Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 503.00 | 504.79 | 488.31 | 488.31 | 52,903 | -16.66(-3.30%) |
May 29, 2014 | 514.00 | 514.00 | 500.00 | 504.97 | 26,288 | -8.37(-1.63%) |
May 28, 2014 | 508.00 | 514.00 | 504.43 | 513.34 | 16,802 | +7.33(+1.45%) |
May 27, 2014 | 514.50 | 514.50 | 503.39 | 506.01 | 19,444 | -6.99(-1.36%) |
May 26, 2014 | 511.50 | 513.60 | 510.00 | 513.00 | 3,092 | +1.47(+0.29%) |
May 23, 2014 | 510.01 | 516.50 | 505.00 | 511.53 | 21,315 | -4.20(-0.81%) |
May 22, 2014 | 507.86 | 516.00 | 507.86 | 515.73 | 19,571 | +9.08(+1.79%) |
May 21, 2014 | 500.01 | 508.38 | 497.43 | 506.65 | 23,487 | +4.65(+0.93%) |
May 20, 2014 | 510.60 | 514.59 | 499.00 | 502.00 | 36,098 | -10.34(-2.02%) |
May 16, 2014 | 512.34 | 512.34 | 512.34 | 512.34 | 0 | -12.92(-2.46%) |
May 15, 2014 | 506.20 | 529.49 | 506.20 | 525.26 | 73,002 | +17.48(+3.44%) |
May 14, 2014 | 501.00 | 507.78 | 499.92 | 507.78 | 32,829 | +6.23(+1.24%) |
May 13, 2014 | 496.30 | 501.55 | 496.30 | 501.55 | 16,877 | +3.73(+0.75%) |
May 12, 2014 | 499.05 | 499.78 | 497.01 | 497.82 | 6,784 | -2.78(-0.56%) |
May 09, 2014 | 491.57 | 504.24 | 491.43 | 500.60 | 26,826 | +12.17(+2.49%) |
May 08, 2014 | 500.01 | 500.01 | 486.18 | 488.43 | 16,822 | -11.77(-2.35%) |
May 07, 2014 | 502.90 | 503.48 | 499.26 | 500.20 | 19,532 | -1.28(-0.26%) |
May 06, 2014 | 501.19 | 505.35 | 499.20 | 501.48 | 19,615 | +0.29(+0.06%) |
May 05, 2014 | 497.66 | 505.10 | 491.95 | 501.19 | 28,984 | +4.20(+0.85%) |
May 02, 2014 | 472.00 | 497.00 | 470.00 | 496.99 | 33,329 | +15.49(+3.22%) |
May 01, 2014 | 479.70 | 483.56 | 478.60 | 481.50 | 107,106 | +3.60(+0.75%) |
Apr 30, 2014 | 481.55 | 482.74 | 477.57 | 477.90 | 72,443 | -3.35(-0.70%) |
Apr 29, 2014 | 482.36 | 483.19 | 481.00 | 481.25 | 119,914 | -2.99(-0.62%) |
Apr 28, 2014 | 476.86 | 485.00 | 476.01 | 484.24 | 12,102 | +6.52(+1.36%) |
Apr 25, 2014 | 472.99 | 478.00 | 471.59 | 477.72 | 12,555 | +4.44(+0.94%) |
Apr 24, 2014 | 469.80 | 473.28 | 469.56 | 473.28 | 15,173 | +4.28(+0.91%) |
Apr 23, 2014 | 474.94 | 474.94 | 468.20 | 469.00 | 22,589 | -3.01(-0.64%) |
Apr 22, 2014 | 470.94 | 475.22 | 470.94 | 472.01 | 26,731 | +1.07(+0.23%) |
Apr 21, 2014 | 473.27 | 473.27 | 470.47 | 470.94 | 3,629 | -1.85(-0.39%) |
Apr 17, 2014 | 472.79 | 472.79 | 472.79 | 0 | +2.17(+0.46%) | |
Apr 16, 2014 | 471.90 | 471.90 | 469.80 | 470.62 | 12,277 | +0.62(+0.13%) |
Apr 15, 2014 | 471.00 | 471.00 | 468.00 | 470.00 | 18,281 | +0.00(+0.00%) |
Apr 14, 2014 | 468.99 | 471.00 | 464.00 | 470.00 | 15,415 | +4.99(+1.07%) |
Apr 11, 2014 | 467.48 | 467.88 | 462.00 | 465.01 | 12,140 | -2.47(-0.53%) |
Apr 10, 2014 | 473.50 | 473.50 | 465.60 | 467.48 | 7,769 | -5.32(-1.13%) |
Apr 09, 2014 | 475.17 | 476.00 | 471.69 | 472.80 | 12,612 | -0.70(-0.15%) |
Apr 08, 2014 | 477.31 | 477.31 | 472.00 | 473.50 | 16,458 | -3.20(-0.67%) |
Apr 07, 2014 | 481.78 | 481.78 | 475.98 | 476.70 | 8,150 | -4.30(-0.89%) |
Apr 04, 2014 | 482.59 | 482.59 | 480.00 | 481.00 | 22,230 | +1.00(+0.21%) |
Apr 03, 2014 | 478.90 | 484.00 | 475.26 | 480.00 | 39,949 | +2.00(+0.42%) |
Apr 02, 2014 | 480.12 | 480.12 | 477.00 | 478.00 | 55,175 | -3.00(-0.62%) |
Apr 01, 2014 | 481.11 | 483.20 | 478.52 | 481.00 | 25,830 | +1.00(+0.21%) |
Mar 31, 2014 | 478.00 | 483.46 | 475.90 | 480.00 | 41,714 | +2.27(+0.48%) |
Mar 28, 2014 | 480.00 | 480.00 | 476.00 | 477.73 | 15,485 | -3.73(-0.77%) |
Mar 27, 2014 | 473.50 | 482.42 | 473.12 | 481.46 | 31,884 | +9.36(+1.98%) |
Mar 26, 2014 | 477.00 | 479.56 | 471.00 | 472.10 | 19,623 | -6.40(-1.34%) |
Mar 25, 2014 | 473.84 | 479.07 | 473.84 | 478.50 | 80,080 | +6.34(+1.34%) |
Mar 24, 2014 | 470.00 | 477.00 | 470.00 | 472.16 | 30,975 | +2.54(+0.54%) |
Mar 21, 2014 | 479.88 | 479.88 | 469.62 | 469.62 | 44,508 | -3.38(-0.71%) |
Mar 20, 2014 | 469.30 | 476.40 | 469.30 | 473.00 | 36,623 | +2.11(+0.45%) |
Mar 19, 2014 | 472.19 | 472.53 | 468.86 | 470.89 | 24,311 | -2.11(-0.45%) |
Mar 18, 2014 | 476.66 | 476.66 | 471.00 | 473.00 | 37,369 | -3.89(-0.82%) |
Mar 17, 2014 | 477.34 | 478.50 | 474.02 | 476.89 | 15,011 | -0.86(-0.18%) |
Mar 14, 2014 | 480.50 | 480.50 | 477.12 | 477.75 | 35,092 | -1.25(-0.26%) |
Mar 13, 2014 | 476.92 | 481.10 | 476.68 | 479.00 | 79,180 | +0.60(+0.13%) |
Mar 12, 2014 | 476.58 | 480.86 | 476.31 | 478.40 | 30,743 | +0.02(+0.00%) |
Mar 11, 2014 | 476.00 | 485.00 | 471.90 | 478.38 | 79,284 | +2.13(+0.45%) |
Mar 10, 2014 | 477.27 | 487.99 | 472.89 | 476.25 | 251,328 | -2.34(-0.49%) |
Mar 07, 2014 | 469.19 | 478.82 | 467.40 | 478.59 | 112,460 | +10.62(+2.27%) |
Mar 06, 2014 | 468.68 | 472.99 | 464.50 | 467.97 | 96,830 | +1.20(+0.26%) |
Mar 05, 2014 | 464.22 | 467.52 | 460.50 | 466.77 | 29,030 | +3.03(+0.65%) |
Mar 04, 2014 | 461.69 | 463.74 | 459.00 | 463.74 | 34,687 | +5.74(+1.25%) |
Mar 03, 2014 | 456.99 | 460.00 | 452.39 | 458.00 | 50,846 | -1.96(-0.43%) |
Feb 28, 2014 | 448.61 | 467.98 | 447.36 | 459.96 | 537,005 | +10.46(+2.33%) |
Feb 27, 2014 | 441.08 | 450.10 | 441.08 | 449.50 | 113,793 | +8.50(+1.93%) |
Feb 26, 2014 | 443.34 | 449.00 | 438.00 | 441.00 | 44,558 | -3.45(-0.78%) |
Feb 25, 2014 | 450.00 | 451.46 | 443.05 | 444.45 | 27,370 | -5.89(-1.31%) |
Feb 24, 2014 | 447.00 | 451.21 | 445.72 | 450.34 | 44,235 | +2.60(+0.58%) |
Feb 21, 2014 | 445.49 | 448.08 | 442.00 | 447.74 | 42,005 | +5.79(+1.31%) |
Feb 20, 2014 | 442.49 | 442.86 | 437.58 | 441.95 | 38,494 | +1.98(+0.45%) |
Feb 19, 2014 | 436.00 | 442.82 | 435.93 | 439.97 | 37,975 | +4.32(+0.99%) |
Feb 18, 2014 | 433.00 | 437.86 | 432.32 | 435.65 | 50,124 | +1.65(+0.38%) |
Feb 14, 2014 | 434.00 | 434.00 | 434.00 | 0 | -5.00(-1.14%) | |
Feb 13, 2014 | 439.70 | 443.95 | 435.00 | 439.00 | 59,677 | -0.70(-0.16%) |
Feb 12, 2014 | 434.00 | 441.67 | 434.00 | 439.70 | 37,867 | +4.72(+1.09%) |
Feb 11, 2014 | 430.00 | 436.00 | 428.26 | 434.98 | 34,778 | +4.00(+0.93%) |
Feb 10, 2014 | 431.00 | 433.00 | 429.50 | 430.98 | 25,257 | +1.40(+0.33%) |
Feb 07, 2014 | 428.76 | 431.00 | 426.84 | 429.58 | 17,048 | +0.82(+0.19%) |
Feb 06, 2014 | 424.61 | 429.20 | 422.04 | 428.76 | 30,926 | +5.95(+1.41%) |
Feb 05, 2014 | 423.21 | 425.65 | 418.36 | 422.81 | 0 | -3.54(-0.83%) |
Feb 04, 2014 | 432.00 | 432.00 | 420.00 | 426.35 | 30,673 | -2.21(-0.52%) |
Feb 03, 2014 | 430.00 | 434.99 | 422.03 | 428.56 | 28,247 | -0.04(-0.01%) |
Jan 31, 2014 | 426.00 | 429.57 | 425.10 | 428.60 | 21,808 | +1.60(+0.37%) |
Jan 30, 2014 | 428.57 | 432.90 | 422.00 | 427.00 | 20,261 | +0.01(+0.00%) |
Jan 29, 2014 | 424.88 | 428.00 | 420.00 | 426.99 | 10,716 | -0.01(-0.00%) |
Jan 28, 2014 | 420.54 | 431.00 | 420.54 | 427.00 | 25,521 | +8.00(+1.91%) |
Jan 27, 2014 | 423.34 | 424.00 | 418.00 | 419.00 | 16,962 | -5.57(-1.31%) |
Jan 24, 2014 | 427.95 | 427.95 | 423.57 | 424.57 | 8,473 | -1.00(-0.23%) |
Jan 23, 2014 | 422.65 | 428.57 | 422.65 | 425.57 | 12,122 | +0.25(+0.06%) |
Jan 22, 2014 | 423.97 | 428.35 | 423.41 | 425.32 | 18,574 | +3.84(+0.91%) |
Jan 21, 2014 | 428.80 | 437.00 | 419.84 | 421.48 | 27,196 | -6.01(-1.41%) |
Jan 20, 2014 | 426.38 | 429.18 | 425.70 | 427.49 | 8,340 | +4.10(+0.97%) |
Jan 17, 2014 | 423.99 | 426.50 | 423.00 | 423.39 | 25,810 | -6.91(-1.61%) |
Jan 16, 2014 | 429.01 | 433.00 | 424.70 | 430.30 | 43,983 | +1.29(+0.30%) |
Jan 15, 2014 | 427.00 | 433.30 | 426.00 | 429.01 | 38,347 | +4.14(+0.97%) |
Jan 14, 2014 | 421.00 | 430.50 | 421.00 | 424.87 | 34,548 | +7.37(+1.77%) |
Jan 13, 2014 | 439.00 | 442.64 | 415.01 | 417.50 | 31,942 | -21.67(-4.93%) |
Jan 10, 2014 | 440.00 | 442.00 | 437.50 | 439.17 | 16,983 | +0.30(+0.07%) |
Jan 09, 2014 | 439.47 | 443.10 | 436.01 | 438.87 | 25,365 | +3.76(+0.86%) |
Jan 08, 2014 | 430.98 | 435.11 | 428.00 | 435.11 | 30,008 | +6.10(+1.42%) |
Jan 07, 2014 | 429.45 | 429.71 | 428.00 | 429.01 | 16,288 | -0.39(-0.09%) |
Jan 06, 2014 | 426.84 | 429.57 | 419.95 | 429.40 | 23,934 | +3.50(+0.82%) |
Jan 03, 2014 | 424.00 | 426.00 | 423.61 | 425.90 | 9,748 | +0.40(+0.09%) |
Jan 02, 2014 | 423.30 | 425.50 | 421.69 | 425.50 | 6,656 | +1.39(+0.33%) |
Dec 31, 2013 | 424.11 | 424.11 | 424.11 | 0 | -0.93(-0.22%) | |
Dec 30, 2013 | 420.00 | 425.20 | 419.20 | 425.04 | 15,256 | +4.04(+0.96%) |
Dec 27, 2013 | 420.57 | 424.70 | 420.00 | 421.00 | 12,261 | -1.89(-0.45%) |
Dec 24, 2013 | 422.89 | 422.89 | 422.89 | 0 | +2.12(+0.50%) | |
Dec 23, 2013 | 422.01 | 425.00 | 419.05 | 420.77 | 10,660 | -0.93(-0.22%) |
Dec 20, 2013 | 422.70 | 423.01 | 414.40 | 421.70 | 68,592 | -1.30(-0.31%) |
Dec 19, 2013 | 417.11 | 425.00 | 413.00 | 423.00 | 67,806 | +5.00(+1.20%) |
Dec 18, 2013 | 412.79 | 419.90 | 410.01 | 418.00 | 59,385 | +7.94(+1.94%) |
Dec 17, 2013 | 406.93 | 411.57 | 404.32 | 410.06 | 15,755 | +5.06(+1.25%) |
Dec 16, 2013 | 408.05 | 412.00 | 404.91 | 405.00 | 41,469 | -5.04(-1.23%) |
Dec 13, 2013 | 413.35 | 413.49 | 407.23 | 410.04 | 15,551 | -4.21(-1.02%) |
Dec 12, 2013 | 409.99 | 414.25 | 404.05 | 414.25 | 43,384 | +2.79(+0.68%) |
Dec 11, 2013 | 414.56 | 414.56 | 409.41 | 411.46 | 21,575 | -1.29(-0.31%) |
Dec 10, 2013 | 414.00 | 418.99 | 411.30 | 412.75 | 38,641 | -1.25(-0.30%) |
Dec 09, 2013 | 416.03 | 416.03 | 409.00 | 414.00 | 16,698 | -2.02(-0.49%) |
Dec 06, 2013 | 418.89 | 419.50 | 415.01 | 416.02 | 19,552 | -1.51(-0.36%) |
Dec 05, 2013 | 412.01 | 417.60 | 412.01 | 417.53 | 26,102 | +3.55(+0.86%) |
Dec 04, 2013 | 417.34 | 418.00 | 412.00 | 413.98 | 31,920 | -1.03(-0.25%) |
Dec 03, 2013 | 413.94 | 416.97 | 407.96 | 415.01 | 28,792 | +0.77(+0.19%) |
Dec 02, 2013 | 413.00 | 416.54 | 411.56 | 414.24 | 35,448 | +1.43(+0.35%) |
Nov 29, 2013 | 406.89 | 413.00 | 406.00 | 412.81 | 38,023 | +7.31(+1.80%) |
Nov 28, 2013 | 405.00 | 408.00 | 404.10 | 405.50 | 15,632 | +0.50(+0.12%) |
Nov 27, 2013 | 416.29 | 417.00 | 402.25 | 405.00 | 82,277 | -14.50(-3.46%) |
Nov 26, 2013 | 422.00 | 423.25 | 418.70 | 419.50 | 578,984 | -1.50(-0.36%) |
Nov 25, 2013 | 424.00 | 424.00 | 418.60 | 421.00 | 36,466 | -2.53(-0.60%) |
Nov 22, 2013 | 425.99 | 425.99 | 421.80 | 423.53 | 20,040 | -1.20(-0.28%) |
Nov 21, 2013 | 424.99 | 426.06 | 424.19 | 424.73 | 53,632 | +1.23(+0.29%) |
Nov 20, 2013 | 421.89 | 424.67 | 418.23 | 423.50 | 34,354 | +3.25(+0.77%) |
Nov 19, 2013 | 427.30 | 427.30 | 418.28 | 420.25 | 42,855 | -6.63(-1.55%) |
Nov 18, 2013 | 426.02 | 427.02 | 424.00 | 426.88 | 36,501 | -0.97(-0.23%) |
Nov 15, 2013 | 426.00 | 428.24 | 425.36 | 427.85 | 65,771 | +4.91(+1.16%) |
Nov 14, 2013 | 420.54 | 426.80 | 420.44 | 422.94 | 33,431 | +4.94(+1.18%) |
Nov 13, 2013 | 425.00 | 425.00 | 416.50 | 418.00 | 70,979 | -6.50(-1.53%) |
Nov 12, 2013 | 427.47 | 427.47 | 421.00 | 424.50 | 42,779 | -1.63(-0.38%) |
Nov 11, 2013 | 420.91 | 428.00 | 420.24 | 426.13 | 56,991 | +6.13(+1.46%) |
Nov 08, 2013 | 428.35 | 429.50 | 420.00 | 420.00 | 64,169 | -9.24(-2.15%) |
Nov 07, 2013 | 428.00 | 430.50 | 426.90 | 429.24 | 93,679 | +2.34(+0.55%) |
Nov 06, 2013 | 427.00 | 427.95 | 418.00 | 426.90 | 98,227 | -8.99(-2.06%) |
Nov 05, 2013 | 423.98 | 436.25 | 423.13 | 435.89 | 31,160 | +11.91(+2.81%) |
Nov 04, 2013 | 430.00 | 430.00 | 417.50 | 423.98 | 63,479 | -10.77(-2.48%) |
Nov 01, 2013 | 450.00 | 455.00 | 433.00 | 434.75 | 57,674 | -20.25(-4.45%) |
Oct 31, 2013 | 460.00 | 468.99 | 451.95 | 455.00 | 65,283 | -4.58(-1.00%) |
Oct 30, 2013 | 465.00 | 470.00 | 455.00 | 459.58 | 24,562 | -9.93(-2.11%) |
Oct 29, 2013 | 473.65 | 473.75 | 467.90 | 469.51 | 17,046 | -4.07(-0.86%) |
Oct 28, 2013 | 468.52 | 477.46 | 466.01 | 473.58 | 29,300 | +5.47(+1.17%) |
Oct 25, 2013 | 455.00 | 474.00 | 454.49 | 468.11 | 54,981 | +13.11(+2.88%) |
Oct 24, 2013 | 452.11 | 457.00 | 452.11 | 455.00 | 24,583 | +3.50(+0.78%) |
Oct 23, 2013 | 456.15 | 457.00 | 448.00 | 451.50 | 47,663 | -3.49(-0.77%) |
Oct 22, 2013 | 447.97 | 458.97 | 447.97 | 454.99 | 16,490 | +6.24(+1.39%) |
Oct 21, 2013 | 444.50 | 448.76 | 440.33 | 448.75 | 15,101 | +4.45(+1.00%) |
Oct 18, 2013 | 446.43 | 446.92 | 436.74 | 444.30 | 16,822 | -3.20(-0.72%) |
Oct 17, 2013 | 446.00 | 447.50 | 441.15 | 447.50 | 11,324 | -1.50(-0.33%) |
Oct 16, 2013 | 443.12 | 449.50 | 443.00 | 449.00 | 16,499 | +3.00(+0.67%) |
Oct 15, 2013 | 439.00 | 447.00 | 435.64 | 446.00 | 20,589 | +5.36(+1.22%) |
Oct 11, 2013 | 440.64 | 440.64 | 440.64 | 0 | +0.18(+0.04%) | |
Oct 10, 2013 | 436.88 | 440.46 | 435.80 | 440.46 | 18,758 | +4.96(+1.14%) |
Oct 09, 2013 | 434.03 | 435.55 | 434.03 | 435.50 | 4,328 | +2.47(+0.57%) |
Oct 08, 2013 | 429.88 | 436.00 | 429.88 | 433.03 | 35,968 | +5.39(+1.26%) |
Oct 07, 2013 | 426.00 | 432.00 | 425.50 | 427.64 | 22,839 | +2.48(+0.58%) |
Oct 04, 2013 | 429.48 | 429.48 | 420.00 | 425.16 | 12,617 | -1.77(-0.41%) |
Oct 03, 2013 | 427.01 | 429.77 | 425.49 | 426.93 | 21,218 | +0.51(+0.12%) |
Oct 02, 2013 | 424.27 | 428.00 | 422.99 | 426.42 | 26,102 | +2.15(+0.51%) |
Oct 01, 2013 | 419.35 | 426.00 | 419.00 | 424.27 | 19,596 | +7.71(+1.85%) |
Sep 30, 2013 | 421.79 | 425.00 | 416.56 | 416.56 | 27,518 | -4.86(-1.15%) |
Sep 27, 2013 | 418.00 | 425.98 | 418.00 | 421.42 | 20,186 | +0.84(+0.20%) |
Sep 26, 2013 | 419.23 | 422.63 | 419.23 | 420.58 | 10,230 | -0.29(-0.07%) |
Sep 25, 2013 | 419.80 | 421.43 | 419.42 | 420.87 | 9,909 | +0.03(+0.01%) |
Sep 24, 2013 | 417.06 | 422.61 | 417.06 | 420.84 | 29,790 | +0.39(+0.09%) |
Sep 23, 2013 | 417.13 | 421.89 | 414.80 | 420.45 | 51,928 | +4.59(+1.10%) |
Sep 20, 2013 | 419.12 | 420.49 | 415.86 | 415.86 | 30,912 | -2.40(-0.57%) |
Sep 19, 2013 | 422.50 | 422.50 | 417.00 | 418.26 | 11,073 | -3.34(-0.79%) |
Sep 18, 2013 | 423.24 | 424.00 | 419.97 | 421.60 | 24,140 | +1.67(+0.40%) |
Sep 17, 2013 | 422.93 | 422.93 | 415.00 | 419.93 | 40,152 | -2.42(-0.57%) |
Sep 16, 2013 | 425.00 | 425.00 | 419.40 | 422.35 | 7,695 | +0.25(+0.06%) |
Sep 13, 2013 | 422.46 | 424.35 | 418.51 | 422.10 | 6,002 | -0.36(-0.09%) |
Sep 12, 2013 | 418.79 | 422.46 | 417.33 | 422.46 | 67,134 | +5.13(+1.23%) |
Sep 11, 2013 | 417.00 | 418.64 | 413.38 | 417.33 | 9,959 | +1.84(+0.44%) |
Sep 10, 2013 | 415.41 | 423.00 | 414.04 | 415.49 | 18,562 | +0.49(+0.12%) |
Sep 09, 2013 | 416.80 | 419.50 | 415.00 | 415.00 | 31,574 | -0.05(-0.01%) |
Sep 06, 2013 | 424.81 | 426.00 | 415.05 | 415.05 | 29,314 | -11.82(-2.77%) |
Sep 05, 2013 | 427.59 | 429.57 | 426.87 | 426.87 | 14,505 | -2.81(-0.65%) |
Sep 04, 2013 | 426.47 | 430.68 | 426.47 | 429.68 | 18,868 | +3.21(+0.75%) |
Sep 03, 2013 | 435.84 | 435.84 | 425.47 | 426.47 | 14,637 | -6.30(-1.46%) |
Aug 30, 2013 | 432.77 | 432.77 | 432.77 | 0 | -1.23(-0.28%) | |
Aug 29, 2013 | 432.57 | 434.00 | 430.30 | 434.00 | 5,418 | +1.43(+0.33%) |
Aug 28, 2013 | 433.07 | 433.07 | 430.76 | 432.57 | 6,454 | -1.43(-0.33%) |
Aug 27, 2013 | 435.00 | 435.22 | 433.84 | 434.00 | 14,737 | -1.47(-0.34%) |
Aug 26, 2013 | 434.01 | 436.45 | 432.50 | 435.47 | 12,517 | -0.03(-0.01%) |
Aug 23, 2013 | 433.37 | 437.00 | 433.37 | 435.50 | 19,749 | +2.15(+0.50%) |
Aug 22, 2013 | 429.68 | 433.82 | 429.68 | 433.35 | 23,139 | +3.70(+0.86%) |
Aug 21, 2013 | 420.33 | 429.65 | 420.33 | 429.65 | 15,956 | +9.30(+2.21%) |
Aug 20, 2013 | 417.00 | 422.00 | 416.85 | 420.35 | 19,428 | +3.35(+0.80%) |
Aug 19, 2013 | 420.95 | 421.00 | 416.48 | 417.00 | 9,451 | -3.99(-0.95%) |
Aug 16, 2013 | 419.02 | 421.20 | 418.70 | 420.99 | 7,789 | -0.57(-0.14%) |
Aug 15, 2013 | 419.99 | 422.00 | 418.00 | 421.56 | 18,205 | +2.56(+0.61%) |
Aug 14, 2013 | 426.56 | 426.56 | 419.00 | 419.00 | 29,303 | -6.44(-1.51%) |
Aug 13, 2013 | 426.43 | 428.97 | 423.00 | 425.44 | 16,581 | +0.05(+0.01%) |
Aug 12, 2013 | 426.24 | 429.00 | 424.41 | 425.39 | 13,876 | -1.99(-0.47%) |
Aug 09, 2013 | 425.00 | 429.57 | 425.00 | 427.38 | 7,579 | +0.75(+0.18%) |
Aug 08, 2013 | 424.57 | 428.00 | 423.25 | 426.63 | 19,492 | +2.50(+0.59%) |
Aug 07, 2013 | 426.12 | 427.00 | 422.58 | 424.13 | 7,688 | -5.32(-1.24%) |
Aug 06, 2013 | 429.66 | 433.01 | 415.68 | 429.45 | 50,308 | +13.77(+3.31%) |
Aug 02, 2013 | 415.68 | 415.68 | 415.68 | 0 | -2.46(-0.59%) | |
Aug 01, 2013 | 410.00 | 418.14 | 410.00 | 418.14 | 16,149 | +10.14(+2.49%) |
Jul 31, 2013 | 412.50 | 415.00 | 408.00 | 408.00 | 17,806 | -4.49(-1.09%) |
Jul 30, 2013 | 413.17 | 413.17 | 408.14 | 412.49 | 12,638 | -0.35(-0.08%) |
Jul 29, 2013 | 414.99 | 415.57 | 412.53 | 412.84 | 8,188 | +1.35(+0.33%) |
Jul 26, 2013 | 413.74 | 413.87 | 411.00 | 411.49 | 8,761 | -2.24(-0.54%) |
Jul 25, 2013 | 418.64 | 418.64 | 413.00 | 413.73 | 18,583 | -6.52(-1.55%) |
Jul 24, 2013 | 422.00 | 423.57 | 417.50 | 420.25 | 10,674 | +0.24(+0.06%) |
Jul 23, 2013 | 418.33 | 421.00 | 417.00 | 420.01 | 13,408 | -0.99(-0.24%) |
Jul 22, 2013 | 421.00 | 421.49 | 416.57 | 421.00 | 6,245 | +1.80(+0.43%) |
Jul 19, 2013 | 419.00 | 423.00 | 419.00 | 419.20 | 8,590 | +0.49(+0.12%) |
Jul 18, 2013 | 421.01 | 422.94 | 418.47 | 418.71 | 29,252 | -3.67(-0.87%) |
Jul 17, 2013 | 423.76 | 423.76 | 420.00 | 422.38 | 14,842 | -1.37(-0.32%) |
Jul 16, 2013 | 419.02 | 424.62 | 418.00 | 423.75 | 18,186 | +2.35(+0.56%) |
Jul 15, 2013 | 417.88 | 422.49 | 415.52 | 421.40 | 13,152 | +6.70(+1.62%) |
Jul 12, 2013 | 412.00 | 414.86 | 411.00 | 414.70 | 27,864 | +2.70(+0.66%) |
Jul 11, 2013 | 412.00 | 412.00 | 408.40 | 412.00 | 18,906 | +0.01(+0.00%) |
Jul 10, 2013 | 413.00 | 414.01 | 410.57 | 411.99 | 20,618 | -1.76(-0.43%) |
Jul 09, 2013 | 410.00 | 413.75 | 409.00 | 413.75 | 21,580 | +4.35(+1.06%) |
Jul 08, 2013 | 416.10 | 416.80 | 407.00 | 409.40 | 45,216 | -8.19(-1.96%) |
Jul 05, 2013 | 418.00 | 418.89 | 416.33 | 417.59 | 9,966 | -0.41(-0.10%) |
Jul 04, 2013 | 413.02 | 419.96 | 413.02 | 418.00 | 7,426 | +4.00(+0.97%) |
Jul 03, 2013 | 412.80 | 414.00 | 410.00 | 414.00 | 21,683 | -1.99(-0.48%) |
Jul 02, 2013 | 414.00 | 416.32 | 412.02 | 415.99 | 31,349 | +2.42(+0.59%) |
Jun 28, 2013 | 413.57 | 413.57 | 413.57 | 0 | +7.50(+1.85%) | |
Jun 27, 2013 | 402.78 | 407.97 | 402.78 | 406.07 | 15,314 | +6.07(+1.52%) |
Jun 26, 2013 | 400.68 | 402.31 | 393.01 | 400.00 | 26,389 | -1.00(-0.25%) |
Jun 25, 2013 | 406.98 | 407.00 | 399.42 | 401.00 | 31,250 | -2.80(-0.69%) |
Jun 24, 2013 | 403.89 | 405.80 | 400.60 | 403.80 | 22,647 | -0.20(-0.05%) |
Jun 21, 2013 | 407.42 | 408.00 | 403.90 | 404.00 | 37,058 | -2.38(-0.59%) |
Jun 20, 2013 | 410.22 | 410.41 | 405.00 | 406.38 | 19,622 | -5.52(-1.34%) |
Jun 19, 2013 | 414.00 | 414.78 | 410.00 | 411.90 | 19,734 | -2.10(-0.51%) |
Jun 18, 2013 | 421.45 | 421.45 | 413.75 | 414.00 | 13,976 | -3.56(-0.85%) |
Jun 17, 2013 | 417.43 | 424.57 | 414.01 | 417.56 | 18,637 | +3.57(+0.86%) |
Jun 14, 2013 | 415.99 | 417.18 | 410.44 | 413.99 | 7,962 | -2.00(-0.48%) |
Jun 13, 2013 | 405.26 | 415.99 | 405.00 | 415.99 | 20,729 | +8.97(+2.20%) |
Jun 12, 2013 | 413.00 | 414.55 | 406.89 | 407.02 | 13,807 | -5.44(-1.32%) |
Jun 11, 2013 | 415.00 | 416.18 | 411.00 | 412.46 | 17,140 | -2.86(-0.69%) |
Jun 10, 2013 | 422.52 | 423.00 | 414.00 | 415.32 | 15,881 | -7.68(-1.82%) |
Jun 07, 2013 | 421.00 | 423.00 | 421.00 | 423.00 | 10,082 | +1.00(+0.24%) |
Jun 06, 2013 | 419.40 | 422.00 | 413.57 | 422.00 | 16,677 | +2.00(+0.48%) |
Jun 05, 2013 | 416.00 | 422.26 | 416.00 | 420.00 | 22,114 | +4.05(+0.97%) |
Jun 04, 2013 | 418.00 | 421.00 | 414.22 | 415.95 | 26,168 | -3.05(-0.73%) |