | +9.94(+5.44%) |
Mar 27, 2013 | 176.52 | 184.17 | 176.01 | 182.68 | 2,456,383 | +5.59(+3.16%) |
Mar 26, 2013 | 177.42 | 178.13 | 175.98 | 177.09 | 1,232,662 | +0.87(+0.49%) |
Mar 25, 2013 | 178.48 | 178.48 | 175.63 | 176.22 | 1,136,549 | -1.78(-1.00%) |
Mar 22, 2013 | 176.88 | 178.90 | 176.88 | 178.00 | 929,554 | +1.45(+0.82%) |
Mar 21, 2013 | 177.28 | 178.33 | 176.18 | 176.55 | 1,047,714 | -1.55(-0.87%) |
Mar 20, 2013 | 177.06 | 178.41 | 176.64 | 178.10 | 830,709 | +2.49(+1.42%) |
Mar 19, 2013 | 175.78 | 177.55 | 174.72 | 175.61 | 1,236,352 | +0.09(+0.05%) |
Mar 18, 2013 | 174.81 | 176.74 | 174.53 | 175.52 | 870,968 | -1.26(-0.71%) |
Mar 15, 2013 | 175.96 | 178.18 | 175.76 | 176.78 | 2,049,444 | +0.00(+0.00%) |
Mar 14, 2013 | 176.20 | 177.91 | 175.91 | 176.78 | 1,041,776 | +0.63(+0.36%) |
Mar 13, 2013 | 175.62 | 176.34 | 174.23 | 176.15 | 1,191,460 | +0.10(+0.06%) |
Mar 12, 2013 | 174.44 | 176.47 | 173.81 | 176.05 | 1,944,621 | +1.91(+1.10%) |
Mar 11, 2013 | 171.85 | 174.21 | 171.42 | 174.14 | 1,092,173 | +1.76(+1.02%) |
Mar 08, 2013 | 172.41 | 172.99 | 171.22 | 172.38 | 1,165,528 | +0.91(+0.53%) |
Mar 07, 2013 | 172.44 | 173.00 | 171.00 | 171.47 | 968,849 | -0.98(-0.57%) |
Mar 06, 2013 | 171.54 | 172.58 | 169.99 | 172.45 | 1,073,982 | +1.14(+0.67%) |
Mar 05, 2013 | 170.08 | 173.72 | 170.05 | 171.31 | 1,371,156 | +1.35(+0.79%) |
Mar 04, 2013 | 167.64 | 170.02 | 165.98 | 169.96 | 1,230,019 | +1.26(+0.75%) |
Mar 01, 2013 | 165.30 | 171.11 | 164.45 | 168.70 | 1,710,887 | +2.36(+1.42%) |
Feb 28, 2013 | 167.07 | 168.69 | 166.34 | 166.34 | 1,212,147 | +0.28(+0.17%) |
Feb 27, 2013 | 163.00 | 167.23 | 162.74 | 166.06 | 1,034,545 | +4.07(+2.51%) |
Feb 26, 2013 | 160.65 | 163.52 | 160.42 | 161.99 | 1,381,027 | +0.63(+0.39%) |
Feb 25, 2013 | 164.09 | 166.95 | 161.25 | 161.36 | 1,215,702 | -3.04(-1.85%) |
Feb 22, 2013 | 163.14 | 164.67 | 162.69 | 164.40 | 746,660 | +1.80(+1.11%) |
Feb 21, 2013 | 164.80 | 165.47 | 161.97 | 162.60 | 1,162,498 | -2.17(-1.32%) |
Feb 20, 2013 | 166.77 | 168.55 | 164.72 | 164.77 | 1,540,483 | -2.04(-1.22%) |
Feb 19, 2013 | 168.67 | 168.90 | 165.79 | 166.81 | 1,127,644 | -1.93(-1.14%) |
Feb 15, 2013 | 165.34 | 169.07 | 164.40 | 168.74 | 1,933,942 | +4.15(+2.52%) |
Feb 14, 2013 | 165.67 | 165.77 | 163.45 | 164.59 | 1,203,561 | -1.32(-0.80%) |
Feb 13, 2013 | 163.39 | 167.29 | 163.34 | 165.91 | 1,378,081 | +0.46(+0.28%) |
Feb 12, 2013 | 163.98 | 165.94 | 163.32 | 165.45 | 1,079,829 | +1.49(+0.91%) |
Feb 11, 2013 | 164.51 | 165.28 | 163.06 | 163.96 | 1,036,172 | -0.48(-0.29%) |
Feb 08, 2013 | 163.57 | 165.80 | 162.32 | 164.44 | 1,163,956 | +4.14(+2.58%) |
Feb 07, 2013 | 161.54 | 162.03 | 158.75 | 160.30 | 1,193,168 | -0.68(-0.42%) |
Feb 06, 2013 | 165.55 | 167.35 | 160.61 | 160.98 | 2,857,616 | +5.25(+3.37%) |
Feb 04, 2013 | 156.15 | 157.27 | 155.10 | 155.73 | 1,205,600 | -1.57(-1.00%) |
Feb 01, 2013 | 157.28 | 158.39 | 155.16 | 157.30 | 1,161,996 | +1.22(+0.78%) |
Jan 31, 2013 | 154.50 | 156.87 | 154.04 | 156.08 | 1,336,973 | +1.00(+0.64%) |
Jan 30, 2013 | 153.54 | 156.08 | 152.92 | 155.08 | 1,718,918 | +1.16(+0.75%) |
Jan 29, 2013 | 149.66 | 154.96 | 149.63 | 153.92 | 2,203,457 | +3.93(+2.62%) |
Jan 28, 2013 | 149.64 | 156.94 | 147.77 | 149.99 | 2,992,998 | +3.79(+2.59%) |
Jan 25, 2013 | 146.94 | 147.49 | 144.55 | 146.20 | 1,182,947 | -0.21(-0.14%) |
Jan 24, 2013 | 144.98 | 146.57 | 144.81 | 146.41 | 2,116,062 | +2.86(+1.99%) |
Jan 23, 2013 | 144.66 | 145.37 | 143.33 | 143.55 | 1,110,127 | -1.31(-0.90%) |
Jan 22, 2013 | 144.00 | 145.00 | 143.18 | 144.86 | 1,395,766 | +0.58(+0.40%) |
Jan 18, 2013 | 143.57 | 144.68 | 143.16 | 144.28 | 1,838,382 | +0.56(+0.39%) |
Jan 17, 2013 | 143.00 | 144.18 | 142.53 | 143.72 | 1,499,660 | +0.90(+0.63%) |
Jan 16, 2013 | 142.82 | 143.30 | 141.76 | 142.82 | 1,139,861 | -0.19(-0.13%) |
Jan 15, 2013 | 141.58 | 143.06 | 139.72 | 143.01 | 1,391,759 | -0.87(-0.60%) |
Jan 14, 2013 | 144.11 | 144.49 | 143.16 | 143.88 | 1,164,327 | +0.09(+0.06%) |
Jan 11, 2013 | 143.99 | 145.02 | 141.03 | 143.79 | 1,793,496 | -0.12(-0.08%) |
Jan 10, 2013 | 144.41 | 144.80 | 141.48 | 143.91 | 2,119,547 | -0.17(-0.12%) |
Jan 09, 2013 | 144.20 | 146.88 | 143.70 | 144.08 | 2,098,733 | -0.31(-0.21%) |
Jan 08, 2013 | 145.53 | 146.52 | 144.09 | 144.39 | 1,760,009 | -2.03(-1.39%) |
Jan 07, 2013 | 145.29 | 146.65 | 145.08 | 146.42 | 1,121,573 | +0.49(+0.34%) |
Jan 04, 2013 | 148.02 | 148.45 | 145.77 | 145.93 | 1,533,065 | -1.93(-1.31%) |
Jan 03, 2013 | 142.25 | 149.00 | 141.73 | 147.86 | 5,816,596 | -2.14(-1.43%) |