Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 191.16 | 191.76 | 189.36 | 191.40 | 517,732 | -0.18(-0.09%) |
Apr 29, 2014 | 191.94 | 193.44 | 190.44 | 191.58 | 432,347 | +1.08(+0.57%) |
Apr 28, 2014 | 197.88 | 198.24 | 188.46 | 190.50 | 834,935 | -4.44(-2.28%) |
Apr 25, 2014 | 193.92 | 195.72 | 191.88 | 194.94 | 666,263 | +0.00(+0.00%) |
Apr 24, 2014 | 195.48 | 195.90 | 188.73 | 194.94 | 808,304 | +1.56(+0.81%) |
Apr 23, 2014 | 190.62 | 197.10 | 190.32 | 193.38 | 792,632 | -3.66(-1.86%) |
Apr 22, 2014 | 190.98 | 197.30 | 190.68 | 197.04 | 1,017,142 | +5.76(+3.01%) |
Apr 21, 2014 | 190.62 | 191.70 | 188.70 | 191.28 | 379,369 | +0.60(+0.31%) |
Apr 17, 2014 | 190.68 | 190.68 | 190.68 | 0 | +2.94(+1.57%) | |
Apr 16, 2014 | 184.80 | 187.80 | 183.12 | 187.74 | 504,722 | +4.92(+2.69%) |
Apr 15, 2014 | 183.36 | 184.44 | 178.98 | 182.82 | 593,500 | +0.72(+0.40%) |
Apr 14, 2014 | 183.42 | 185.82 | 179.58 | 182.10 | 599,008 | +2.70(+1.51%) |
Apr 11, 2014 | 179.28 | 182.82 | 176.16 | 179.40 | 873,140 | -1.02(-0.57%) |
Apr 10, 2014 | 185.40 | 185.46 | 180.06 | 180.42 | 891,351 | -4.38(-2.37%) |
Apr 09, 2014 | 184.56 | 185.88 | 182.58 | 184.80 | 832,700 | +2.16(+1.18%) |
Apr 08, 2014 | 181.98 | 185.10 | 181.08 | 182.64 | 967,010 | +0.48(+0.26%) |
Apr 07, 2014 | 183.00 | 184.32 | 179.34 | 182.16 | 1,414,398 | -1.86(-1.01%) |
Apr 04, 2014 | 192.96 | 192.96 | 180.96 | 184.02 | 2,857,034 | -8.10(-4.22%) |
Apr 03, 2014 | 203.40 | 203.94 | 190.98 | 192.12 | 2,029,353 | -10.80(-5.32%) |
Apr 02, 2014 | 204.96 | 205.32 | 201.72 | 202.92 | 749,399 | -1.62(-0.79%) |
Apr 01, 2014 | 205.14 | 205.92 | 202.74 | 204.54 | 488,377 | +0.84(+0.41%) |
Mar 31, 2014 | 202.56 | 203.94 | 201.60 | 203.70 | 411,048 | +3.30(+1.65%) |
Mar 28, 2014 | 201.90 | 205.32 | 200.16 | 200.40 | 686,351 | -1.32(-0.65%) |
Mar 27, 2014 | 207.12 | 208.32 | 200.58 | 201.72 | 698,275 | -5.52(-2.66%) |
Mar 26, 2014 | 211.56 | 212.76 | 207.06 | 207.24 | 426,313 | -2.10(-1.00%) |
Mar 25, 2014 | 211.98 | 213.60 | 205.50 | 209.34 | 916,401 | -0.96(-0.46%) |
Mar 24, 2014 | 212.91 | 213.30 | 209.01 | 210.30 | 344,518 | -1.62(-0.76%) |
Mar 21, 2014 | 214.62 | 214.89 | 208.95 | 211.92 | 810,964 | +0.18(+0.09%) |
Mar 20, 2014 | 207.30 | 212.91 | 206.64 | 211.74 | 780,127 | +5.10(+2.47%) |
Mar 19, 2014 | 202.38 | 206.91 | 200.28 | 206.64 | 838,355 | +3.84(+1.89%) |
Mar 18, 2014 | 203.22 | 205.02 | 202.02 | 202.80 | 564,025 | +0.18(+0.09%) |
Mar 17, 2014 | 201.00 | 204.36 | 200.76 | 202.62 | 570,061 | +3.18(+1.59%) |
Mar 14, 2014 | 200.04 | 200.64 | 197.34 | 199.44 | 469,168 | -0.72(-0.36%) |
Mar 13, 2014 | 204.66 | 205.62 | 199.32 | 200.16 | 616,938 | -3.66(-1.80%) |
Mar 12, 2014 | 201.96 | 204.06 | 201.30 | 203.82 | 546,385 | -0.12(-0.06%) |
Mar 11, 2014 | 205.74 | 207.90 | 203.52 | 203.94 | 495,263 | -1.56(-0.76%) |
Mar 10, 2014 | 206.04 | 206.58 | 204.36 | 205.50 | 506,850 | -0.90(-0.44%) |
Mar 07, 2014 | 208.80 | 209.94 | 205.62 | 206.40 | 337,375 | -0.78(-0.38%) |
Mar 06, 2014 | 206.40 | 208.47 | 205.26 | 207.18 | 406,749 | +2.70(+1.32%) |
Mar 05, 2014 | 205.08 | 205.80 | 203.70 | 204.48 | 348,747 | -1.02(-0.50%) |
Mar 04, 2014 | 199.56 | 205.86 | 199.56 | 205.50 | 498,802 | +8.52(+4.33%) |
Mar 03, 2014 | 197.70 | 198.18 | 195.54 | 196.98 | 345,262 | -3.60(-1.79%) |
Feb 28, 2014 | 199.20 | 201.36 | 198.30 | 200.58 | 399,742 | +2.46(+1.24%) |
Feb 27, 2014 | 196.56 | 198.84 | 195.90 | 198.12 | 197,792 | +1.08(+0.55%) |
Feb 26, 2014 | 198.54 | 199.68 | 195.72 | 197.04 | 456,412 | -1.08(-0.55%) |
Feb 25, 2014 | 202.20 | 202.50 | 197.94 | 198.12 | 338,735 | -4.32(-2.13%) |
Feb 24, 2014 | 199.20 | 203.52 | 199.14 | 202.44 | 484,279 | +2.40(+1.20%) |
Feb 21, 2014 | 199.44 | 201.54 | 198.84 | 200.04 | 316,929 | +1.14(+0.57%) |
Feb 20, 2014 | 197.64 | 198.99 | 195.18 | 198.90 | 284,764 | +1.80(+0.91%) |
Feb 19, 2014 | 199.26 | 201.12 | 196.92 | 197.10 | 319,916 | -2.82(-1.41%) |
Feb 18, 2014 | 195.96 | 200.97 | 195.96 | 199.92 | 755,751 | +4.74(+2.43%) |
Feb 14, 2014 | 195.18 | 195.18 | 195.18 | 0 | -3.66(-1.84%) | |
Feb 13, 2014 | 193.44 | 199.02 | 193.08 | 198.84 | 615,291 | +3.90(+2.00%) |
Feb 12, 2014 | 194.94 | 197.04 | 194.10 | 194.94 | 291,034 | +0.30(+0.15%) |
Feb 11, 2014 | 190.20 | 195.30 | 188.34 | 194.64 | 589,602 | +4.56(+2.40%) |
Feb 10, 2014 | 187.80 | 190.23 | 187.08 | 190.08 | 313,701 | +2.10(+1.12%) |
Feb 07, 2014 | 186.36 | 188.58 | 184.84 | 187.98 | 512,303 | +2.46(+1.33%) |
Feb 06, 2014 | 183.84 | 186.18 | 182.88 | 185.52 | 370,925 | +2.16(+1.18%) |
Feb 05, 2014 | 182.76 | 184.56 | 179.46 | 183.36 | 436,470 | +0.24(+0.13%) |
Feb 04, 2014 | 180.96 | 185.22 | 180.12 | 183.12 | 478,641 | +3.18(+1.77%) |
Feb 03, 2014 | 187.50 | 188.25 | 178.68 | 179.94 | 826,832 | -7.56(-4.03%) |
Jan 31, 2014 | 186.42 | 187.98 | 185.04 | 187.50 | 491,728 | -1.86(-0.98%) |
Jan 30, 2014 | 188.82 | 190.98 | 186.72 | 189.36 | 245,812 | +2.88(+1.54%) |
Jan 29, 2014 | 187.32 | 188.28 | 185.46 | 186.48 | 561,754 | -3.54(-1.86%) |
Jan 28, 2014 | 188.70 | 191.76 | 188.70 | 190.02 | 486,809 | +1.62(+0.86%) |
Jan 27, 2014 | 192.42 | 193.86 | 187.14 | 188.40 | 430,461 | -3.90(-2.03%) |
Jan 24, 2014 | 197.94 | 198.54 | 191.82 | 192.30 | 714,993 | -7.68(-3.84%) |
Jan 23, 2014 | 201.66 | 202.56 | 197.76 | 199.98 | 566,349 | -3.06(-1.51%) |
Jan 22, 2014 | 205.38 | 206.58 | 202.80 | 203.04 | 665,659 | -0.06(-0.03%) |
Jan 21, 2014 | 201.12 | 210.96 | 198.30 | 203.10 | 1,493,586 | +8.64(+4.44%) |
Jan 17, 2014 | 194.46 | 194.46 | 194.46 | 0 | +0.06(+0.03%) | |
Jan 16, 2014 | 190.62 | 194.58 | 190.62 | 194.40 | 587,578 | +3.54(+1.85%) |
Jan 15, 2014 | 187.92 | 191.34 | 187.92 | 190.86 | 525,838 | +2.94(+1.56%) |
Jan 14, 2014 | 184.38 | 188.16 | 183.96 | 187.92 | 447,402 | +4.50(+2.45%) |
Jan 13, 2014 | 185.64 | 186.12 | 183.00 | 183.42 | 364,228 | -2.28(-1.23%) |
Jan 10, 2014 | 185.94 | 186.54 | 184.32 | 185.70 | 337,281 | -0.84(-0.45%) |
Jan 09, 2014 | 184.86 | 186.90 | 184.68 | 186.54 | 345,775 | +1.56(+0.84%) |
Jan 08, 2014 | 183.84 | 186.12 | 183.24 | 184.98 | 210,798 | +1.20(+0.65%) |
Jan 07, 2014 | 181.26 | 185.76 | 181.26 | 183.78 | 351,429 | +0.36(+0.20%) |
Jan 06, 2014 | 185.04 | 186.60 | 182.59 | 183.42 | 334,335 | -0.84(-0.46%) |
Jan 03, 2014 | 182.82 | 184.89 | 182.04 | 184.26 | 185,163 | +1.68(+0.92%) |
Jan 02, 2014 | 183.90 | 184.38 | 181.44 | 182.58 | 117,894 | -1.26(-0.69%) |
Dec 31, 2013 | 183.84 | 183.84 | 183.84 | 0 | +2.64(+1.46%) | |
Dec 30, 2013 | 181.14 | 181.56 | 180.24 | 181.20 | 100,595 | +0.00(+0.00%) |
Dec 27, 2013 | 181.68 | 182.16 | 180.84 | 181.20 | 97,210 | -0.12(-0.07%) |
Dec 26, 2013 | 182.94 | 183.12 | 180.96 | 181.32 | 283,284 | -1.32(-0.72%) |
Dec 24, 2013 | 182.22 | 182.70 | 181.53 | 182.64 | 70,895 | +0.06(+0.03%) |
Dec 23, 2013 | 183.36 | 183.60 | 181.38 | 182.58 | 215,343 | +0.12(+0.07%) |
Dec 20, 2013 | 181.86 | 182.70 | 180.24 | 182.46 | 345,122 | +0.00(+0.00%) |
Dec 19, 2013 | 180.30 | 183.45 | 180.03 | 182.46 | 547,929 | +2.04(+1.13%) |
Dec 18, 2013 | 175.56 | 180.48 | 175.20 | 180.42 | 377,562 | +5.40(+3.09%) |
Dec 17, 2013 | 177.54 | 177.54 | 174.18 | 175.02 | 248,680 | -2.28(-1.29%) |
Dec 16, 2013 | 175.62 | 177.66 | 175.56 | 177.30 | 192,001 | +2.04(+1.16%) |
Dec 13, 2013 | 175.44 | 177.00 | 175.08 | 175.26 | 211,473 | -0.12(-0.07%) |
Dec 12, 2013 | 175.32 | 176.58 | 174.90 | 175.38 | 403,236 | +0.72(+0.41%) |
Dec 11, 2013 | 174.30 | 177.00 | 174.27 | 174.66 | 537,553 | +0.12(+0.07%) |
Dec 10, 2013 | 174.36 | 175.50 | 173.16 | 174.54 | 184,477 | -0.36(-0.21%) |
Dec 09, 2013 | 174.06 | 175.56 | 173.22 | 174.90 | 410,163 | +1.98(+1.15%) |
Dec 06, 2013 | 174.06 | 175.74 | 171.84 | 172.92 | 499,239 | +1.50(+0.88%) |
Dec 05, 2013 | 171.48 | 172.08 | 169.74 | 171.42 | 220,823 | -0.60(-0.35%) |
Dec 04, 2013 | 172.02 | 173.52 | 170.16 | 172.02 | 229,150 | +0.00(+0.00%) |
Dec 03, 2013 | 172.56 | 173.76 | 170.70 | 172.02 | 303,123 | -1.32(-0.76%) |
Dec 02, 2013 | 172.98 | 175.62 | 171.72 | 173.34 | 248,080 | +0.66(+0.38%) |
Nov 29, 2013 | 174.84 | 175.74 | 172.44 | 172.68 | 159,193 | -4.44(-2.51%) |
Nov 27, 2013 | 178.14 | 178.14 | 175.98 | 177.12 | 160,980 | -0.48(-0.27%) |
Nov 26, 2013 | 177.30 | 178.74 | 177.30 | 177.60 | 268,142 | +0.30(+0.17%) |
Nov 25, 2013 | 179.04 | 179.04 | 176.94 | 177.30 | 406,056 | -1.26(-0.71%) |
Nov 22, 2013 | 177.72 | 179.52 | 177.00 | 178.56 | 455,823 | +1.56(+0.88%) |
Nov 21, 2013 | 175.62 | 177.78 | 175.20 | 177.00 | 436,779 | +1.80(+1.03%) |
Nov 20, 2013 | 174.66 | 176.34 | 173.58 | 175.20 | 458,307 | +0.60(+0.34%) |
Nov 19, 2013 | 173.76 | 176.40 | 173.46 | 174.60 | 383,192 | +0.84(+0.48%) |
Nov 18, 2013 | 174.06 | 176.16 | 173.34 | 173.76 | 360,177 | -0.42(-0.24%) |
Nov 15, 2013 | 174.30 | 174.90 | 173.22 | 174.18 | 364,611 | -0.12(-0.07%) |
Nov 14, 2013 | 175.08 | 175.86 | 173.64 | 174.30 | 388,826 | +0.60(+0.35%) |
Nov 12, 2013 | 173.94 | 175.50 | 172.98 | 173.70 | 484,270 | -0.48(-0.28%) |
Nov 11, 2013 | 172.68 | 174.96 | 170.22 | 174.18 | 485,527 | +4.20(+2.47%) |
Nov 08, 2013 | 165.12 | 170.04 | 164.70 | 169.98 | 447,800 | +5.64(+3.43%) |
Nov 07, 2013 | 166.68 | 167.16 | 164.28 | 164.34 | 248,802 | -2.16(-1.30%) |
Nov 06, 2013 | 165.78 | 167.10 | 164.94 | 166.50 | 183,824 | +1.50(+0.91%) |
Nov 05, 2013 | 165.72 | 165.93 | 164.34 | 165.00 | 215,625 | -1.80(-1.08%) |
Nov 04, 2013 | 166.26 | 167.28 | 165.36 | 166.80 | 235,149 | +0.84(+0.51%) |
Nov 01, 2013 | 163.20 | 166.62 | 163.20 | 165.96 | 372,303 | +2.40(+1.47%) |
Oct 31, 2013 | 163.68 | 165.18 | 162.90 | 163.56 | 330,031 | -0.66(-0.40%) |
Oct 30, 2013 | 166.86 | 168.35 | 163.68 | 164.22 | 429,037 | -1.68(-1.01%) |
Oct 29, 2013 | 170.28 | 170.64 | 164.10 | 165.90 | 483,748 | -1.68(-1.00%) |
Oct 28, 2013 | 167.94 | 168.66 | 165.96 | 167.58 | 438,962 | +0.06(+0.04%) |
Oct 25, 2013 | 166.62 | 167.88 | 165.42 | 167.52 | 360,644 | +1.62(+0.98%) |
Oct 24, 2013 | 167.52 | 168.18 | 165.78 | 165.90 | 467,516 | -1.98(-1.18%) |
Oct 23, 2013 | 168.78 | 169.62 | 166.77 | 167.88 | 372,810 | -2.04(-1.20%) |
Oct 22, 2013 | 169.56 | 170.46 | 166.74 | 169.92 | 667,902 | +0.06(+0.04%) |
Oct 21, 2013 | 171.78 | 171.96 | 168.72 | 169.86 | 293,487 | -2.16(-1.26%) |
Oct 18, 2013 | 169.20 | 172.08 | 168.51 | 172.02 | 552,369 | +3.84(+2.28%) |
Oct 17, 2013 | 165.30 | 168.42 | 165.12 | 168.18 | 442,998 | +1.44(+0.86%) |
Oct 16, 2013 | 165.06 | 169.02 | 164.70 | 166.74 | 574,635 | +2.64(+1.61%) |
Oct 15, 2013 | 163.14 | 168.84 | 162.60 | 164.10 | 922,260 | +2.16(+1.33%) |
Oct 14, 2013 | 158.82 | 162.18 | 158.16 | 161.94 | 229,471 | +1.92(+1.20%) |
Oct 11, 2013 | 158.22 | 160.29 | 157.44 | 160.02 | 222,032 | +1.26(+0.79%) |
Oct 10, 2013 | 156.90 | 159.36 | 156.00 | 158.76 | 286,562 | +4.74(+3.08%) |
Oct 09, 2013 | 155.70 | 156.60 | 153.00 | 154.02 | 559,164 | +0.60(+0.39%) |
Oct 08, 2013 | 156.12 | 157.68 | 152.82 | 153.42 | 505,701 | -3.42(-2.18%) |
Oct 07, 2013 | 157.02 | 157.86 | 155.88 | 156.84 | 253,721 | -2.28(-1.43%) |
Oct 04, 2013 | 157.98 | 159.84 | 156.96 | 159.12 | 433,875 | +2.10(+1.34%) |
Oct 03, 2013 | 157.86 | 158.52 | 155.52 | 157.02 | 394,746 | -0.72(-0.46%) |
Oct 02, 2013 | 157.38 | 158.94 | 156.45 | 157.74 | 429,566 | -1.68(-1.05%) |
Oct 01, 2013 | 157.08 | 160.26 | 156.60 | 159.42 | 268,262 | +1.74(+1.10%) |
Sep 27, 2013 | 157.44 | 158.94 | 156.12 | 157.68 | 344,235 | -0.78(-0.49%) |
Sep 26, 2013 | 159.06 | 160.80 | 157.92 | 158.46 | 198,704 | +0.24(+0.15%) |
Sep 25, 2013 | 158.70 | 159.24 | 156.06 | 158.22 | 406,738 | -0.18(-0.11%) |
Sep 24, 2013 | 158.28 | 160.05 | 157.74 | 158.40 | 323,567 | +0.78(+0.49%) |
Sep 23, 2013 | 159.18 | 159.41 | 156.42 | 157.62 | 369,910 | -1.68(-1.05%) |
Sep 20, 2013 | 158.40 | 161.40 | 158.28 | 159.30 | 621,178 | +0.72(+0.45%) |
Sep 19, 2013 | 163.02 | 163.02 | 157.50 | 158.58 | 1,138,866 | -3.00(-1.86%) |
Sep 18, 2013 | 168.30 | 168.42 | 158.52 | 161.58 | 1,013,111 | -6.72(-3.99%) |
Sep 17, 2013 | 166.32 | 168.72 | 166.20 | 168.30 | 350,658 | +2.64(+1.59%) |
Sep 16, 2013 | 167.40 | 166.44 | 163.80 | 165.66 | 420,450 | -0.36(-0.22%) |
Sep 13, 2013 | 167.04 | 167.40 | 164.64 | 166.02 | 305,826 | -0.54(-0.32%) |
Sep 12, 2013 | 165.48 | 166.92 | 165.30 | 166.56 | 348,677 | +0.54(+0.33%) |
Sep 11, 2013 | 166.20 | 166.74 | 164.94 | 166.02 | 301,113 | -0.24(-0.14%) |
Sep 10, 2013 | 160.92 | 166.86 | 160.92 | 166.26 | 560,962 | +5.70(+3.55%) |
Sep 09, 2013 | 160.20 | 161.10 | 159.36 | 160.56 | 169,399 | +0.96(+0.60%) |
Sep 06, 2013 | 161.64 | 162.00 | 158.04 | 159.60 | 475,561 | -1.32(-0.82%) |
Sep 05, 2013 | 159.90 | 162.00 | 159.57 | 160.92 | 286,092 | +1.74(+1.09%) |
Sep 04, 2013 | 156.12 | 160.14 | 155.46 | 159.18 | 397,665 | +3.54(+2.27%) |
Sep 03, 2013 | 156.66 | 158.28 | 154.62 | 155.64 | 344,871 | +1.62(+1.05%) |
Aug 30, 2013 | 156.18 | 156.48 | 153.12 | 154.02 | 353,669 | -2.34(-1.50%) |
Aug 29, 2013 | 154.32 | 157.80 | 153.79 | 156.36 | 291,679 | +2.16(+1.40%) |
Aug 28, 2013 | 152.88 | 155.52 | 151.74 | 154.20 | 389,801 | +1.44(+0.94%) |
Aug 27, 2013 | 159.00 | 159.45 | 151.14 | 152.76 | 678,943 | -8.94(-5.53%) |
Aug 26, 2013 | 161.40 | 163.80 | 161.11 | 161.70 | 162,305 | -0.18(-0.11%) |
Aug 23, 2013 | 161.46 | 162.00 | 159.90 | 161.88 | 119,599 | +0.42(+0.26%) |
Aug 22, 2013 | 161.10 | 163.32 | 160.14 | 161.46 | 153,194 | +0.78(+0.49%) |
Aug 21, 2013 | 161.94 | 162.42 | 159.00 | 160.68 | 187,524 | -1.44(-0.89%) |
Aug 20, 2013 | 160.38 | 162.72 | 158.94 | 162.12 | 328,544 | +1.62(+1.01%) |
Aug 19, 2013 | 160.50 | 161.88 | 159.72 | 160.50 | 387,773 | -0.18(-0.11%) |
Aug 16, 2013 | 157.80 | 162.30 | 157.68 | 160.68 | 599,695 | +2.64(+1.67%) |
Aug 15, 2013 | 160.08 | 160.56 | 156.84 | 158.04 | 408,732 | -3.36(-2.08%) |
Aug 14, 2013 | 163.92 | 164.98 | 160.92 | 161.40 | 313,779 | -3.18(-1.93%) |
Aug 13, 2013 | 159.42 | 165.00 | 159.18 | 164.58 | 391,518 | +6.18(+3.90%) |
Aug 12, 2013 | 163.32 | 163.56 | 157.95 | 158.40 | 617,452 | -6.00(-3.65%) |
Aug 09, 2013 | 163.20 | 166.44 | 163.20 | 164.40 | 185,818 | +0.30(+0.18%) |
Aug 08, 2013 | 165.18 | 166.14 | 163.26 | 164.10 | 254,431 | +0.18(+0.11%) |
Aug 07, 2013 | 162.72 | 164.34 | 161.58 | 163.92 | 377,684 | +0.78(+0.48%) |
Aug 06, 2013 | 164.58 | 165.90 | 162.48 | 163.14 | 481,425 | -1.50(-0.91%) |
Aug 05, 2013 | 164.82 | 167.25 | 163.98 | 164.64 | 380,012 | -0.30(-0.18%) |
Aug 02, 2013 | 165.36 | 166.26 | 164.16 | 164.94 | 324,762 | -1.14(-0.69%) |
Aug 01, 2013 | 164.88 | 167.22 | 164.16 | 166.08 | 332,700 | +3.90(+2.40%) |
Jul 31, 2013 | 162.36 | 165.30 | 162.18 | 162.18 | 605,215 | +0.00(+0.00%) |
Jul 30, 2013 | 160.20 | 162.90 | 160.20 | 162.18 | 355,760 | +1.98(+1.24%) |
Jul 29, 2013 | 162.06 | 162.90 | 159.54 | 160.20 | 305,179 | -1.92(-1.18%) |
Jul 26, 2013 | 162.90 | 163.56 | 161.82 | 162.12 | 283,938 | -1.38(-0.84%) |
Jul 25, 2013 | 160.98 | 164.64 | 159.90 | 163.50 | 630,262 | +3.12(+1.95%) |
Jul 24, 2013 | 165.90 | 165.90 | 159.78 | 160.38 | 621,992 | -2.82(-1.73%) |
Jul 23, 2013 | 161.52 | 165.00 | 159.48 | 163.20 | 1,062,354 | +6.90(+4.41%) |
Jul 22, 2013 | 156.00 | 156.84 | 154.08 | 156.30 | 619,200 | -0.54(-0.34%) |
Jul 19, 2013 | 156.84 | 157.20 | 154.56 | 156.84 | 356,602 | +0.48(+0.31%) |
Jul 18, 2013 | 153.84 | 157.56 | 153.72 | 156.36 | 463,210 | +3.42(+2.24%) |
Jul 17, 2013 | 154.56 | 155.40 | 152.55 | 152.94 | 433,692 | -1.86(-1.20%) |
Jul 16, 2013 | 156.60 | 156.66 | 153.54 | 154.80 | 500,408 | -2.10(-1.34%) |
Jul 15, 2013 | 156.78 | 156.96 | 155.16 | 156.90 | 526,844 | +1.20(+0.77%) |
Jul 12, 2013 | 153.78 | 155.76 | 152.76 | 155.70 | 599,871 | +2.52(+1.65%) |
Jul 11, 2013 | 159.00 | 159.24 | 150.72 | 153.18 | 1,004,310 | -3.78(-2.41%) |
Jul 10, 2013 | 157.74 | 158.88 | 156.12 | 156.96 | 649,115 | -1.02(-0.65%) |
Jul 09, 2013 | 157.56 | 158.22 | 156.36 | 157.98 | 620,916 | +1.98(+1.27%) |
Jul 08, 2013 | 155.16 | 156.42 | 154.20 | 156.00 | 590,317 | +3.42(+2.24%) |
Jul 05, 2013 | 150.00 | 152.58 | 149.70 | 152.58 | 337,313 | +3.78(+2.54%) |
Jul 03, 2013 | 146.82 | 148.86 | 145.86 | 148.80 | 299,503 | +1.62(+1.10%) |
Jul 02, 2013 | 147.48 | 149.16 | 145.02 | 147.18 | 489,761 | -0.18(-0.12%) |
Jul 01, 2013 | 147.42 | 148.74 | 146.82 | 147.36 | 353,601 | +1.62(+1.11%) |
Jun 28, 2013 | 145.98 | 147.06 | 144.72 | 145.74 | 553,948 | -0.96(-0.65%) |
Jun 27, 2013 | 144.96 | 147.00 | 144.81 | 146.70 | 562,173 | +2.52(+1.75%) |
Jun 26, 2013 | 144.66 | 145.20 | 143.28 | 144.18 | 359,728 | +1.14(+0.80%) |
Jun 25, 2013 | 143.34 | 144.60 | 142.32 | 143.04 | 1,146,660 | +1.26(+0.89%) |
Jun 24, 2013 | 140.64 | 143.10 | 139.75 | 141.78 | 554,783 | +0.24(+0.17%) |
Jun 21, 2013 | 143.52 | 143.82 | 139.92 | 141.54 | 868,139 | -0.84(-0.59%) |
Jun 20, 2013 | 142.50 | 145.74 | 141.72 | 142.38 | 1,579,080 | -1.56(-1.08%) |
Jun 19, 2013 | 143.64 | 146.58 | 142.86 | 143.94 | 1,447,093 | +0.18(+0.13%) |
Jun 18, 2013 | 144.18 | 144.18 | 143.28 | 143.76 | 740,837 | -0.24(-0.17%) |
Jun 17, 2013 | 142.38 | 144.06 | 141.66 | 144.00 | 567,589 | +3.00(+2.13%) |
Jun 14, 2013 | 142.98 | 143.40 | 140.28 | 141.00 | 526,765 | -1.92(-1.34%) |
Jun 13, 2013 | 140.70 | 143.58 | 140.70 | 142.92 | 508,443 | +1.62(+1.15%) |
Jun 12, 2013 | 143.10 | 143.10 | 140.34 | 141.30 | 474,258 | -0.48(-0.34%) |
Jun 11, 2013 | 142.38 | 144.06 | 140.82 | 141.78 | 803,517 | -1.92(-1.34%) |
Jun 10, 2013 | 145.08 | 145.20 | 142.86 | 143.70 | 853,868 | -0.36(-0.25%) |
Jun 07, 2013 | 140.94 | 144.36 | 140.76 | 144.06 | 1,008,337 | +4.32(+3.09%) |
Jun 06, 2013 | 134.70 | 139.86 | 134.22 | 139.74 | 628,458 | +4.80(+3.56%) |
Jun 05, 2013 | 137.88 | 138.42 | 134.16 | 134.94 | 733,782 | -3.30(-2.39%) |
Jun 04, 2013 | 139.50 | 141.06 | 136.41 | 138.24 | 716,306 | -0.96(-0.69%) |
Jun 03, 2013 | 142.14 | 142.26 | 136.68 | 139.20 | 761,407 | -1.44(-1.02%) |
May 31, 2013 | 143.34 | 144.00 | 140.64 | 140.64 | 631,657 | -2.88(-2.01%) |
May 30, 2013 | 142.68 | 144.03 | 141.93 | 143.52 | 507,607 | +1.02(+0.72%) |
May 29, 2013 | 140.16 | 144.42 | 140.04 | 142.50 | 963,588 | +0.60(+0.42%) |
May 28, 2013 | 136.62 | 142.62 | 136.20 | 141.90 | 1,342,752 | +7.56(+5.63%) |
May 24, 2013 | 132.96 | 134.40 | 132.48 | 134.34 | 245,263 | +0.42(+0.31%) |
May 23, 2013 | 132.06 | 134.40 | 131.04 | 133.92 | 424,115 | -0.54(-0.40%) |
May 22, 2013 | 134.28 | 137.28 | 133.50 | 134.46 | 832,446 | +0.36(+0.27%) |
May 21, 2013 | 135.60 | 135.78 | 133.74 | 134.10 | 484,963 | -1.32(-0.97%) |
May 20, 2013 | 134.88 | 136.44 | 134.07 | 135.42 | 566,784 | -1.14(-0.83%) |
May 17, 2013 | 135.24 | 136.92 | 134.64 | 136.56 | 497,403 | +2.46(+1.83%) |
May 16, 2013 | 134.04 | 135.24 | 132.48 | 134.10 | 700,934 | -0.30(-0.22%) |
May 15, 2013 | 134.70 | 135.06 | 131.64 | 134.40 | 1,630,547 | +1.92(+1.45%) |
May 13, 2013 | 131.04 | 133.74 | 130.62 | 132.48 | 694,413 | +0.84(+0.64%) |
May 10, 2013 | 126.54 | 132.00 | 126.54 | 131.64 | 896,124 | +4.98(+3.93%) |
May 09, 2013 | 125.10 | 128.34 | 125.10 | 126.66 | 780,604 | +0.72(+0.57%) |
May 08, 2013 | 124.50 | 125.94 | 123.42 | 125.94 | 279,180 | +1.08(+0.86%) |
May 07, 2013 | 125.94 | 126.24 | 123.84 | 124.86 | 481,515 | -0.90(-0.72%) |
May 06, 2013 | 124.14 | 125.82 | 123.96 | 125.76 | 578,143 | +1.14(+0.91%) |
May 03, 2013 | 119.16 | 126.00 | 117.48 | 124.62 | 1,383,902 | +7.14(+6.08%) |
May 02, 2013 | 115.56 | 117.48 | 114.72 | 117.48 | 241,613 | +2.40(+2.09%) |