Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 206.76 | 212.37 | 205.12 | 212.02 | 887,728 | +5.15(+2.49%) |
Apr 29, 2014 | 209.26 | 209.91 | 206.73 | 206.87 | 344,354 | -1.51(-0.72%) |
Apr 28, 2014 | 208.75 | 209.64 | 205.46 | 208.38 | 443,982 | +0.58(+0.28%) |
Apr 25, 2014 | 209.62 | 209.64 | 206.27 | 207.80 | 583,126 | -2.67(-1.27%) |
Apr 24, 2014 | 213.16 | 213.19 | 209.09 | 210.46 | 369,677 | -2.03(-0.96%) |
Apr 23, 2014 | 212.02 | 213.29 | 212.02 | 212.50 | 324,716 | -0.07(-0.03%) |
Apr 22, 2014 | 211.16 | 213.12 | 210.44 | 212.56 | 445,471 | +2.37(+1.13%) |
Apr 21, 2014 | 209.88 | 211.15 | 209.46 | 210.20 | 359,698 | +0.05(+0.02%) |
Apr 17, 2014 | 207.97 | 210.15 | 210.15 | 210.15 | 716,203 | +1.63(+0.78%) |
Apr 16, 2014 | 213.36 | 215.02 | 207.16 | 208.52 | 894,963 | -0.48(-0.23%) |
Apr 15, 2014 | 208.32 | 209.41 | 205.64 | 209.00 | 825,291 | +1.53(+0.74%) |
Apr 14, 2014 | 209.65 | 209.65 | 205.81 | 207.46 | 570,721 | -1.08(-0.52%) |
Apr 11, 2014 | 210.01 | 212.45 | 208.36 | 208.55 | 616,108 | -1.67(-0.79%) |
Apr 10, 2014 | 215.68 | 216.04 | 210.07 | 210.21 | 537,347 | -5.29(-2.46%) |
Apr 09, 2014 | 212.78 | 215.84 | 212.44 | 215.51 | 769,489 | +4.30(+2.04%) |
Apr 08, 2014 | 205.43 | 211.59 | 204.38 | 211.21 | 640,431 | +5.67(+2.76%) |
Apr 07, 2014 | 211.56 | 211.66 | 205.38 | 205.54 | 474,139 | -6.64(-3.13%) |
Apr 04, 2014 | 214.56 | 216.14 | 212.02 | 212.18 | 651,650 | -1.79(-0.84%) |
Apr 03, 2014 | 212.94 | 214.36 | 212.09 | 213.97 | 425,073 | +1.47(+0.69%) |
Apr 02, 2014 | 210.83 | 213.48 | 210.78 | 212.51 | 417,407 | +1.61(+0.76%) |
Apr 01, 2014 | 211.65 | 212.50 | 210.36 | 210.90 | 650,410 | +0.32(+0.15%) |
Mar 31, 2014 | 209.86 | 211.16 | 208.51 | 210.57 | 670,810 | +2.68(+1.29%) |
Mar 28, 2014 | 209.10 | 209.99 | 207.67 | 207.90 | 606,758 | -0.66(-0.32%) |
Mar 27, 2014 | 209.61 | 210.32 | 207.76 | 208.56 | 512,321 | -0.40(-0.19%) |
Mar 26, 2014 | 213.06 | 213.30 | 208.95 | 208.96 | 514,580 | -3.24(-1.53%) |
Mar 25, 2014 | 210.37 | 212.72 | 210.37 | 212.20 | 511,808 | +2.63(+1.25%) |
Mar 24, 2014 | 210.94 | 211.31 | 208.98 | 209.57 | 447,308 | -0.43(-0.20%) |
Mar 21, 2014 | 211.09 | 212.12 | 208.93 | 210.00 | 1,064,750 | +0.78(+0.37%) |
Mar 20, 2014 | 207.40 | 209.36 | 205.93 | 209.22 | 429,803 | +0.90(+0.43%) |
Mar 19, 2014 | 211.12 | 211.23 | 206.60 | 208.32 | 501,221 | -2.63(-1.25%) |
Mar 18, 2014 | 209.76 | 211.34 | 208.96 | 210.96 | 434,465 | +1.20(+0.57%) |
Mar 17, 2014 | 206.26 | 209.86 | 206.26 | 209.76 | 529,119 | +3.88(+1.88%) |
Mar 14, 2014 | 204.19 | 207.12 | 203.35 | 205.88 | 761,965 | +0.99(+0.48%) |
Mar 13, 2014 | 211.36 | 211.42 | 204.64 | 204.89 | 810,591 | -4.99(-2.38%) |
Mar 12, 2014 | 208.99 | 210.39 | 207.18 | 209.88 | 709,473 | -1.68(-0.79%) |
Mar 11, 2014 | 214.72 | 214.72 | 211.06 | 211.56 | 404,421 | -1.61(-0.75%) |
Mar 10, 2014 | 211.61 | 213.93 | 211.61 | 213.16 | 372,578 | -0.98(-0.46%) |
Mar 07, 2014 | 215.41 | 216.13 | 213.80 | 214.15 | 488,906 | -0.44(-0.21%) |
Mar 06, 2014 | 214.39 | 216.17 | 213.52 | 214.59 | 507,052 | +0.43(+0.20%) |
Mar 05, 2014 | 212.59 | 214.73 | 212.00 | 214.16 | 383,290 | +1.73(+0.81%) |
Mar 04, 2014 | 213.36 | 213.75 | 211.21 | 212.44 | 499,204 | +1.34(+0.64%) |
Mar 03, 2014 | 210.99 | 211.51 | 209.02 | 211.10 | 587,445 | -1.44(-0.68%) |
Feb 28, 2014 | 211.26 | 213.09 | 210.80 | 212.54 | 800,548 | +1.76(+0.83%) |
Feb 27, 2014 | 204.67 | 210.81 | 197.74 | 210.78 | 321,410 | +1.20(+0.57%) |
Feb 26, 2014 | 208.92 | 210.11 | 207.85 | 209.58 | 763,025 | +1.11(+0.53%) |
Feb 25, 2014 | 209.66 | 210.73 | 208.22 | 208.47 | 749,484 | -1.22(-0.58%) |
Feb 24, 2014 | 208.11 | 210.32 | 208.01 | 209.70 | 854,263 | +1.97(+0.95%) |
Feb 21, 2014 | 207.21 | 208.89 | 206.58 | 207.72 | 655,307 | +1.00(+0.48%) |
Feb 20, 2014 | 205.99 | 208.72 | 205.71 | 206.72 | 712,466 | +0.03(+0.02%) |
Feb 19, 2014 | 206.10 | 207.81 | 205.05 | 206.69 | 750,651 | +0.20(+0.10%) |
Feb 18, 2014 | 205.16 | 206.72 | 204.22 | 206.49 | 729,399 | +1.74(+0.85%) |
Feb 14, 2014 | 202.22 | 204.75 | 204.75 | 204.75 | 855,148 | +5.03(+2.52%) |
Feb 13, 2014 | 197.70 | 199.79 | 196.13 | 199.72 | 773,861 | +1.33(+0.67%) |
Feb 12, 2014 | 198.78 | 199.69 | 197.90 | 198.40 | 609,847 | +0.16(+0.08%) |
Feb 11, 2014 | 193.27 | 199.20 | 191.78 | 198.24 | 858,613 | +2.97(+1.52%) |
Feb 10, 2014 | 194.38 | 197.29 | 193.79 | 195.26 | 772,442 | +0.24(+0.12%) |
Feb 07, 2014 | 195.54 | 196.71 | 193.05 | 195.02 | 1,012,810 | +0.04(+0.02%) |
Feb 06, 2014 | 192.92 | 195.16 | 191.96 | 194.98 | 539,362 | +3.34(+1.74%) |
Feb 05, 2014 | 191.11 | 194.08 | 190.89 | 191.64 | 738,249 | -0.35(-0.18%) |
Feb 04, 2014 | 191.44 | 192.45 | 189.89 | 191.99 | 764,719 | +1.66(+0.87%) |
Feb 03, 2014 | 194.65 | 194.65 | 189.41 | 190.33 | 846,134 | -4.31(-2.21%) |
Jan 31, 2014 | 194.24 | 195.99 | 192.79 | 194.63 | 648,798 | -2.23(-1.13%) |
Jan 30, 2014 | 197.70 | 199.05 | 196.66 | 196.87 | 485,183 | -0.82(-0.42%) |
Jan 29, 2014 | 196.52 | 199.62 | 195.80 | 197.69 | 596,783 | +0.25(+0.13%) |
Jan 28, 2014 | 198.77 | 198.78 | 197.00 | 197.44 | 773,242 | -0.89(-0.45%) |
Jan 27, 2014 | 200.61 | 202.00 | 196.64 | 198.33 | 993,513 | -2.42(-1.21%) |
Jan 24, 2014 | 206.35 | 209.28 | 199.53 | 200.75 | 1,998,003 | -12.29(-5.77%) |
Jan 23, 2014 | 216.12 | 218.11 | 212.51 | 213.04 | 749,348 | -4.46(-2.05%) |
Jan 22, 2014 | 219.97 | 220.66 | 216.68 | 217.50 | 586,053 | -1.69(-0.77%) |
Jan 21, 2014 | 218.88 | 219.96 | 218.05 | 219.19 | 489,006 | -0.03(-0.02%) |
Jan 17, 2014 | 221.28 | 219.22 | 219.22 | 219.22 | 463,577 | -1.53(-0.69%) |
Jan 16, 2014 | 218.91 | 221.05 | 217.59 | 220.75 | 477,051 | +1.79(+0.82%) |
Jan 15, 2014 | 219.35 | 220.95 | 218.12 | 218.96 | 555,727 | -0.40(-0.18%) |
Jan 14, 2014 | 217.69 | 219.50 | 214.28 | 219.35 | 466,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.11 | 219.29 | 216.56 | 217.19 | 1,103,357 | -1.70(-0.78%) |
Jan 10, 2014 | 212.07 | 222.03 | 211.98 | 218.90 | 1,119,033 | +7.64(+3.62%) |
Jan 09, 2014 | 211.20 | 212.71 | 209.64 | 211.25 | 507,245 | +0.88(+0.42%) |
Jan 08, 2014 | 209.94 | 210.81 | 208.20 | 210.37 | 445,394 | +0.43(+0.21%) |
Jan 07, 2014 | 209.41 | 210.65 | 208.49 | 209.94 | 459,350 | +1.62(+0.78%) |
Jan 06, 2014 | 210.58 | 210.60 | 207.34 | 208.32 | 388,201 | -1.55(-0.74%) |
Jan 03, 2014 | 210.06 | 211.04 | 209.09 | 209.87 | 246,764 | -0.18(-0.09%) |
Jan 02, 2014 | 211.42 | 212.06 | 209.86 | 210.06 | 343,269 | -1.96(-0.92%) |
Dec 31, 2013 | 212.46 | 212.01 | 212.01 | 212.01 | 289,736 | +0.03(+0.02%) |
Dec 30, 2013 | 212.27 | 212.74 | 211.43 | 211.98 | 203,414 | -0.06(-0.03%) |
Dec 27, 2013 | 212.22 | 213.35 | 211.31 | 212.04 | 204,438 | +0.03(+0.01%) |
Dec 26, 2013 | 212.17 | 212.62 | 210.74 | 212.01 | 231,969 | +0.90(+0.43%) |
Dec 24, 2013 | 210.06 | 211.46 | 209.59 | 211.11 | 168,568 | +1.59(+0.76%) |
Dec 23, 2013 | 210.01 | 210.06 | 207.97 | 209.52 | 418,859 | +3.38(+1.64%) |
Dec 20, 2013 | 208.35 | 210.06 | 205.67 | 206.14 | 1,248,193 | -4.19(-1.99%) |
Dec 19, 2013 | 211.83 | 213.09 | 209.72 | 210.33 | 478,805 | -1.19(-0.56%) |
Dec 18, 2013 | 208.29 | 211.75 | 206.43 | 211.52 | 597,852 | +3.95(+1.90%) |
Dec 17, 2013 | 212.22 | 213.19 | 207.43 | 207.57 | 421,095 | -3.20(-1.52%) |
Dec 16, 2013 | 209.30 | 211.90 | 208.50 | 210.77 | 444,030 | +1.97(+0.94%) |
Dec 13, 2013 | 209.08 | 210.29 | 208.36 | 208.80 | 375,047 | -0.40(-0.19%) |
Dec 12, 2013 | 211.50 | 211.50 | 204.91 | 209.20 | 1,089,829 | -1.68(-0.80%) |
Dec 11, 2013 | 212.91 | 214.68 | 210.34 | 210.88 | 375,570 | -2.21(-1.04%) |
Dec 10, 2013 | 214.31 | 215.22 | 212.97 | 213.09 | 332,194 | -0.39(-0.18%) |
Dec 09, 2013 | 214.91 | 215.59 | 212.80 | 213.48 | 371,698 | -0.50(-0.23%) |
Dec 06, 2013 | 214.77 | 215.82 | 212.59 | 213.97 | 387,686 | +2.17(+1.02%) |
Dec 05, 2013 | 211.80 | 213.58 | 210.84 | 211.81 | 281,088 | +0.10(+0.05%) |
Dec 04, 2013 | 211.57 | 212.73 | 208.35 | 211.71 | 622,556 | +0.13(+0.06%) |
Dec 03, 2013 | 214.03 | 214.42 | 210.93 | 211.57 | 490,560 | -2.85(-1.33%) |
Dec 02, 2013 | 214.08 | 215.79 | 212.82 | 214.42 | 404,047 | +0.33(+0.16%) |
Nov 29, 2013 | 215.04 | 215.78 | 212.91 | 214.09 | 111,184 | -0.46(-0.21%) |
Nov 27, 2013 | 214.16 | 215.81 | 213.33 | 214.55 | 240,834 | +0.28(+0.13%) |
Nov 26, 2013 | 213.43 | 215.20 | 212.41 | 214.26 | 485,138 | +1.05(+0.49%) |
Nov 25, 2013 | 213.24 | 213.99 | 211.99 | 213.21 | 292,116 | +0.39(+0.18%) |
Nov 22, 2013 | 212.38 | 213.23 | 211.85 | 212.82 | 535,613 | +0.97(+0.46%) |
Nov 21, 2013 | 210.01 | 213.25 | 209.72 | 211.85 | 682,211 | +1.64(+0.78%) |
Nov 20, 2013 | 213.64 | 215.40 | 209.63 | 210.21 | 426,855 | -2.42(-1.14%) |
Nov 19, 2013 | 214.27 | 216.07 | 212.41 | 212.62 | 378,366 | -1.59(-0.74%) |
Nov 18, 2013 | 215.64 | 217.11 | 214.00 | 214.21 | 479,138 | -2.23(-1.03%) |
Nov 15, 2013 | 219.02 | 219.44 | 215.43 | 216.44 | 748,954 | -4.03(-1.83%) |
Nov 14, 2013 | 219.97 | 221.89 | 218.25 | 220.47 | 505,055 | +0.50(+0.23%) |
Nov 13, 2013 | 221.74 | 223.41 | 218.10 | 219.97 | 721,239 | -2.69(-1.21%) |
Nov 12, 2013 | 223.10 | 223.55 | 221.56 | 222.66 | 264,605 | -1.48(-0.66%) |
Nov 11, 2013 | 222.29 | 224.27 | 222.26 | 224.13 | 172,185 | +1.58(+0.71%) |
Nov 08, 2013 | 219.49 | 222.55 | 219.18 | 222.55 | 556,774 | +3.68(+1.68%) |
Nov 07, 2013 | 226.61 | 226.61 | 218.70 | 218.87 | 433,089 | -7.01(-3.11%) |
Nov 06, 2013 | 223.74 | 225.96 | 222.73 | 225.89 | 314,093 | +3.40(+1.53%) |
Nov 05, 2013 | 222.67 | 224.28 | 221.41 | 222.48 | 422,590 | -2.42(-1.07%) |
Nov 04, 2013 | 223.98 | 225.13 | 223.17 | 224.90 | 356,793 | +1.51(+0.67%) |
Nov 01, 2013 | 222.90 | 224.88 | 221.24 | 223.39 | 293,194 | +0.90(+0.40%) |
Oct 31, 2013 | 223.29 | 224.38 | 222.21 | 222.49 | 333,836 | -0.90(-0.40%) |
Oct 30, 2013 | 226.32 | 226.96 | 222.35 | 223.39 | 413,036 | -2.47(-1.09%) |
Oct 29, 2013 | 222.17 | 225.91 | 219.95 | 225.86 | 399,115 | +3.18(+1.43%) |
Oct 28, 2013 | 221.12 | 223.18 | 219.16 | 222.68 | 479,255 | +1.49(+0.67%) |
Oct 25, 2013 | 218.12 | 221.24 | 216.83 | 221.19 | 365,829 | +3.61(+1.66%) |
Oct 24, 2013 | 218.64 | 219.26 | 217.59 | 217.59 | 256,817 | -0.94(-0.43%) |
Oct 23, 2013 | 219.33 | 219.59 | 217.22 | 218.52 | 214,966 | -1.01(-0.46%) |
Oct 22, 2013 | 219.52 | 220.30 | 217.51 | 219.53 | 362,477 | +1.61(+0.74%) |
Oct 21, 2013 | 217.65 | 218.59 | 215.82 | 217.92 | 426,160 | -0.71(-0.33%) |
Oct 18, 2013 | 217.54 | 218.69 | 215.74 | 218.63 | 491,279 | +1.99(+0.92%) |
Oct 17, 2013 | 212.00 | 217.09 | 210.78 | 216.64 | 536,034 | +3.42(+1.60%) |
Oct 16, 2013 | 215.36 | 220.34 | 209.49 | 213.23 | 1,381,472 | +1.94(+0.92%) |
Oct 15, 2013 | 213.66 | 213.85 | 211.09 | 211.28 | 587,834 | -2.64(-1.23%) |
Oct 14, 2013 | 212.03 | 215.17 | 210.99 | 213.92 | 377,368 | +0.59(+0.28%) |
Oct 11, 2013 | 212.45 | 213.92 | 211.94 | 213.33 | 444,288 | +1.66(+0.78%) |
Oct 10, 2013 | 210.56 | 212.15 | 209.82 | 211.68 | 781,726 | +2.93(+1.40%) |
Oct 09, 2013 | 211.89 | 213.47 | 207.80 | 208.75 | 869,765 | -4.70(-2.20%) |
Oct 08, 2013 | 215.59 | 216.93 | 213.30 | 213.45 | 416,199 | -2.56(-1.18%) |
Oct 07, 2013 | 216.98 | 217.69 | 215.04 | 216.00 | 513,973 | -3.10(-1.42%) |
Oct 04, 2013 | 219.08 | 219.92 | 217.92 | 219.11 | 314,164 | +0.94(+0.43%) |
Oct 03, 2013 | 218.14 | 219.54 | 216.22 | 218.16 | 579,264 | -0.75(-0.34%) |
Oct 02, 2013 | 217.69 | 219.21 | 215.92 | 218.92 | 307,847 | +0.00(+0.00%) |
Oct 01, 2013 | 216.53 | 218.92 | 215.90 | 218.92 | 499,988 | +2.43(+1.12%) |
Sep 30, 2013 | 216.49 | 218.15 | 215.93 | 216.49 | 490,425 | -1.83(-0.84%) |
Sep 27, 2013 | 222.56 | 222.97 | 218.01 | 218.31 | 485,671 | -4.24(-1.91%) |
Sep 26, 2013 | 221.83 | 224.96 | 221.66 | 222.56 | 316,593 | +1.56(+0.71%) |
Sep 25, 2013 | 222.60 | 223.57 | 220.94 | 220.99 | 190,626 | -0.91(-0.41%) |
Sep 24, 2013 | 221.59 | 223.83 | 220.79 | 221.90 | 427,909 | +0.17(+0.08%) |
Sep 23, 2013 | 223.91 | 224.05 | 221.22 | 221.73 | 482,114 | -1.74(-0.78%) |
Sep 20, 2013 | 225.77 | 227.66 | 223.47 | 223.47 | 750,567 | -2.78(-1.23%) |
Sep 19, 2013 | 226.59 | 228.62 | 225.77 | 226.25 | 410,669 | -0.41(-0.18%) |
Sep 18, 2013 | 222.95 | 226.66 | 222.45 | 226.66 | 357,182 | +3.84(+1.72%) |
Sep 17, 2013 | 223.94 | 224.76 | 222.01 | 222.82 | 384,373 | -0.55(-0.25%) |
Sep 16, 2013 | 223.27 | 225.39 | 221.10 | 223.38 | 366,339 | +2.28(+1.03%) |
Sep 13, 2013 | 222.47 | 222.47 | 219.27 | 221.10 | 423,890 | -0.65(-0.29%) |
Sep 12, 2013 | 221.44 | 224.44 | 219.66 | 221.75 | 664,718 | -1.33(-0.60%) |
Sep 11, 2013 | 222.90 | 223.34 | 221.08 | 223.09 | 338,832 | +0.27(+0.12%) |
Sep 10, 2013 | 219.10 | 222.85 | 218.93 | 222.81 | 422,700 | +4.47(+2.05%) |
Sep 09, 2013 | 214.19 | 218.69 | 213.49 | 218.35 | 317,800 | +4.70(+2.20%) |
Sep 06, 2013 | 214.91 | 216.20 | 212.59 | 213.65 | 320,554 | -1.05(-0.49%) |
Sep 05, 2013 | 211.70 | 215.40 | 211.66 | 214.70 | 371,925 | +3.09(+1.46%) |
Sep 04, 2013 | 208.45 | 212.16 | 207.69 | 211.61 | 500,288 | +3.76(+1.81%) |
Sep 03, 2013 | 206.29 | 208.48 | 205.86 | 207.85 | 473,085 | +3.24(+1.58%) |
Aug 30, 2013 | 205.11 | 205.58 | 203.49 | 204.61 | 258,645 | +0.12(+0.06%) |
Aug 29, 2013 | 205.07 | 206.67 | 204.26 | 204.48 | 245,332 | -1.35(-0.65%) |
Aug 28, 2013 | 204.42 | 206.82 | 202.67 | 205.83 | 329,841 | +0.94(+0.46%) |
Aug 27, 2013 | 207.39 | 208.19 | 204.63 | 204.89 | 396,498 | -3.77(-1.81%) |
Aug 26, 2013 | 209.99 | 211.88 | 207.91 | 208.66 | 350,577 | -1.47(-0.70%) |
Aug 23, 2013 | 207.86 | 210.26 | 206.89 | 210.13 | 286,271 | +2.21(+1.06%) |
Aug 22, 2013 | 206.65 | 208.06 | 205.40 | 207.92 | 311,890 | +1.54(+0.75%) |
Aug 21, 2013 | 207.64 | 208.84 | 205.38 | 206.38 | 249,832 | -1.50(-0.72%) |
Aug 20, 2013 | 208.49 | 209.68 | 206.59 | 207.88 | 153,209 | -0.26(-0.13%) |
Aug 19, 2013 | 209.28 | 210.77 | 208.12 | 208.15 | 158,777 | -1.47(-0.70%) |
Aug 16, 2013 | 207.45 | 209.87 | 206.85 | 209.62 | 228,515 | +1.22(+0.58%) |
Aug 15, 2013 | 208.43 | 209.49 | 204.49 | 208.40 | 246,095 | -1.60(-0.76%) |
Aug 14, 2013 | 212.45 | 212.99 | 209.94 | 210.01 | 143,574 | -2.70(-1.27%) |
Aug 13, 2013 | 213.61 | 214.18 | 211.49 | 212.71 | 220,075 | -0.73(-0.34%) |
Aug 12, 2013 | 212.96 | 214.76 | 210.94 | 213.44 | 273,838 | -1.49(-0.69%) |
Aug 09, 2013 | 215.31 | 217.39 | 214.37 | 214.93 | 176,665 | -0.97(-0.45%) |
Aug 08, 2013 | 216.32 | 219.21 | 215.66 | 215.90 | 189,102 | +0.64(+0.30%) |
Aug 07, 2013 | 216.32 | 216.48 | 214.61 | 215.26 | 157,310 | -1.97(-0.91%) |
Aug 06, 2013 | 218.51 | 219.30 | 216.41 | 217.23 | 171,916 | -2.09(-0.95%) |
Aug 05, 2013 | 219.35 | 219.99 | 218.01 | 219.32 | 219,036 | -1.53(-0.69%) |
Aug 02, 2013 | 221.34 | 221.96 | 219.94 | 220.86 | 301,417 | -1.30(-0.59%) |
Aug 01, 2013 | 218.67 | 222.94 | 218.67 | 222.16 | 430,003 | +6.09(+2.82%) |
Jul 31, 2013 | 215.32 | 218.04 | 214.69 | 216.07 | 249,474 | +1.64(+0.76%) |
Jul 30, 2013 | 213.18 | 215.69 | 211.53 | 214.43 | 320,055 | +2.34(+1.10%) |
Jul 29, 2013 | 210.39 | 212.80 | 208.97 | 212.09 | 221,642 | +0.54(+0.26%) |
Jul 26, 2013 | 210.56 | 212.40 | 209.43 | 211.54 | 242,612 | +0.98(+0.47%) |
Jul 25, 2013 | 209.41 | 210.88 | 208.40 | 210.56 | 350,005 | +0.26(+0.12%) |
Jul 24, 2013 | 213.01 | 213.77 | 209.69 | 210.31 | 222,282 | -2.13(-1.00%) |
Jul 23, 2013 | 216.37 | 216.37 | 212.23 | 212.43 | 421,950 | -3.19(-1.48%) |
Jul 22, 2013 | 216.12 | 217.00 | 214.55 | 215.62 | 409,885 | -0.76(-0.35%) |
Jul 19, 2013 | 217.31 | 217.78 | 215.85 | 216.38 | 422,120 | -0.56(-0.26%) |
Jul 18, 2013 | 216.49 | 218.65 | 214.34 | 216.94 | 428,197 | +0.64(+0.30%) |
Jul 17, 2013 | 213.95 | 217.88 | 211.72 | 216.30 | 536,112 | -0.21(-0.10%) |
Jul 16, 2013 | 218.43 | 219.38 | 215.54 | 216.51 | 313,434 | -1.75(-0.80%) |
Jul 15, 2013 | 219.73 | 220.31 | 217.28 | 218.26 | 324,902 | -0.37(-0.17%) |
Jul 12, 2013 | 217.78 | 219.51 | 217.35 | 218.63 | 239,714 | +0.71(+0.33%) |
Jul 11, 2013 | 218.43 | 219.20 | 216.84 | 217.92 | 348,019 | +2.26(+1.05%) |
Jul 10, 2013 | 215.29 | 215.85 | 213.93 | 215.66 | 376,121 | -0.08(-0.04%) |
Jul 09, 2013 | 211.87 | 217.86 | 211.87 | 215.75 | 431,957 | +4.77(+2.26%) |
Jul 08, 2013 | 211.11 | 212.66 | 210.03 | 210.97 | 616,091 | -0.12(-0.05%) |
Jul 05, 2013 | 212.34 | 212.57 | 208.89 | 211.09 | 272,598 | +0.77(+0.37%) |
Jul 03, 2013 | 207.73 | 210.50 | 206.86 | 210.32 | 234,854 | +1.07(+0.51%) |
Jul 02, 2013 | 209.80 | 210.96 | 208.15 | 209.24 | 368,088 | -0.54(-0.26%) |
Jul 01, 2013 | 208.92 | 211.67 | 208.05 | 209.79 | 292,548 | +1.93(+0.93%) |
Jun 28, 2013 | 209.40 | 210.08 | 206.56 | 207.86 | 444,533 | -2.05(-0.98%) |
Jun 27, 2013 | 210.60 | 211.86 | 208.96 | 209.91 | 427,701 | +0.63(+0.30%) |
Jun 26, 2013 | 211.88 | 212.76 | 209.13 | 209.28 | 512,768 | -1.27(-0.60%) |
Jun 25, 2013 | 204.45 | 210.88 | 204.45 | 210.56 | 293,344 | +3.72(+1.80%) |
Jun 24, 2013 | 205.60 | 208.72 | 203.92 | 206.84 | 351,247 | -0.24(-0.12%) |
Jun 21, 2013 | 207.18 | 208.57 | 204.86 | 207.08 | 411,340 | +1.41(+0.69%) |
Jun 20, 2013 | 205.63 | 207.08 | 204.64 | 205.67 | 357,665 | -1.80(-0.87%) |
Jun 19, 2013 | 210.73 | 211.16 | 207.43 | 207.46 | 218,652 | -3.44(-1.63%) |
Jun 18, 2013 | 208.98 | 211.02 | 208.02 | 210.90 | 207,558 | +1.25(+0.59%) |
Jun 17, 2013 | 211.04 | 211.35 | 208.57 | 209.66 | 253,766 | -0.02(-0.01%) |
Jun 14, 2013 | 208.11 | 210.33 | 207.87 | 209.67 | 299,494 | +0.52(+0.25%) |
Jun 13, 2013 | 207.84 | 209.90 | 207.26 | 209.15 | 463,076 | +1.39(+0.67%) |
Jun 12, 2013 | 211.18 | 211.47 | 207.76 | 207.76 | 297,246 | -2.42(-1.15%) |
Jun 11, 2013 | 208.29 | 211.75 | 207.71 | 210.18 | 426,337 | -0.89(-0.42%) |
Jun 10, 2013 | 215.13 | 215.13 | 210.36 | 211.07 | 324,423 | -3.73(-1.74%) |
Jun 07, 2013 | 210.86 | 214.93 | 210.18 | 214.81 | 251,420 | +6.09(+2.92%) |
Jun 06, 2013 | 207.53 | 208.81 | 206.08 | 208.72 | 322,791 | +1.30(+0.62%) |
Jun 05, 2013 | 210.65 | 210.65 | 207.30 | 207.42 | 502,441 | -4.19(-1.98%) |
Jun 04, 2013 | 213.20 | 213.52 | 208.81 | 211.61 | 351,990 | -1.47(-0.69%) |
Jun 03, 2013 | 212.02 | 213.28 | 208.19 | 213.08 | 312,522 | +0.88(+0.42%) |
May 31, 2013 | 208.45 | 215.41 | 208.45 | 212.19 | 483,383 | +3.58(+1.71%) |
May 30, 2013 | 211.25 | 211.51 | 208.26 | 208.62 | 545,385 | -1.56(-0.74%) |
May 29, 2013 | 212.32 | 213.82 | 210.07 | 210.18 | 381,406 | -4.00(-1.87%) |
May 28, 2013 | 214.68 | 214.79 | 211.90 | 214.17 | 390,831 | +1.70(+0.80%) |
May 24, 2013 | 211.42 | 213.55 | 209.89 | 212.47 | 308,539 | -0.64(-0.30%) |
May 23, 2013 | 213.36 | 214.50 | 211.17 | 213.11 | 661,161 | -1.13(-0.53%) |
May 22, 2013 | 220.07 | 221.86 | 213.44 | 214.24 | 524,729 | -6.12(-2.78%) |
May 21, 2013 | 216.90 | 221.84 | 216.82 | 220.35 | 285,178 | +3.34(+1.54%) |
May 20, 2013 | 216.79 | 217.53 | 215.56 | 217.02 | 211,496 | -0.05(-0.02%) |
May 17, 2013 | 213.04 | 217.12 | 213.04 | 217.07 | 241,864 | +4.03(+1.89%) |
May 16, 2013 | 215.12 | 215.87 | 212.56 | 213.04 | 341,573 | -2.75(-1.28%) |
May 15, 2013 | 215.25 | 216.31 | 213.64 | 215.79 | 416,086 | +3.56(+1.68%) |
May 13, 2013 | 211.97 | 213.89 | 211.25 | 212.23 | 326,439 | +0.77(+0.36%) |
May 10, 2013 | 208.10 | 211.52 | 207.48 | 211.46 | 595,078 | +4.09(+1.97%) |
May 09, 2013 | 206.94 | 209.36 | 206.44 | 207.37 | 337,859 | -0.03(-0.01%) |
May 08, 2013 | 207.86 | 208.07 | 206.45 | 207.40 | 330,394 | -0.50(-0.24%) |
May 07, 2013 | 204.66 | 207.94 | 204.50 | 207.90 | 313,844 | +3.80(+1.86%) |
May 06, 2013 | 202.51 | 205.26 | 202.51 | 204.10 | 223,898 | -0.12(-0.06%) |
May 03, 2013 | 200.77 | 204.88 | 199.09 | 204.22 | 372,174 | +5.12(+2.57%) |
May 02, 2013 | 198.67 | 200.86 | 198.03 | 199.09 | 305,849 | +1.26(+0.64%) |