Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 388.54 | 392.58 | 387.82 | 392.56 | 48,299 | +2.52(+0.65%) |
Apr 29, 2014 | 389.89 | 391.81 | 388.75 | 390.04 | 25,976 | +0.63(+0.16%) |
Apr 28, 2014 | 390.66 | 392.53 | 388.16 | 389.42 | 43,386 | -0.55(-0.14%) |
Apr 25, 2014 | 394.00 | 394.21 | 389.69 | 389.96 | 34,390 | -4.49(-1.14%) |
Apr 24, 2014 | 393.50 | 395.27 | 393.01 | 394.46 | 48,941 | +1.67(+0.43%) |
Apr 23, 2014 | 391.90 | 393.13 | 390.18 | 392.78 | 57,477 | +0.43(+0.11%) |
Apr 22, 2014 | 394.21 | 395.44 | 391.73 | 392.35 | 65,711 | -1.41(-0.36%) |
Apr 21, 2014 | 394.04 | 394.04 | 390.89 | 393.76 | 56,325 | +0.06(+0.01%) |
Apr 17, 2014 | 394.19 | 393.71 | 393.71 | 393.71 | 98,419 | -0.11(-0.03%) |
Apr 16, 2014 | 392.30 | 394.38 | 390.13 | 393.81 | 155,851 | +4.11(+1.05%) |
Apr 15, 2014 | 387.34 | 391.70 | 386.81 | 389.70 | 113,167 | +3.53(+0.91%) |
Apr 14, 2014 | 390.57 | 390.57 | 383.92 | 386.17 | 92,707 | -0.75(-0.19%) |
Apr 11, 2014 | 385.25 | 388.76 | 384.90 | 386.92 | 44,822 | -1.02(-0.26%) |
Apr 10, 2014 | 393.36 | 393.90 | 387.66 | 387.94 | 90,264 | -4.86(-1.24%) |
Apr 09, 2014 | 392.05 | 394.44 | 389.71 | 392.80 | 95,641 | +2.52(+0.65%) |
Apr 08, 2014 | 388.68 | 390.62 | 387.97 | 390.28 | 57,690 | +0.68(+0.18%) |
Apr 07, 2014 | 390.70 | 392.46 | 386.84 | 389.60 | 98,041 | -0.57(-0.15%) |
Apr 04, 2014 | 394.03 | 394.27 | 388.78 | 390.17 | 38,097 | -2.91(-0.74%) |
Apr 03, 2014 | 390.95 | 393.11 | 389.15 | 393.07 | 65,827 | +2.55(+0.65%) |
Apr 02, 2014 | 392.59 | 394.49 | 389.91 | 390.52 | 55,026 | -0.74(-0.19%) |
Apr 01, 2014 | 391.39 | 391.39 | 387.51 | 391.26 | 51,021 | -0.72(-0.18%) |
Mar 31, 2014 | 385.75 | 392.77 | 384.88 | 391.98 | 72,457 | +6.92(+1.80%) |
Mar 28, 2014 | 386.04 | 388.26 | 384.96 | 385.07 | 28,979 | +0.85(+0.22%) |
Mar 27, 2014 | 388.25 | 388.64 | 381.81 | 384.22 | 45,859 | -4.43(-1.14%) |
Mar 26, 2014 | 388.49 | 391.13 | 387.80 | 388.64 | 81,894 | +2.52(+0.65%) |
Mar 25, 2014 | 388.69 | 388.69 | 384.75 | 386.12 | 47,194 | +0.35(+0.09%) |
Mar 24, 2014 | 389.41 | 390.46 | 384.41 | 385.78 | 51,184 | -1.27(-0.33%) |
Mar 21, 2014 | 387.75 | 390.02 | 385.82 | 387.05 | 122,000 | -0.31(-0.08%) |
Mar 20, 2014 | 385.10 | 389.28 | 383.44 | 387.36 | 36,531 | +3.10(+0.81%) |
Mar 19, 2014 | 389.29 | 389.36 | 383.09 | 384.26 | 38,591 | -4.16(-1.07%) |
Mar 18, 2014 | 388.05 | 390.50 | 387.40 | 388.41 | 46,429 | -0.30(-0.08%) |
Mar 17, 2014 | 384.88 | 389.56 | 384.24 | 388.71 | 53,743 | +4.30(+1.12%) |
Mar 14, 2014 | 382.36 | 384.88 | 382.09 | 384.41 | 54,116 | +2.51(+0.66%) |
Mar 13, 2014 | 384.65 | 384.82 | 381.38 | 381.90 | 41,837 | -3.19(-0.83%) |
Mar 12, 2014 | 382.96 | 386.53 | 380.75 | 385.08 | 67,753 | +1.18(+0.31%) |
Mar 11, 2014 | 390.39 | 390.39 | 382.99 | 383.90 | 45,400 | -4.76(-1.23%) |
Mar 10, 2014 | 388.39 | 390.65 | 386.20 | 388.67 | 87,639 | +0.99(+0.26%) |
Mar 07, 2014 | 382.79 | 388.19 | 381.20 | 387.67 | 87,879 | +5.68(+1.49%) |
Mar 06, 2014 | 381.71 | 382.98 | 379.91 | 382.00 | 62,192 | +0.92(+0.24%) |
Mar 05, 2014 | 375.93 | 381.31 | 375.07 | 381.07 | 91,720 | +4.26(+1.13%) |
Mar 04, 2014 | 374.50 | 379.63 | 374.29 | 376.81 | 120,312 | +5.00(+1.35%) |
Mar 03, 2014 | 368.95 | 372.14 | 368.56 | 371.81 | 149,271 | +0.88(+0.24%) |
Feb 28, 2014 | 369.49 | 373.09 | 369.32 | 370.93 | 96,632 | +2.02(+0.55%) |
Feb 27, 2014 | 367.66 | 369.49 | 366.36 | 368.91 | 59,477 | +0.51(+0.14%) |
Feb 26, 2014 | 366.57 | 371.41 | 365.72 | 368.40 | 94,313 | +4.15(+1.14%) |
Feb 25, 2014 | 366.03 | 366.03 | 363.57 | 364.25 | 71,719 | -0.91(-0.25%) |
Feb 24, 2014 | 365.88 | 367.80 | 365.06 | 365.16 | 79,632 | +0.43(+0.12%) |
Feb 21, 2014 | 367.16 | 367.16 | 364.26 | 364.73 | 67,631 | -1.62(-0.44%) |
Feb 20, 2014 | 361.56 | 366.46 | 361.56 | 366.34 | 58,759 | +4.21(+1.16%) |
Feb 19, 2014 | 363.10 | 367.54 | 361.98 | 362.13 | 81,885 | -2.85(-0.78%) |
Feb 18, 2014 | 364.44 | 365.19 | 362.66 | 364.98 | 56,146 | +1.94(+0.54%) |
Feb 14, 2014 | 361.28 | 363.03 | 363.03 | 363.03 | 40,739 | +0.87(+0.24%) |
Feb 13, 2014 | 360.31 | 363.04 | 356.86 | 362.17 | 86,750 | +1.30(+0.36%) |
Feb 12, 2014 | 361.65 | 361.65 | 359.29 | 360.87 | 46,928 | -0.13(-0.04%) |
Feb 11, 2014 | 360.15 | 361.48 | 358.87 | 361.00 | 57,890 | +1.15(+0.32%) |
Feb 10, 2014 | 356.02 | 360.34 | 354.67 | 359.85 | 75,601 | +3.51(+0.99%) |
Feb 07, 2014 | 352.99 | 356.81 | 352.99 | 356.33 | 79,498 | +4.31(+1.22%) |
Feb 06, 2014 | 353.14 | 354.16 | 351.53 | 352.02 | 42,848 | -0.48(-0.14%) |
Feb 05, 2014 | 351.26 | 353.71 | 350.25 | 352.50 | 71,156 | +1.54(+0.44%) |
Feb 04, 2014 | 353.05 | 354.61 | 350.44 | 350.96 | 143,474 | +1.11(+0.32%) |
Feb 03, 2014 | 355.86 | 358.77 | 347.37 | 349.86 | 158,808 | -8.40(-2.34%) |
Jan 31, 2014 | 356.26 | 361.04 | 356.26 | 358.26 | 68,715 | -2.54(-0.70%) |
Jan 30, 2014 | 357.97 | 362.56 | 357.97 | 360.80 | 45,637 | +3.77(+1.06%) |
Jan 29, 2014 | 359.08 | 362.13 | 356.60 | 357.03 | 53,198 | -4.67(-1.29%) |
Jan 28, 2014 | 359.87 | 362.72 | 359.87 | 361.69 | 47,837 | +1.60(+0.44%) |
Jan 27, 2014 | 361.31 | 366.86 | 358.87 | 360.10 | 52,390 | -1.01(-0.28%) |
Jan 24, 2014 | 367.60 | 367.95 | 360.85 | 361.11 | 63,352 | -8.23(-2.23%) |
Jan 23, 2014 | 371.41 | 371.75 | 367.27 | 369.33 | 90,940 | -4.76(-1.27%) |
Jan 22, 2014 | 373.68 | 375.07 | 372.82 | 374.10 | 34,337 | +0.02(+0.01%) |
Jan 21, 2014 | 378.25 | 378.88 | 373.32 | 374.08 | 42,994 | -2.23(-0.59%) |
Jan 17, 2014 | 376.22 | 376.31 | 376.31 | 376.31 | 199,748 | -1.32(-0.35%) |
Jan 16, 2014 | 378.00 | 378.00 | 376.37 | 377.63 | 53,015 | -0.56(-0.15%) |
Jan 15, 2014 | 376.75 | 378.80 | 376.70 | 378.19 | 88,371 | +0.94(+0.25%) |
Jan 14, 2014 | 376.28 | 378.28 | 375.79 | 377.24 | 325,291 | +1.00(+0.27%) |
Jan 13, 2014 | 376.70 | 377.76 | 374.68 | 376.24 | 85,752 | -0.44(-0.12%) |
Jan 10, 2014 | 376.11 | 376.70 | 374.34 | 376.69 | 44,955 | -0.14(-0.04%) |
Jan 09, 2014 | 375.00 | 377.67 | 374.40 | 376.83 | 73,767 | +0.03(+0.01%) |
Jan 08, 2014 | 376.79 | 379.35 | 375.80 | 376.80 | 98,625 | -2.50(-0.66%) |
Jan 07, 2014 | 379.09 | 380.52 | 378.11 | 379.30 | 67,407 | +0.67(+0.18%) |
Jan 06, 2014 | 378.63 | 379.69 | 377.72 | 378.63 | 43,576 | +0.18(+0.05%) |
Jan 03, 2014 | 379.11 | 381.02 | 377.81 | 378.45 | 71,299 | -0.55(-0.14%) |
Jan 02, 2014 | 383.92 | 384.35 | 377.20 | 378.99 | 50,913 | -5.85(-1.52%) |
Dec 31, 2013 | 380.62 | 384.85 | 384.85 | 384.85 | 44,584 | +3.52(+0.92%) |
Dec 30, 2013 | 379.70 | 381.69 | 379.42 | 381.32 | 39,274 | +1.41(+0.37%) |
Dec 27, 2013 | 380.79 | 382.67 | 379.43 | 379.91 | 20,731 | -1.64(-0.43%) |
Dec 26, 2013 | 381.65 | 383.33 | 380.76 | 381.55 | 24,165 | -1.89(-0.49%) |
Dec 24, 2013 | 382.71 | 383.94 | 381.34 | 383.44 | 23,981 | +1.62(+0.42%) |
Dec 23, 2013 | 382.30 | 382.30 | 381.14 | 381.82 | 28,881 | -0.06(-0.02%) |
Dec 20, 2013 | 380.23 | 382.09 | 380.23 | 381.88 | 102,930 | +1.37(+0.36%) |
Dec 19, 2013 | 380.90 | 382.19 | 379.50 | 380.51 | 58,164 | -1.02(-0.27%) |
Dec 18, 2013 | 379.83 | 381.56 | 376.39 | 381.54 | 43,711 | +3.32(+0.88%) |
Dec 17, 2013 | 381.00 | 381.41 | 377.94 | 378.21 | 56,587 | -2.41(-0.63%) |
Dec 16, 2013 | 378.92 | 380.99 | 376.72 | 380.62 | 100,167 | +1.90(+0.50%) |
Dec 13, 2013 | 380.06 | 380.89 | 377.67 | 378.73 | 67,428 | -0.30(-0.08%) |
Dec 12, 2013 | 377.63 | 379.11 | 376.16 | 379.02 | 95,114 | +1.15(+0.31%) |
Dec 11, 2013 | 380.18 | 380.50 | 377.03 | 377.87 | 89,975 | -2.28(-0.60%) |
Dec 10, 2013 | 381.51 | 382.44 | 379.96 | 380.15 | 83,865 | -1.80(-0.47%) |
Dec 09, 2013 | 380.95 | 382.22 | 378.74 | 381.95 | 63,646 | +0.25(+0.07%) |
Dec 06, 2013 | 380.50 | 382.30 | 379.54 | 381.70 | 59,147 | +2.30(+0.61%) |
Dec 05, 2013 | 377.71 | 379.80 | 377.20 | 379.40 | 76,614 | -0.22(-0.06%) |
Dec 04, 2013 | 381.51 | 381.51 | 377.09 | 379.62 | 48,470 | -1.73(-0.45%) |
Dec 03, 2013 | 381.23 | 382.26 | 379.61 | 381.35 | 37,221 | -0.48(-0.13%) |
Dec 02, 2013 | 378.57 | 382.56 | 376.93 | 381.83 | 81,587 | +2.63(+0.69%) |
Nov 29, 2013 | 379.25 | 382.48 | 378.18 | 379.21 | 24,824 | -1.17(-0.31%) |
Nov 27, 2013 | 379.51 | 380.83 | 378.21 | 380.38 | 26,256 | +1.27(+0.33%) |
Nov 26, 2013 | 380.93 | 380.93 | 377.38 | 379.11 | 49,429 | -1.95(-0.51%) |
Nov 25, 2013 | 380.25 | 382.10 | 379.76 | 381.06 | 35,539 | +0.65(+0.17%) |
Nov 22, 2013 | 378.74 | 381.67 | 377.22 | 380.41 | 41,004 | +2.45(+0.65%) |
Nov 21, 2013 | 375.09 | 377.95 | 374.45 | 377.95 | 30,174 | +2.46(+0.66%) |
Nov 20, 2013 | 376.22 | 377.09 | 373.38 | 375.49 | 25,828 | +0.43(+0.12%) |
Nov 19, 2013 | 380.17 | 380.17 | 374.11 | 375.06 | 49,410 | -4.51(-1.19%) |
Nov 18, 2013 | 381.01 | 381.94 | 378.70 | 379.57 | 44,846 | -2.46(-0.64%) |
Nov 15, 2013 | 382.94 | 383.90 | 380.11 | 382.04 | 71,177 | -0.74(-0.19%) |
Nov 14, 2013 | 379.21 | 382.86 | 378.45 | 382.78 | 52,214 | +4.63(+1.22%) |
Nov 13, 2013 | 378.14 | 383.80 | 375.17 | 378.15 | 86,743 | -0.25(-0.07%) |
Nov 12, 2013 | 377.21 | 378.74 | 374.95 | 378.40 | 57,166 | -0.40(-0.11%) |
Nov 11, 2013 | 381.86 | 381.86 | 377.10 | 378.80 | 61,988 | -1.85(-0.49%) |
Nov 08, 2013 | 374.42 | 381.19 | 374.42 | 380.65 | 47,724 | +4.97(+1.32%) |
Nov 07, 2013 | 377.75 | 378.96 | 373.34 | 375.68 | 52,176 | -0.61(-0.16%) |
Nov 06, 2013 | 377.57 | 379.06 | 375.61 | 376.28 | 31,398 | -2.91(-0.77%) |
Nov 05, 2013 | 385.17 | 388.58 | 378.39 | 379.19 | 40,619 | -9.11(-2.35%) |
Nov 04, 2013 | 390.09 | 393.38 | 385.85 | 388.30 | 34,799 | -1.49(-0.38%) |
Nov 01, 2013 | 390.69 | 391.88 | 387.72 | 389.79 | 50,213 | -0.31(-0.08%) |
Oct 31, 2013 | 390.19 | 391.78 | 387.90 | 390.10 | 48,719 | -1.34(-0.34%) |
Oct 30, 2013 | 387.77 | 391.94 | 386.56 | 391.44 | 46,443 | +3.97(+1.03%) |
Oct 29, 2013 | 384.73 | 387.46 | 383.18 | 387.46 | 50,503 | +2.48(+0.64%) |
Oct 28, 2013 | 388.73 | 388.73 | 384.00 | 384.98 | 44,442 | -2.49(-0.64%) |
Oct 25, 2013 | 388.54 | 390.42 | 386.51 | 387.47 | 31,697 | -1.68(-0.43%) |
Oct 24, 2013 | 391.87 | 393.24 | 388.48 | 389.15 | 39,277 | -3.38(-0.86%) |
Oct 23, 2013 | 393.93 | 395.19 | 390.26 | 392.52 | 26,612 | -1.50(-0.38%) |
Oct 22, 2013 | 397.10 | 398.83 | 392.63 | 394.02 | 41,025 | -1.46(-0.37%) |
Oct 21, 2013 | 392.76 | 396.38 | 390.16 | 395.49 | 29,084 | +2.12(+0.54%) |
Oct 18, 2013 | 389.41 | 393.90 | 387.99 | 393.37 | 24,876 | +4.41(+1.13%) |
Oct 17, 2013 | 387.67 | 390.27 | 385.46 | 388.96 | 84,566 | +0.47(+0.12%) |
Oct 16, 2013 | 389.65 | 390.56 | 386.50 | 388.49 | 51,157 | +3.13(+0.81%) |
Oct 15, 2013 | 389.86 | 391.53 | 383.95 | 385.36 | 65,924 | -4.40(-1.13%) |
Oct 14, 2013 | 390.27 | 390.29 | 387.90 | 389.76 | 33,275 | -0.48(-0.12%) |
Oct 11, 2013 | 389.86 | 391.53 | 387.38 | 390.24 | 33,006 | -0.12(-0.03%) |
Oct 10, 2013 | 384.98 | 390.37 | 383.71 | 390.37 | 65,826 | +7.88(+2.06%) |
Oct 09, 2013 | 385.46 | 386.74 | 381.51 | 382.49 | 43,242 | -2.91(-0.75%) |
Oct 08, 2013 | 392.58 | 395.27 | 385.37 | 385.39 | 55,913 | -5.31(-1.36%) |
Oct 07, 2013 | 392.36 | 394.60 | 389.93 | 390.70 | 34,373 | -4.30(-1.09%) |
Oct 04, 2013 | 393.88 | 395.43 | 391.62 | 395.01 | 22,629 | +2.63(+0.67%) |
Oct 03, 2013 | 394.38 | 395.36 | 391.51 | 392.38 | 30,758 | -3.30(-0.83%) |
Oct 02, 2013 | 393.24 | 395.93 | 391.98 | 395.68 | 39,415 | +1.40(+0.36%) |
Oct 01, 2013 | 394.41 | 397.95 | 393.17 | 394.27 | 103,313 | +0.11(+0.03%) |
Sep 30, 2013 | 389.34 | 394.45 | 386.97 | 394.17 | 63,022 | +3.39(+0.87%) |
Sep 27, 2013 | 391.09 | 392.90 | 390.21 | 390.78 | 17,719 | -0.55(-0.14%) |
Sep 26, 2013 | 389.69 | 393.34 | 389.17 | 391.33 | 26,599 | +2.83(+0.73%) |
Sep 25, 2013 | 387.65 | 389.20 | 385.82 | 388.50 | 37,495 | +0.93(+0.24%) |
Sep 24, 2013 | 390.66 | 390.92 | 387.20 | 387.57 | 52,069 | -3.13(-0.80%) |
Sep 23, 2013 | 392.58 | 395.51 | 389.83 | 390.69 | 82,057 | -2.27(-0.58%) |
Sep 20, 2013 | 393.26 | 393.26 | 389.94 | 392.97 | 85,039 | +0.99(+0.25%) |
Sep 19, 2013 | 395.22 | 395.47 | 389.84 | 391.98 | 30,656 | -1.61(-0.41%) |
Sep 18, 2013 | 391.10 | 394.41 | 389.99 | 393.58 | 52,086 | +2.34(+0.60%) |
Sep 17, 2013 | 390.29 | 391.55 | 387.88 | 391.24 | 42,277 | +2.42(+0.62%) |
Sep 16, 2013 | 387.76 | 392.04 | 384.66 | 388.83 | 36,496 | +4.17(+1.08%) |
Sep 13, 2013 | 385.78 | 387.03 | 383.63 | 384.66 | 29,806 | +2.19(+0.57%) |
Sep 12, 2013 | 383.77 | 384.38 | 381.03 | 382.47 | 40,056 | -1.89(-0.49%) |
Sep 11, 2013 | 380.56 | 384.60 | 378.78 | 384.35 | 42,809 | +4.09(+1.08%) |
Sep 10, 2013 | 377.19 | 381.48 | 377.19 | 380.26 | 33,576 | +3.94(+1.05%) |
Sep 09, 2013 | 372.36 | 377.17 | 371.95 | 376.32 | 15,197 | +5.54(+1.49%) |
Sep 06, 2013 | 375.04 | 375.04 | 368.51 | 370.78 | 23,411 | -4.01(-1.07%) |
Sep 05, 2013 | 373.61 | 376.85 | 370.35 | 374.79 | 34,152 | +0.98(+0.26%) |
Sep 04, 2013 | 370.44 | 374.28 | 369.51 | 373.81 | 43,722 | +3.56(+0.96%) |
Sep 03, 2013 | 375.30 | 376.03 | 364.77 | 370.25 | 109,545 | -2.21(-0.59%) |
Aug 30, 2013 | 375.26 | 375.26 | 369.32 | 372.46 | 82,016 | -1.40(-0.38%) |
Aug 29, 2013 | 374.36 | 377.40 | 372.22 | 373.87 | 17,003 | -0.57(-0.15%) |
Aug 28, 2013 | 376.03 | 378.07 | 373.90 | 374.43 | 23,538 | -0.85(-0.23%) |
Aug 27, 2013 | 378.82 | 380.06 | 375.28 | 375.28 | 30,023 | -5.75(-1.51%) |
Aug 26, 2013 | 378.90 | 383.43 | 378.08 | 381.03 | 18,607 | +0.32(+0.08%) |
Aug 23, 2013 | 380.53 | 381.00 | 377.23 | 380.72 | 24,822 | -0.17(-0.05%) |
Aug 22, 2013 | 380.79 | 384.25 | 379.11 | 380.89 | 24,518 | -0.45(-0.12%) |
Aug 21, 2013 | 380.49 | 384.21 | 379.11 | 381.34 | 32,382 | -0.17(-0.05%) |
Aug 20, 2013 | 376.75 | 381.79 | 375.75 | 381.51 | 43,749 | +4.89(+1.30%) |
Aug 19, 2013 | 380.40 | 380.69 | 375.31 | 376.63 | 39,271 | -3.40(-0.89%) |
Aug 16, 2013 | 370.70 | 382.45 | 370.70 | 380.02 | 32,104 | +0.74(+0.20%) |
Aug 15, 2013 | 385.12 | 386.96 | 378.97 | 379.28 | 28,983 | -9.60(-2.47%) |
Aug 14, 2013 | 387.82 | 390.29 | 384.77 | 388.89 | 37,070 | +2.67(+0.69%) |
Aug 13, 2013 | 386.11 | 386.67 | 381.93 | 386.22 | 42,319 | -0.50(-0.13%) |
Aug 12, 2013 | 391.08 | 391.86 | 385.98 | 386.72 | 35,476 | -5.55(-1.42%) |
Aug 09, 2013 | 390.07 | 393.06 | 389.72 | 392.27 | 37,000 | +2.23(+0.57%) |
Aug 08, 2013 | 391.60 | 394.99 | 388.32 | 390.04 | 46,212 | +0.57(+0.15%) |
Aug 07, 2013 | 388.39 | 391.06 | 386.99 | 389.47 | 39,817 | -0.57(-0.15%) |
Aug 06, 2013 | 393.54 | 394.74 | 388.75 | 390.04 | 65,100 | -6.27(-1.58%) |
Aug 05, 2013 | 394.55 | 397.62 | 393.15 | 396.31 | 57,670 | +0.47(+0.12%) |
Aug 02, 2013 | 402.78 | 402.78 | 393.80 | 395.84 | 44,265 | -5.77(-1.44%) |
Aug 01, 2013 | 391.59 | 404.98 | 391.59 | 401.62 | 139,273 | +13.00(+3.34%) |
Jul 31, 2013 | 385.96 | 392.70 | 383.93 | 388.62 | 63,962 | +5.23(+1.36%) |
Jul 30, 2013 | 382.58 | 384.57 | 380.24 | 383.39 | 39,371 | +1.09(+0.28%) |
Jul 29, 2013 | 381.35 | 382.30 | 378.19 | 382.30 | 25,811 | +0.41(+0.11%) |
Jul 26, 2013 | 381.03 | 384.78 | 377.07 | 381.89 | 47,351 | +0.45(+0.12%) |
Jul 25, 2013 | 385.80 | 386.35 | 380.82 | 381.44 | 82,844 | -4.71(-1.22%) |
Jul 24, 2013 | 388.45 | 388.45 | 384.55 | 386.14 | 22,459 | +0.01(+0.00%) |
Jul 23, 2013 | 393.88 | 394.97 | 384.98 | 386.13 | 45,352 | -8.84(-2.24%) |
Jul 22, 2013 | 391.69 | 396.01 | 391.25 | 394.98 | 22,461 | +1.69(+0.43%) |
Jul 19, 2013 | 390.66 | 393.63 | 388.63 | 393.28 | 25,397 | +2.19(+0.56%) |
Jul 18, 2013 | 386.33 | 391.33 | 385.19 | 391.09 | 69,607 | +4.22(+1.09%) |
Jul 17, 2013 | 383.40 | 387.31 | 381.42 | 386.87 | 33,659 | +3.94(+1.03%) |
Jul 16, 2013 | 387.93 | 387.93 | 381.88 | 382.93 | 33,884 | -5.47(-1.41%) |
Jul 15, 2013 | 387.62 | 388.92 | 384.94 | 388.40 | 64,906 | +1.63(+0.42%) |
Jul 12, 2013 | 383.39 | 388.60 | 381.12 | 386.78 | 37,049 | +3.06(+0.80%) |
Jul 11, 2013 | 387.72 | 387.72 | 378.30 | 383.72 | 34,274 | +0.55(+0.14%) |
Jul 10, 2013 | 384.54 | 385.85 | 382.22 | 383.17 | 51,612 | -0.66(-0.17%) |
Jul 09, 2013 | 378.76 | 385.28 | 377.39 | 383.83 | 41,904 | +6.45(+1.71%) |
Jul 08, 2013 | 377.47 | 379.58 | 375.04 | 377.39 | 46,459 | +2.64(+0.70%) |
Jul 05, 2013 | 370.93 | 374.94 | 367.79 | 374.75 | 20,440 | +4.93(+1.33%) |
Jul 03, 2013 | 371.49 | 372.45 | 369.16 | 369.82 | 19,355 | -2.10(-0.56%) |
Jul 02, 2013 | 375.22 | 378.78 | 367.67 | 371.92 | 32,629 | -4.09(-1.09%) |
Jul 01, 2013 | 370.04 | 376.19 | 370.04 | 376.01 | 35,563 | +7.19(+1.95%) |
Jun 28, 2013 | 367.61 | 371.26 | 365.65 | 368.82 | 53,384 | +1.88(+0.51%) |
Jun 27, 2013 | 362.40 | 369.68 | 361.72 | 366.95 | 26,060 | +6.96(+1.93%) |
Jun 26, 2013 | 355.78 | 361.53 | 355.36 | 359.99 | 75,598 | +5.19(+1.46%) |
Jun 25, 2013 | 358.67 | 359.69 | 353.12 | 354.81 | 151,491 | -2.63(-0.73%) |
Jun 24, 2013 | 359.14 | 361.70 | 357.40 | 357.43 | 38,087 | -6.28(-1.73%) |
Jun 21, 2013 | 364.55 | 364.55 | 359.73 | 363.71 | 73,361 | -0.84(-0.23%) |
Jun 20, 2013 | 367.56 | 370.95 | 363.38 | 364.55 | 53,063 | -5.67(-1.53%) |
Jun 19, 2013 | 377.55 | 377.55 | 368.99 | 370.22 | 26,634 | -7.38(-1.95%) |
Jun 18, 2013 | 374.12 | 379.27 | 373.97 | 377.60 | 30,437 | +2.85(+0.76%) |
Jun 17, 2013 | 371.21 | 375.24 | 370.99 | 374.75 | 26,494 | +5.21(+1.41%) |
Jun 14, 2013 | 369.78 | 371.43 | 367.63 | 369.54 | 30,890 | +1.07(+0.29%) |
Jun 13, 2013 | 369.24 | 369.49 | 365.69 | 368.47 | 52,990 | -1.76(-0.48%) |
Jun 12, 2013 | 374.84 | 374.84 | 369.27 | 370.23 | 15,852 | -2.28(-0.61%) |
Jun 11, 2013 | 374.71 | 374.71 | 370.81 | 372.51 | 32,267 | -3.70(-0.98%) |
Jun 10, 2013 | 373.80 | 377.26 | 372.50 | 376.21 | 24,354 | +2.75(+0.74%) |
Jun 07, 2013 | 371.41 | 373.70 | 369.01 | 373.46 | 36,394 | +3.17(+0.85%) |
Jun 06, 2013 | 363.70 | 370.35 | 363.70 | 370.30 | 41,791 | +6.46(+1.77%) |
Jun 05, 2013 | 365.01 | 367.37 | 363.47 | 363.84 | 39,011 | -0.93(-0.26%) |
Jun 04, 2013 | 367.55 | 369.38 | 363.27 | 364.77 | 60,547 | -2.32(-0.63%) |
Jun 03, 2013 | 375.38 | 375.59 | 363.14 | 367.09 | 95,322 | -8.17(-2.18%) |
May 31, 2013 | 379.90 | 383.70 | 375.26 | 375.26 | 222,803 | -6.35(-1.66%) |
May 30, 2013 | 377.57 | 382.07 | 376.16 | 381.61 | 39,586 | +4.53(+1.20%) |
May 29, 2013 | 377.94 | 378.87 | 373.58 | 377.08 | 36,344 | -3.04(-0.80%) |
May 28, 2013 | 385.21 | 385.21 | 377.09 | 380.12 | 47,084 | -1.12(-0.29%) |
May 24, 2013 | 379.05 | 381.97 | 375.97 | 381.24 | 31,257 | +2.11(+0.56%) |
May 23, 2013 | 375.75 | 380.84 | 375.22 | 379.13 | 60,189 | +0.27(+0.07%) |
May 22, 2013 | 382.83 | 384.27 | 376.97 | 378.86 | 35,790 | -3.11(-0.81%) |
May 21, 2013 | 384.79 | 384.97 | 380.61 | 381.97 | 39,575 | -0.99(-0.26%) |
May 20, 2013 | 382.72 | 384.24 | 381.54 | 382.96 | 32,939 | -0.12(-0.03%) |
May 17, 2013 | 387.14 | 387.48 | 380.87 | 383.08 | 30,511 | -1.80(-0.47%) |
May 16, 2013 | 384.87 | 388.12 | 383.19 | 384.88 | 65,757 | +0.00(+0.00%) |
May 15, 2013 | 378.10 | 384.88 | 377.31 | 384.88 | 27,169 | +8.53(+2.27%) |
May 13, 2013 | 375.93 | 378.16 | 374.16 | 376.35 | 23,721 | -0.87(-0.23%) |
May 10, 2013 | 378.12 | 378.71 | 375.40 | 377.21 | 23,018 | -0.79(-0.21%) |
May 09, 2013 | 383.16 | 383.16 | 376.70 | 378.00 | 28,588 | -4.48(-1.17%) |
May 08, 2013 | 382.77 | 383.73 | 380.98 | 382.49 | 36,326 | -1.43(-0.37%) |
May 07, 2013 | 377.17 | 383.92 | 375.34 | 383.92 | 88,182 | +6.89(+1.83%) |
May 06, 2013 | 368.71 | 377.88 | 368.71 | 377.03 | 47,938 | +6.77(+1.83%) |
May 03, 2013 | 374.67 | 375.02 | 369.11 | 370.26 | 47,460 | -2.00(-0.54%) |
May 02, 2013 | 373.31 | 374.77 | 365.85 | 372.26 | 30,613 | +0.51(+0.14%) |