Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 230.56 | 232.88 | 229.69 | 232.00 | 548,790 | +0.38(+0.17%) |
Apr 29, 2014 | 232.38 | 233.22 | 231.09 | 231.62 | 638,678 | +1.54(+0.67%) |
Apr 28, 2014 | 232.79 | 234.02 | 227.66 | 230.08 | 1,047,458 | -1.50(-0.65%) |
Apr 25, 2014 | 233.54 | 234.00 | 230.60 | 231.58 | 511,269 | -2.44(-1.04%) |
Apr 24, 2014 | 235.53 | 237.08 | 233.38 | 234.02 | 706,996 | -3.07(-1.29%) |
Apr 23, 2014 | 237.41 | 238.89 | 235.80 | 237.09 | 629,221 | -0.52(-0.22%) |
Apr 22, 2014 | 236.05 | 239.14 | 235.10 | 237.61 | 751,464 | +1.84(+0.78%) |
Apr 21, 2014 | 237.50 | 237.65 | 235.24 | 235.77 | 845,084 | -1.93(-0.81%) |
Apr 17, 2014 | 241.22 | 237.69 | 237.69 | 237.69 | 1,312,565 | -1.36(-0.57%) |
Apr 16, 2014 | 232.58 | 239.44 | 232.58 | 239.06 | 1,413,338 | +7.28(+3.14%) |
Apr 15, 2014 | 231.13 | 232.58 | 227.38 | 231.78 | 821,835 | +1.73(+0.75%) |
Apr 14, 2014 | 229.85 | 230.46 | 227.30 | 230.06 | 945,765 | +3.67(+1.62%) |
Apr 11, 2014 | 227.96 | 229.04 | 225.22 | 226.39 | 1,206,088 | -1.73(-0.76%) |
Apr 10, 2014 | 238.25 | 238.27 | 228.11 | 228.11 | 1,136,019 | -9.53(-4.01%) |
Apr 09, 2014 | 233.91 | 238.06 | 233.31 | 237.65 | 739,398 | +4.56(+1.96%) |
Apr 08, 2014 | 233.99 | 235.16 | 231.26 | 233.08 | 1,078,212 | -1.15(-0.49%) |
Apr 07, 2014 | 238.73 | 239.35 | 233.67 | 234.23 | 1,081,115 | -3.88(-1.63%) |
Apr 04, 2014 | 246.30 | 246.66 | 237.59 | 238.11 | 1,136,705 | -4.41(-1.82%) |
Apr 03, 2014 | 246.35 | 246.35 | 241.60 | 242.52 | 719,396 | -3.01(-1.23%) |
Apr 02, 2014 | 244.34 | 247.78 | 243.13 | 245.53 | 760,722 | +1.28(+0.52%) |
Apr 01, 2014 | 243.66 | 244.45 | 241.11 | 244.25 | 982,341 | +1.86(+0.77%) |
Mar 31, 2014 | 242.38 | 243.34 | 241.09 | 242.40 | 846,039 | +2.77(+1.15%) |
Mar 28, 2014 | 238.48 | 241.96 | 237.72 | 239.63 | 910,075 | +3.38(+1.43%) |
Mar 27, 2014 | 238.56 | 239.51 | 235.51 | 236.24 | 862,980 | -2.12(-0.89%) |
Mar 26, 2014 | 240.16 | 241.53 | 237.66 | 238.36 | 1,246,603 | +1.27(+0.54%) |
Mar 25, 2014 | 234.58 | 237.26 | 232.44 | 237.09 | 1,177,573 | +3.87(+1.66%) |
Mar 24, 2014 | 232.63 | 234.26 | 230.16 | 233.22 | 1,145,464 | +0.56(+0.24%) |
Mar 21, 2014 | 233.30 | 234.47 | 230.53 | 232.67 | 1,729,589 | +0.67(+0.29%) |
Mar 20, 2014 | 228.91 | 233.16 | 228.67 | 232.00 | 838,081 | +2.00(+0.87%) |
Mar 19, 2014 | 232.25 | 232.47 | 228.11 | 230.00 | 867,122 | -2.07(-0.89%) |
Mar 18, 2014 | 231.32 | 232.58 | 230.59 | 232.07 | 533,962 | +1.83(+0.79%) |
Mar 17, 2014 | 229.71 | 232.86 | 229.40 | 230.24 | 968,324 | +2.31(+1.01%) |
Mar 14, 2014 | 230.29 | 232.04 | 227.93 | 227.93 | 931,709 | -2.73(-1.18%) |
Mar 13, 2014 | 239.28 | 239.91 | 230.21 | 230.66 | 1,333,418 | -7.42(-3.12%) |
Mar 12, 2014 | 235.91 | 238.09 | 234.73 | 238.08 | 720,176 | +0.07(+0.03%) |
Mar 11, 2014 | 238.28 | 239.68 | 237.10 | 238.01 | 1,097,240 | +0.25(+0.10%) |
Mar 10, 2014 | 239.46 | 239.71 | 236.34 | 237.76 | 1,050,601 | -1.79(-0.75%) |
Mar 07, 2014 | 242.21 | 242.21 | 238.55 | 239.55 | 986,423 | -0.25(-0.10%) |
Mar 06, 2014 | 238.02 | 240.65 | 236.85 | 239.80 | 956,739 | +3.11(+1.31%) |
Mar 05, 2014 | 235.66 | 237.32 | 235.09 | 236.69 | 697,051 | +1.38(+0.59%) |
Mar 04, 2014 | 233.04 | 236.55 | 232.85 | 235.31 | 956,816 | +5.26(+2.29%) |
Mar 03, 2014 | 230.36 | 231.01 | 228.10 | 230.05 | 892,277 | -3.44(-1.47%) |
Feb 28, 2014 | 234.20 | 236.59 | 232.39 | 233.49 | 1,158,766 | -0.74(-0.32%) |
Feb 27, 2014 | 228.04 | 234.86 | 228.00 | 234.23 | 1,034,577 | +6.27(+2.75%) |
Feb 26, 2014 | 230.00 | 230.90 | 226.62 | 227.97 | 889,277 | -1.97(-0.86%) |
Feb 25, 2014 | 231.40 | 232.69 | 229.44 | 229.94 | 934,956 | -1.83(-0.79%) |
Feb 24, 2014 | 229.61 | 233.27 | 229.02 | 231.76 | 829,202 | +2.75(+1.20%) |
Feb 21, 2014 | 230.24 | 231.54 | 228.86 | 229.02 | 741,047 | -1.16(-0.51%) |
Feb 20, 2014 | 230.08 | 231.28 | 227.87 | 230.18 | 791,425 | +0.02(+0.01%) |
Feb 19, 2014 | 232.29 | 235.86 | 229.88 | 230.16 | 773,498 | -4.19(-1.79%) |
Feb 18, 2014 | 232.32 | 234.96 | 232.08 | 234.35 | 670,703 | +2.25(+0.97%) |
Feb 14, 2014 | 233.21 | 232.10 | 232.10 | 232.10 | 867,301 | -1.16(-0.50%) |
Feb 13, 2014 | 229.01 | 234.19 | 226.82 | 233.26 | 718,675 | +0.79(+0.34%) |
Feb 12, 2014 | 233.47 | 235.52 | 231.45 | 232.47 | 861,298 | -1.26(-0.54%) |
Feb 11, 2014 | 230.55 | 234.76 | 229.79 | 233.73 | 997,201 | +3.16(+1.37%) |
Feb 10, 2014 | 228.11 | 231.34 | 227.28 | 230.57 | 959,217 | +0.89(+0.39%) |
Feb 07, 2014 | 227.48 | 229.78 | 226.03 | 229.68 | 1,131,099 | +3.83(+1.70%) |
Feb 06, 2014 | 223.13 | 226.44 | 222.43 | 225.85 | 1,119,093 | +4.29(+1.94%) |
Feb 05, 2014 | 222.77 | 225.48 | 219.09 | 221.56 | 1,198,269 | -0.37(-0.17%) |
Feb 04, 2014 | 219.65 | 224.08 | 219.27 | 221.93 | 1,198,651 | +2.57(+1.17%) |
Feb 03, 2014 | 227.52 | 228.82 | 218.12 | 219.36 | 2,067,591 | -10.78(-4.69%) |
Jan 31, 2014 | 230.55 | 233.56 | 226.72 | 230.14 | 1,201,296 | -3.81(-1.63%) |
Jan 30, 2014 | 230.88 | 235.23 | 230.88 | 233.95 | 899,685 | +4.77(+2.08%) |
Jan 29, 2014 | 231.19 | 232.04 | 228.43 | 229.18 | 975,512 | -3.43(-1.48%) |
Jan 28, 2014 | 230.55 | 233.00 | 229.57 | 232.61 | 1,388,620 | +2.87(+1.25%) |
Jan 27, 2014 | 234.84 | 235.63 | 229.17 | 229.74 | 1,479,655 | -2.42(-1.04%) |
Jan 24, 2014 | 240.29 | 240.29 | 232.00 | 232.16 | 1,369,651 | -9.54(-3.95%) |
Jan 23, 2014 | 245.51 | 246.83 | 241.52 | 241.71 | 1,483,848 | -6.37(-2.57%) |
Jan 22, 2014 | 245.09 | 248.73 | 244.12 | 248.08 | 1,307,401 | +3.92(+1.61%) |
Jan 21, 2014 | 244.18 | 245.33 | 242.80 | 244.16 | 873,692 | +1.57(+0.65%) |
Jan 17, 2014 | 244.99 | 242.59 | 242.59 | 242.59 | 1,337,052 | -0.81(-0.33%) |
Jan 16, 2014 | 248.40 | 249.70 | 240.11 | 243.40 | 1,992,285 | +3.85(+1.61%) |
Jan 15, 2014 | 238.54 | 240.07 | 236.74 | 239.55 | 1,361,500 | +1.71(+0.72%) |
Jan 14, 2014 | 235.91 | 238.37 | 234.66 | 237.84 | 794,238 | +3.10(+1.32%) |
Jan 13, 2014 | 240.13 | 241.87 | 234.28 | 234.74 | 1,030,681 | -6.49(-2.69%) |
Jan 10, 2014 | 241.84 | 244.33 | 238.49 | 241.22 | 675,592 | -0.87(-0.36%) |
Jan 09, 2014 | 243.05 | 244.27 | 240.51 | 242.10 | 616,916 | -0.60(-0.25%) |
Jan 08, 2014 | 243.32 | 244.59 | 241.31 | 242.69 | 898,673 | -0.08(-0.03%) |
Jan 07, 2014 | 240.60 | 244.82 | 240.60 | 242.77 | 551,853 | +2.21(+0.92%) |
Jan 06, 2014 | 242.25 | 243.30 | 239.26 | 240.56 | 654,924 | -0.08(-0.03%) |
Jan 03, 2014 | 238.94 | 242.03 | 237.76 | 240.63 | 578,214 | +1.05(+0.44%) |
Jan 02, 2014 | 241.56 | 241.56 | 237.80 | 239.59 | 517,220 | -2.81(-1.16%) |
Dec 31, 2013 | 243.12 | 242.40 | 242.40 | 242.40 | 425,099 | +0.30(+0.12%) |
Dec 30, 2013 | 242.26 | 242.79 | 240.38 | 242.10 | 442,619 | -0.23(-0.09%) |
Dec 27, 2013 | 242.04 | 244.33 | 240.67 | 242.33 | 371,211 | +0.76(+0.31%) |
Dec 26, 2013 | 247.40 | 247.40 | 239.78 | 241.57 | 444,555 | -0.62(-0.26%) |
Dec 24, 2013 | 241.47 | 242.64 | 240.47 | 242.19 | 245,568 | +0.60(+0.25%) |
Dec 23, 2013 | 244.00 | 244.00 | 240.80 | 241.59 | 601,659 | +0.83(+0.34%) |
Dec 20, 2013 | 237.29 | 242.92 | 236.22 | 240.76 | 1,646,014 | +4.56(+1.93%) |
Dec 19, 2013 | 237.16 | 237.43 | 234.47 | 236.21 | 915,300 | -1.00(-0.42%) |
Dec 18, 2013 | 231.15 | 237.33 | 228.16 | 237.20 | 1,253,650 | +5.41(+2.33%) |
Dec 17, 2013 | 233.24 | 234.23 | 231.41 | 231.80 | 1,056,750 | -1.63(-0.70%) |
Dec 16, 2013 | 227.86 | 233.57 | 227.86 | 233.43 | 1,219,770 | +5.33(+2.34%) |
Dec 13, 2013 | 224.69 | 229.06 | 224.69 | 228.10 | 799,471 | +4.62(+2.07%) |
Dec 12, 2013 | 223.91 | 226.23 | 223.40 | 223.48 | 936,550 | -0.42(-0.19%) |
Dec 11, 2013 | 229.71 | 230.38 | 223.69 | 223.90 | 879,053 | -5.42(-2.36%) |
Dec 10, 2013 | 231.09 | 231.79 | 228.67 | 229.32 | 631,454 | -2.53(-1.09%) |
Dec 09, 2013 | 231.28 | 233.56 | 230.13 | 231.86 | 490,583 | +0.67(+0.29%) |
Dec 06, 2013 | 229.46 | 231.38 | 229.17 | 231.18 | 647,634 | +4.81(+2.12%) |
Dec 05, 2013 | 226.46 | 227.22 | 224.75 | 226.37 | 687,196 | -1.46(-0.64%) |
Dec 04, 2013 | 227.51 | 230.14 | 223.67 | 227.84 | 608,930 | -0.73(-0.32%) |
Dec 03, 2013 | 231.93 | 233.61 | 227.02 | 228.56 | 848,491 | -5.05(-2.16%) |
Dec 02, 2013 | 231.70 | 236.84 | 231.70 | 233.61 | 638,861 | +1.72(+0.74%) |
Nov 29, 2013 | 237.33 | 237.33 | 231.63 | 231.89 | 302,451 | -2.43(-1.04%) |
Nov 27, 2013 | 231.70 | 234.51 | 231.25 | 234.32 | 553,270 | +3.17(+1.37%) |
Nov 26, 2013 | 227.83 | 232.90 | 227.83 | 231.15 | 884,934 | +1.39(+0.60%) |
Nov 25, 2013 | 231.98 | 232.34 | 229.45 | 229.76 | 399,366 | -1.63(-0.70%) |
Nov 22, 2013 | 231.55 | 231.56 | 229.23 | 231.39 | 807,512 | +0.25(+0.11%) |
Nov 21, 2013 | 227.98 | 231.48 | 226.86 | 231.14 | 525,596 | +3.35(+1.47%) |
Nov 20, 2013 | 230.62 | 232.52 | 226.53 | 227.79 | 643,661 | -2.57(-1.11%) |
Nov 19, 2013 | 231.76 | 233.10 | 229.75 | 230.35 | 448,425 | -1.17(-0.51%) |
Nov 18, 2013 | 232.91 | 233.56 | 230.80 | 231.53 | 729,463 | +0.57(+0.25%) |
Nov 15, 2013 | 230.43 | 232.77 | 229.87 | 230.96 | 649,388 | +0.45(+0.20%) |
Nov 14, 2013 | 227.33 | 230.70 | 226.91 | 230.51 | 839,661 | +2.99(+1.31%) |
Nov 13, 2013 | 224.84 | 227.66 | 224.24 | 227.52 | 839,517 | +1.12(+0.49%) |
Nov 12, 2013 | 228.98 | 230.33 | 225.81 | 226.40 | 609,029 | -3.79(-1.65%) |
Nov 11, 2013 | 229.08 | 231.34 | 228.34 | 230.19 | 555,910 | +0.46(+0.20%) |
Nov 08, 2013 | 226.28 | 230.13 | 226.24 | 229.74 | 1,133,152 | +3.74(+1.65%) |
Nov 07, 2013 | 234.99 | 234.99 | 225.89 | 226.00 | 631,294 | -6.34(-2.73%) |
Nov 06, 2013 | 233.10 | 233.87 | 230.90 | 232.34 | 630,518 | +2.41(+1.05%) |
Nov 05, 2013 | 231.39 | 231.77 | 228.90 | 229.94 | 564,829 | -1.24(-0.54%) |
Nov 04, 2013 | 231.37 | 232.09 | 230.82 | 231.18 | 565,770 | -0.13(-0.06%) |
Nov 01, 2013 | 229.23 | 231.70 | 228.64 | 231.31 | 648,970 | +2.16(+0.94%) |
Oct 31, 2013 | 233.38 | 235.52 | 229.07 | 229.14 | 1,157,581 | -4.09(-1.75%) |
Oct 30, 2013 | 235.43 | 237.15 | 232.83 | 233.23 | 803,535 | -2.35(-1.00%) |
Oct 29, 2013 | 235.20 | 236.02 | 234.19 | 235.58 | 556,173 | +0.62(+0.27%) |
Oct 28, 2013 | 234.62 | 236.34 | 233.05 | 234.96 | 665,667 | +0.63(+0.27%) |
Oct 25, 2013 | 233.82 | 234.99 | 232.62 | 234.32 | 4,684,871 | +0.50(+0.22%) |
Oct 24, 2013 | 232.13 | 234.94 | 231.00 | 233.82 | 800,626 | +2.99(+1.29%) |
Oct 23, 2013 | 232.12 | 232.26 | 228.62 | 230.84 | 1,010,892 | -2.43(-1.04%) |
Oct 22, 2013 | 231.84 | 234.31 | 230.34 | 233.26 | 901,181 | +3.56(+1.55%) |
Oct 21, 2013 | 229.81 | 231.31 | 228.89 | 229.70 | 763,739 | -0.09(-0.04%) |
Oct 18, 2013 | 228.12 | 230.38 | 225.93 | 229.79 | 1,060,384 | +2.40(+1.06%) |
Oct 17, 2013 | 220.82 | 227.83 | 219.57 | 227.39 | 1,302,724 | +6.12(+2.77%) |
Oct 16, 2013 | 216.90 | 223.59 | 214.73 | 221.27 | 1,149,438 | +6.25(+2.90%) |
Oct 15, 2013 | 215.65 | 217.01 | 214.16 | 215.02 | 971,634 | +0.00(+0.00%) |
Oct 14, 2013 | 212.83 | 215.31 | 211.39 | 215.02 | 579,495 | +1.36(+0.63%) |
Oct 11, 2013 | 211.21 | 214.19 | 210.18 | 213.66 | 603,077 | +2.47(+1.17%) |
Oct 10, 2013 | 204.33 | 211.57 | 204.33 | 211.20 | 758,547 | +7.96(+3.92%) |
Oct 09, 2013 | 200.42 | 205.13 | 200.38 | 203.24 | 1,192,256 | +3.08(+1.54%) |
Oct 08, 2013 | 204.26 | 205.35 | 200.10 | 200.15 | 840,648 | -3.38(-1.66%) |
Oct 07, 2013 | 204.78 | 205.88 | 203.42 | 203.53 | 515,072 | -3.67(-1.77%) |
Oct 04, 2013 | 205.93 | 207.39 | 205.19 | 207.21 | 442,005 | +1.58(+0.77%) |
Oct 03, 2013 | 205.38 | 207.19 | 203.01 | 205.62 | 754,509 | -0.97(-0.47%) |
Oct 02, 2013 | 205.09 | 206.60 | 202.82 | 206.60 | 771,765 | +0.85(+0.41%) |
Oct 01, 2013 | 205.67 | 206.19 | 203.28 | 205.74 | 781,900 | -0.40(-0.20%) |
Sep 30, 2013 | 202.37 | 206.51 | 202.37 | 206.15 | 706,242 | -0.25(-0.12%) |
Sep 27, 2013 | 205.56 | 207.07 | 204.39 | 206.40 | 666,209 | -1.32(-0.63%) |
Sep 26, 2013 | 206.60 | 208.15 | 206.11 | 207.72 | 412,432 | +1.86(+0.90%) |
Sep 25, 2013 | 205.69 | 206.93 | 204.56 | 205.86 | 834,784 | -1.72(-0.83%) |
Sep 24, 2013 | 209.40 | 209.81 | 207.27 | 207.58 | 565,772 | -1.87(-0.89%) |
Sep 23, 2013 | 212.36 | 212.36 | 207.93 | 209.45 | 825,826 | -2.55(-1.20%) |
Sep 20, 2013 | 216.11 | 217.43 | 211.79 | 212.00 | 1,244,916 | -4.07(-1.88%) |
Sep 19, 2013 | 213.93 | 217.34 | 213.31 | 216.06 | 1,175,506 | +3.22(+1.51%) |
Sep 18, 2013 | 207.62 | 214.48 | 207.04 | 212.84 | 1,553,445 | +4.89(+2.35%) |
Sep 17, 2013 | 207.70 | 208.19 | 206.65 | 207.95 | 793,278 | +0.25(+0.12%) |
Sep 16, 2013 | 205.60 | 208.19 | 201.58 | 207.70 | 1,678,084 | +6.12(+3.03%) |
Sep 13, 2013 | 199.88 | 201.71 | 199.25 | 201.58 | 736,607 | +1.81(+0.90%) |
Sep 12, 2013 | 197.66 | 200.99 | 197.66 | 199.78 | 799,065 | +0.39(+0.19%) |
Sep 11, 2013 | 201.39 | 201.77 | 198.83 | 199.39 | 1,035,636 | -3.63(-1.79%) |
Sep 10, 2013 | 202.63 | 204.17 | 201.98 | 203.02 | 793,818 | +2.64(+1.32%) |
Sep 09, 2013 | 199.85 | 200.45 | 197.97 | 200.38 | 796,898 | +1.39(+0.70%) |
Sep 06, 2013 | 200.68 | 201.49 | 197.62 | 198.99 | 809,264 | -1.17(-0.59%) |
Sep 05, 2013 | 202.53 | 203.28 | 199.63 | 200.17 | 703,801 | -2.54(-1.25%) |
Sep 04, 2013 | 200.72 | 203.66 | 199.65 | 202.70 | 638,622 | +1.77(+0.88%) |
Sep 03, 2013 | 201.87 | 203.12 | 198.73 | 200.94 | 678,222 | +2.64(+1.33%) |
Aug 30, 2013 | 199.30 | 200.26 | 197.48 | 198.30 | 754,075 | -0.17(-0.08%) |
Aug 29, 2013 | 196.18 | 200.04 | 196.00 | 198.47 | 429,591 | +2.12(+1.08%) |
Aug 28, 2013 | 195.26 | 198.90 | 194.64 | 196.35 | 675,776 | +0.36(+0.19%) |
Aug 27, 2013 | 200.91 | 201.80 | 195.93 | 195.99 | 829,849 | -7.99(-3.92%) |
Aug 26, 2013 | 203.56 | 206.38 | 202.55 | 203.98 | 1,310,978 | +0.55(+0.27%) |
Aug 23, 2013 | 204.29 | 204.53 | 201.62 | 203.43 | 585,743 | +0.56(+0.28%) |
Aug 22, 2013 | 200.86 | 203.46 | 200.19 | 202.87 | 468,913 | +3.06(+1.53%) |
Aug 21, 2013 | 201.48 | 202.96 | 199.10 | 199.81 | 1,069,805 | -2.21(-1.09%) |
Aug 20, 2013 | 202.14 | 202.58 | 200.82 | 202.02 | 1,100,724 | +0.14(+0.07%) |
Aug 19, 2013 | 203.59 | 205.03 | 201.67 | 201.88 | 941,039 | -2.58(-1.26%) |
Aug 16, 2013 | 203.65 | 206.50 | 202.84 | 204.46 | 821,932 | +0.05(+0.02%) |
Aug 15, 2013 | 207.70 | 207.87 | 202.50 | 204.41 | 783,603 | -5.47(-2.61%) |
Aug 14, 2013 | 211.91 | 212.53 | 209.86 | 209.88 | 396,025 | -1.88(-0.89%) |
Aug 13, 2013 | 210.81 | 212.41 | 209.12 | 211.77 | 506,038 | +1.21(+0.57%) |
Aug 12, 2013 | 211.28 | 211.92 | 209.36 | 210.56 | 470,998 | -1.79(-0.84%) |
Aug 09, 2013 | 211.05 | 214.56 | 209.84 | 212.34 | 761,429 | +1.55(+0.74%) |
Aug 08, 2013 | 214.43 | 214.88 | 210.69 | 210.79 | 658,734 | -1.80(-0.85%) |
Aug 07, 2013 | 214.29 | 214.29 | 210.51 | 212.59 | 631,586 | -2.79(-1.30%) |
Aug 06, 2013 | 215.85 | 216.93 | 214.12 | 215.38 | 431,233 | -0.86(-0.40%) |
Aug 05, 2013 | 215.67 | 216.47 | 214.51 | 216.24 | 441,937 | -0.68(-0.31%) |
Aug 02, 2013 | 216.07 | 218.21 | 215.20 | 216.92 | 807,555 | +1.02(+0.47%) |
Aug 01, 2013 | 216.45 | 217.21 | 214.69 | 215.90 | 1,023,594 | +2.50(+1.17%) |
Jul 31, 2013 | 213.94 | 216.31 | 212.87 | 213.39 | 969,695 | -0.36(-0.17%) |
Jul 30, 2013 | 215.53 | 215.91 | 213.33 | 213.76 | 653,336 | -0.51(-0.24%) |
Jul 29, 2013 | 217.06 | 217.06 | 213.45 | 214.27 | 560,217 | -2.47(-1.14%) |
Jul 26, 2013 | 214.23 | 216.75 | 213.18 | 216.74 | 556,880 | +1.06(+0.49%) |
Jul 25, 2013 | 213.58 | 216.85 | 212.86 | 215.68 | 766,784 | +0.78(+0.36%) |
Jul 24, 2013 | 215.82 | 216.78 | 213.84 | 214.90 | 1,131,345 | -0.76(-0.35%) |
Jul 23, 2013 | 216.47 | 218.35 | 215.53 | 215.66 | 932,936 | -0.79(-0.37%) |
Jul 22, 2013 | 211.96 | 216.45 | 211.10 | 216.45 | 1,016,646 | +4.00(+1.88%) |
Jul 19, 2013 | 211.90 | 212.46 | 208.35 | 212.46 | 1,024,199 | +1.37(+0.65%) |
Jul 18, 2013 | 207.08 | 211.63 | 206.08 | 211.09 | 1,630,963 | +5.65(+2.75%) |
Jul 17, 2013 | 203.44 | 205.80 | 202.94 | 205.44 | 1,284,030 | +2.35(+1.16%) |
Jul 16, 2013 | 204.39 | 206.97 | 200.94 | 203.09 | 874,693 | -1.11(-0.54%) |
Jul 15, 2013 | 204.47 | 205.23 | 203.60 | 204.20 | 614,007 | +0.05(+0.03%) |
Jul 12, 2013 | 203.96 | 204.18 | 201.11 | 204.15 | 892,444 | -0.11(-0.06%) |
Jul 11, 2013 | 202.50 | 205.88 | 202.03 | 204.26 | 1,231,907 | +3.92(+1.96%) |
Jul 10, 2013 | 200.56 | 201.56 | 198.59 | 200.34 | 1,169,341 | +1.01(+0.50%) |
Jul 09, 2013 | 196.32 | 199.63 | 193.17 | 199.33 | 1,240,766 | +4.81(+2.47%) |
Jul 08, 2013 | 196.76 | 197.19 | 193.65 | 194.52 | 1,115,963 | -0.18(-0.09%) |
Jul 05, 2013 | 195.12 | 195.97 | 191.76 | 194.70 | 787,923 | +1.51(+0.78%) |
Jul 03, 2013 | 192.60 | 194.67 | 191.48 | 193.19 | 327,969 | -1.18(-0.61%) |
Jul 02, 2013 | 193.68 | 196.32 | 192.77 | 194.37 | 638,683 | +0.54(+0.28%) |
Jul 01, 2013 | 194.97 | 197.99 | 193.60 | 193.83 | 1,104,317 | -0.56(-0.29%) |
Jun 28, 2013 | 199.71 | 199.71 | 193.92 | 194.39 | 1,859,122 | -5.46(-2.73%) |
Jun 27, 2013 | 194.77 | 200.94 | 194.77 | 199.85 | 1,377,311 | +4.56(+2.33%) |
Jun 26, 2013 | 190.97 | 196.32 | 190.97 | 195.29 | 1,358,733 | +4.13(+2.16%) |
Jun 25, 2013 | 188.91 | 192.13 | 187.43 | 191.16 | 1,663,156 | +5.26(+2.83%) |
Jun 24, 2013 | 186.47 | 187.92 | 182.39 | 185.90 | 2,067,052 | -2.30(-1.22%) |
Jun 21, 2013 | 195.65 | 195.75 | 183.14 | 188.20 | 3,466,834 | -2.53(-1.33%) |
Jun 20, 2013 | 200.35 | 201.25 | 189.62 | 190.73 | 3,135,978 | -12.45(-6.13%) |
Jun 19, 2013 | 209.56 | 210.56 | 203.00 | 203.18 | 1,099,416 | -6.08(-2.90%) |
Jun 18, 2013 | 209.93 | 211.40 | 207.95 | 209.25 | 669,150 | +0.38(+0.18%) |
Jun 17, 2013 | 206.28 | 210.46 | 205.10 | 208.88 | 1,007,705 | +4.74(+2.32%) |
Jun 14, 2013 | 206.13 | 207.14 | 202.87 | 204.14 | 1,006,313 | -2.04(-0.99%) |
Jun 13, 2013 | 203.42 | 206.38 | 200.34 | 206.18 | 1,536,339 | +2.56(+1.26%) |
Jun 12, 2013 | 210.68 | 211.91 | 203.23 | 203.62 | 1,145,003 | -5.42(-2.59%) |
Jun 11, 2013 | 211.45 | 211.71 | 208.25 | 209.03 | 850,918 | -3.89(-1.83%) |
Jun 10, 2013 | 211.19 | 214.11 | 209.20 | 212.92 | 918,599 | +0.84(+0.40%) |
Jun 07, 2013 | 206.60 | 212.43 | 204.17 | 212.08 | 1,188,030 | +8.51(+4.18%) |
Jun 06, 2013 | 200.85 | 203.76 | 197.17 | 203.58 | 1,862,167 | +2.80(+1.40%) |
Jun 05, 2013 | 207.49 | 208.91 | 197.88 | 200.78 | 1,736,377 | -7.00(-3.37%) |
Jun 04, 2013 | 209.62 | 211.76 | 206.58 | 207.78 | 956,014 | -1.54(-0.74%) |
Jun 03, 2013 | 210.53 | 210.54 | 205.34 | 209.32 | 1,030,195 | -0.65(-0.31%) |
May 31, 2013 | 213.37 | 215.08 | 209.91 | 209.97 | 1,080,956 | -4.35(-2.03%) |
May 30, 2013 | 212.46 | 215.60 | 211.55 | 214.32 | 1,039,625 | +1.01(+0.47%) |
May 29, 2013 | 215.32 | 217.24 | 212.66 | 213.31 | 996,617 | -3.52(-1.62%) |
May 28, 2013 | 214.65 | 219.82 | 214.44 | 216.83 | 750,171 | +3.74(+1.75%) |
May 24, 2013 | 210.49 | 213.24 | 210.43 | 213.10 | 555,043 | +0.41(+0.19%) |
May 23, 2013 | 211.22 | 213.35 | 208.66 | 212.68 | 994,909 | -1.90(-0.89%) |
May 22, 2013 | 219.35 | 224.22 | 212.76 | 214.59 | 1,558,630 | -4.78(-2.18%) |
May 21, 2013 | 218.55 | 220.59 | 217.30 | 219.37 | 980,537 | +1.84(+0.84%) |
May 20, 2013 | 217.42 | 219.47 | 215.89 | 217.53 | 733,969 | -1.28(-0.58%) |
May 17, 2013 | 215.92 | 219.01 | 215.62 | 218.81 | 753,937 | +4.17(+1.94%) |
May 16, 2013 | 216.92 | 218.72 | 214.15 | 214.65 | 807,942 | -2.92(-1.34%) |
May 15, 2013 | 213.57 | 217.65 | 212.83 | 217.56 | 924,555 | +7.44(+3.54%) |
May 13, 2013 | 207.39 | 211.33 | 207.13 | 210.12 | 619,606 | +2.05(+0.98%) |
May 10, 2013 | 207.75 | 208.67 | 206.97 | 208.07 | 739,105 | +0.65(+0.32%) |
May 09, 2013 | 206.61 | 209.69 | 204.88 | 207.42 | 1,185,548 | -1.09(-0.52%) |
May 08, 2013 | 207.08 | 208.60 | 201.57 | 208.51 | 658,883 | +1.28(+0.62%) |
May 07, 2013 | 206.47 | 207.43 | 204.87 | 207.23 | 574,072 | +0.90(+0.44%) |
May 06, 2013 | 204.22 | 206.97 | 203.24 | 206.33 | 876,677 | +2.26(+1.11%) |
May 03, 2013 | 199.81 | 204.26 | 199.40 | 204.06 | 1,110,810 | +6.76(+3.43%) |
May 02, 2013 | 196.81 | 198.10 | 196.27 | 197.30 | 891,827 | +1.06(+0.54%) |