Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.13 | 86.67 | 85.69 | 85.88 | 4,166,910 | -0.92(-1.06%) |
Jun 27, 2014 | 86.90 | 86.90 | 85.82 | 86.80 | 5,492,023 | +0.18(+0.21%) |
Jun 26, 2014 | 86.69 | 86.93 | 84.57 | 86.62 | 3,182,317 | -86.30(-49.91%) |
Jun 25, 2014 | 171.23 | 174.74 | 170.42 | 172.92 | 5,991,400 | +1.50(+0.88%) |
Jun 24, 2014 | 171.53 | 172.71 | 170.36 | 171.42 | 2,487,737 | +0.43(+0.25%) |
Jun 23, 2014 | 171.13 | 173.98 | 170.25 | 170.99 | 2,391,868 | -0.47(-0.27%) |
Jun 20, 2014 | 169.70 | 172.40 | 166.32 | 171.46 | 5,862,430 | +3.15(+1.87%) |
Jun 19, 2014 | 163.21 | 168.49 | 163.21 | 168.31 | 4,327,267 | +7.24(+4.49%) |
Jun 18, 2014 | 160.48 | 161.20 | 158.83 | 161.07 | 1,639,441 | +1.20(+0.75%) |
Jun 17, 2014 | 160.53 | 162.00 | 159.60 | 159.87 | 1,609,420 | -1.20(-0.75%) |
Jun 16, 2014 | 160.11 | 162.00 | 159.50 | 161.07 | 1,670,833 | +1.08(+0.68%) |
Jun 13, 2014 | 160.76 | 161.00 | 159.20 | 159.99 | 1,459,083 | -0.23(-0.14%) |
Jun 12, 2014 | 161.18 | 161.31 | 159.54 | 160.22 | 1,652,827 | -0.89(-0.55%) |
Jun 11, 2014 | 161.41 | 162.74 | 159.91 | 161.11 | 1,904,813 | -1.54(-0.95%) |
Jun 10, 2014 | 160.72 | 163.50 | 160.72 | 162.65 | 2,128,281 | +1.34(+0.83%) |
Jun 06, 2014 | 162.99 | 163.00 | 160.00 | 161.31 | 2,023,501 | -0.41(-0.25%) |
Jun 05, 2014 | 160.00 | 162.09 | 158.11 | 161.72 | 3,404,574 | +2.90(+1.83%) |
Jun 04, 2014 | 155.31 | 159.23 | 154.22 | 158.82 | 2,749,888 | +3.31(+2.13%) |
Jun 03, 2014 | 153.90 | 155.71 | 153.80 | 155.51 | 1,859,695 | +0.64(+0.41%) |
Jun 02, 2014 | 152.57 | 154.93 | 152.06 | 154.87 | 1,869,431 | +1.84(+1.20%) |
May 30, 2014 | 153.70 | 153.92 | 151.75 | 153.03 | 2,154,529 | -0.23(-0.15%) |
May 29, 2014 | 152.00 | 153.55 | 151.24 | 153.26 | 2,519,050 | -1.04(-0.67%) |
May 28, 2014 | 155.45 | 155.88 | 153.99 | 154.30 | 2,580,507 | -0.83(-0.54%) |
May 27, 2014 | 151.00 | 155.24 | 150.01 | 155.13 | 4,268,186 | +5.00(+3.33%) |
May 23, 2014 | 151.15 | 150.13 | 150.13 | 150.13 | 3,127,800 | -0.56(-0.37%) |
May 22, 2014 | 148.00 | 151.78 | 148.00 | 150.69 | 1,358,516 | +2.55(+1.72%) |
May 21, 2014 | 148.02 | 149.60 | 147.19 | 148.14 | 1,584,158 | +0.49(+0.33%) |
May 20, 2014 | 147.75 | 149.50 | 146.79 | 147.65 | 2,140,033 | +0.27(+0.18%) |
May 19, 2014 | 146.08 | 148.35 | 145.70 | 147.38 | 2,023,610 | +0.06(+0.04%) |
May 16, 2014 | 148.96 | 150.20 | 145.30 | 147.32 | 2,863,119 | -1.53(-1.03%) |
May 15, 2014 | 151.89 | 152.78 | 148.00 | 148.85 | 2,977,293 | -2.90(-1.91%) |
May 14, 2014 | 149.50 | 152.88 | 148.25 | 151.75 | 2,637,605 | +1.87(+1.25%) |
May 13, 2014 | 150.82 | 152.20 | 149.69 | 149.88 | 2,441,532 | -0.65(-0.43%) |
May 12, 2014 | 147.11 | 151.00 | 145.70 | 150.53 | 3,175,870 | +3.86(+2.63%) |
May 09, 2014 | 144.21 | 146.85 | 142.63 | 146.67 | 2,135,687 | +2.55(+1.77%) |
May 08, 2014 | 144.97 | 147.77 | 143.94 | 144.12 | 2,601,079 | -1.13(-0.78%) |
May 07, 2014 | 146.29 | 147.99 | 143.65 | 145.25 | 2,701,801 | -1.45(-0.99%) |
May 06, 2014 | 147.91 | 148.56 | 146.52 | 146.70 | 2,338,220 | -1.66(-1.12%) |
May 05, 2014 | 146.39 | 148.72 | 143.85 | 148.36 | 2,203,507 | +0.96(+0.65%) |
May 02, 2014 | 149.57 | 149.57 | 146.23 | 147.40 | 2,642,641 | -1.40(-0.94%) |
May 01, 2014 | 147.25 | 149.90 | 145.84 | 148.80 | 2,520,597 | +1.79(+1.22%) |
Apr 30, 2014 | 146.01 | 147.21 | 144.05 | 147.01 | 2,643,361 | +0.31(+0.21%) |
Apr 29, 2014 | 143.39 | 148.00 | 142.10 | 146.70 | 3,821,831 | +3.93(+2.75%) |
Apr 28, 2014 | 143.13 | 144.95 | 139.76 | 142.77 | 3,352,190 | +0.71(+0.50%) |
Apr 25, 2014 | 141.26 | 144.72 | 141.10 | 142.06 | 4,162,548 | +0.81(+0.57%) |
Apr 24, 2014 | 142.00 | 142.49 | 136.75 | 141.25 | 4,404,502 | -3.57(-2.47%) |
Apr 23, 2014 | 148.09 | 148.09 | 144.08 | 144.82 | 3,375,095 | -1.82(-1.24%) |
Apr 22, 2014 | 144.70 | 147.50 | 144.10 | 146.64 | 3,187,349 | +2.81(+1.95%) |
Apr 21, 2014 | 142.23 | 143.99 | 140.75 | 143.83 | 2,135,139 | +2.32(+1.64%) |
Apr 17, 2014 | 141.98 | 141.51 | 141.51 | 141.51 | 5,949,000 | -0.35(-0.25%) |
Apr 16, 2014 | 141.36 | 143.72 | 139.44 | 141.86 | 3,802,891 | +2.02(+1.44%) |
Apr 15, 2014 | 139.03 | 140.95 | 133.70 | 139.84 | 4,212,463 | +1.78(+1.29%) |
Apr 14, 2014 | 138.46 | 141.20 | 135.30 | 138.06 | 3,102,526 | +1.16(+0.85%) |
Apr 11, 2014 | 136.92 | 142.67 | 135.60 | 136.90 | 4,665,496 | -3.08(-2.20%) |
Apr 10, 2014 | 147.71 | 147.93 | 138.43 | 139.98 | 5,943,362 | -7.34(-4.98%) |
Apr 09, 2014 | 140.00 | 147.61 | 139.67 | 147.32 | 5,939,174 | +9.10(+6.58%) |
Apr 08, 2014 | 139.22 | 140.21 | 136.01 | 138.22 | 4,111,804 | -0.94(-0.68%) |
Apr 07, 2014 | 136.60 | 140.68 | 135.50 | 139.16 | 6,767,863 | +1.78(+1.30%) |
Apr 04, 2014 | 143.99 | 144.89 | 136.65 | 137.38 | 5,003,422 | -6.22(-4.33%) |
Apr 03, 2014 | 147.51 | 147.71 | 142.12 | 143.60 | 4,091,106 | -3.82(-2.59%) |
Apr 02, 2014 | 147.51 | 149.69 | 145.33 | 147.42 | 4,497,245 | +0.82(+0.56%) |
Apr 01, 2014 | 142.00 | 147.17 | 142.00 | 146.60 | 4,921,068 | +7.00(+5.01%) |
Mar 31, 2014 | 140.21 | 141.68 | 139.25 | 139.60 | 4,105,770 | +0.31(+0.22%) |
Mar 28, 2014 | 141.98 | 144.18 | 139.05 | 139.29 | 3,777,530 | -2.93(-2.06%) |
Mar 27, 2014 | 142.00 | 143.68 | 139.70 | 142.22 | 4,259,911 | -0.39(-0.27%) |
Mar 26, 2014 | 145.72 | 146.77 | 142.58 | 142.61 | 4,423,909 | -1.89(-1.31%) |
Mar 25, 2014 | 142.39 | 146.64 | 142.07 | 144.50 | 4,260,044 | +3.02(+2.13%) |
Mar 24, 2014 | 145.20 | 145.63 | 139.01 | 141.48 | 6,322,345 | -2.92(-2.02%) |
Mar 21, 2014 | 151.27 | 151.49 | 143.10 | 144.40 | 9,498,442 | -5.61(-3.74%) |
Mar 20, 2014 | 151.68 | 152.34 | 149.35 | 150.01 | 2,685,647 | -0.83(-0.55%) |
Mar 19, 2014 | 155.99 | 155.99 | 150.11 | 150.84 | 2,854,211 | -2.85(-1.85%) |
Mar 18, 2014 | 149.94 | 154.00 | 149.89 | 153.69 | 2,789,082 | +3.46(+2.30%) |
Mar 17, 2014 | 150.82 | 153.69 | 149.85 | 150.23 | 3,199,657 | +0.82(+0.55%) |
Mar 14, 2014 | 154.28 | 155.28 | 147.65 | 149.41 | 8,402,511 | -6.59(-4.22%) |
Mar 13, 2014 | 158.07 | 159.95 | 154.77 | 156.00 | 2,907,320 | -1.92(-1.22%) |
Mar 12, 2014 | 157.02 | 159.88 | 156.75 | 157.92 | 2,696,828 | -0.47(-0.30%) |
Mar 11, 2014 | 159.25 | 161.11 | 157.64 | 158.39 | 2,936,096 | -0.03(-0.02%) |
Mar 10, 2014 | 155.46 | 158.56 | 154.37 | 158.42 | 2,710,352 | +1.86(+1.19%) |
Mar 07, 2014 | 158.12 | 158.50 | 151.58 | 156.56 | 5,853,936 | -0.05(-0.03%) |
Mar 06, 2014 | 164.28 | 165.21 | 155.78 | 156.61 | 5,436,426 | -6.63(-4.06%) |
Mar 05, 2014 | 162.55 | 163.77 | 161.30 | 163.24 | 2,799,880 | +1.41(+0.87%) |
Mar 04, 2014 | 161.90 | 162.85 | 161.64 | 161.83 | 2,107,666 | +1.55(+0.97%) |
Mar 03, 2014 | 159.05 | 161.55 | 158.63 | 160.28 | 2,189,189 | -0.47(-0.29%) |
Feb 28, 2014 | 162.55 | 164.45 | 159.00 | 160.75 | 3,273,410 | -0.92(-0.57%) |
Feb 27, 2014 | 160.36 | 162.06 | 158.64 | 161.67 | 2,714,095 | +1.69(+1.06%) |
Feb 26, 2014 | 163.96 | 165.01 | 159.35 | 159.98 | 3,451,407 | -4.36(-2.65%) |
Feb 25, 2014 | 164.00 | 165.75 | 162.98 | 164.34 | 2,082,798 | +0.25(+0.15%) |
Feb 24, 2014 | 162.38 | 164.99 | 160.97 | 164.09 | 2,870,509 | +3.12(+1.94%) |
Feb 21, 2014 | 163.93 | 164.74 | 160.22 | 160.97 | 3,560,263 | -2.61(-1.60%) |
Feb 20, 2014 | 163.44 | 163.79 | 160.60 | 163.58 | 2,355,293 | +0.58(+0.36%) |
Feb 19, 2014 | 165.10 | 166.45 | 162.66 | 163.00 | 2,393,429 | -2.84(-1.71%) |
Feb 18, 2014 | 163.82 | 166.00 | 163.82 | 165.84 | 2,209,663 | +1.91(+1.17%) |
Feb 14, 2014 | 165.42 | 163.93 | 163.93 | 163.93 | 5,545,000 | -0.81(-0.49%) |
Feb 13, 2014 | 160.00 | 165.60 | 160.00 | 164.74 | 3,622,113 | +4.20(+2.62%) |
Feb 12, 2014 | 160.50 | 163.14 | 159.85 | 160.54 | 2,954,903 | +0.63(+0.39%) |
Feb 11, 2014 | 157.03 | 160.39 | 156.25 | 159.91 | 3,657,274 | +3.29(+2.10%) |
Feb 10, 2014 | 157.01 | 157.83 | 155.64 | 156.62 | 2,394,814 | -0.26(-0.17%) |
Feb 07, 2014 | 150.65 | 157.18 | 150.00 | 156.88 | 3,898,458 | +6.97(+4.65%) |
Feb 06, 2014 | 151.19 | 152.80 | 149.03 | 149.91 | 3,680,492 | -0.94(-0.62%) |
Feb 05, 2014 | 150.92 | 152.89 | 148.18 | 150.85 | 4,060,693 | -0.66(-0.44%) |
Feb 04, 2014 | 149.08 | 153.21 | 148.86 | 151.51 | 3,668,317 | +2.91(+1.96%) |
Feb 03, 2014 | 151.81 | 154.35 | 147.77 | 148.60 | 4,695,896 | -3.33(-2.19%) |
Jan 31, 2014 | 150.80 | 153.77 | 147.83 | 151.93 | 5,220,666 | -2.05(-1.33%) |
Jan 30, 2014 | 160.15 | 160.83 | 150.11 | 153.98 | 6,826,996 | -4.48(-2.83%) |
Jan 29, 2014 | 158.40 | 161.19 | 156.28 | 158.46 | 2,765,534 | -1.52(-0.95%) |
Jan 28, 2014 | 157.01 | 160.57 | 157.01 | 159.98 | 3,673,184 | +3.71(+2.37%) |
Jan 27, 2014 | 160.72 | 161.00 | 154.18 | 156.27 | 5,350,266 | -4.95(-3.07%) |
Jan 24, 2014 | 167.00 | 167.38 | 161.11 | 161.22 | 3,979,133 | -7.33(-4.35%) |
Jan 23, 2014 | 168.94 | 169.80 | 166.78 | 168.55 | 2,823,168 | -1.43(-0.84%) |
Jan 22, 2014 | 169.20 | 170.88 | 167.85 | 169.98 | 2,655,559 | +1.43(+0.85%) |
Jan 21, 2014 | 168.07 | 168.74 | 165.70 | 168.55 | 2,408,207 | +1.51(+0.90%) |
Jan 17, 2014 | 165.27 | 167.04 | 167.04 | 167.04 | 6,706,200 | -0.56(-0.33%) |
Jan 16, 2014 | 165.05 | 167.61 | 165.00 | 167.60 | 2,273,643 | +2.25(+1.36%) |
Jan 15, 2014 | 167.04 | 167.04 | 164.95 | 165.35 | 2,812,881 | -1.69(-1.01%) |
Jan 14, 2014 | 165.34 | 167.63 | 162.70 | 167.04 | 3,893,899 | +2.14(+1.30%) |
Jan 13, 2014 | 170.47 | 174.66 | 163.03 | 164.90 | 7,857,007 | -4.91(-2.89%) |
Jan 10, 2014 | 168.75 | 169.86 | 164.53 | 169.81 | 2,793,909 | +1.11(+0.66%) |
Jan 09, 2014 | 168.67 | 171.00 | 167.30 | 168.70 | 1,794,823 | +1.24(+0.74%) |
Jan 08, 2014 | 164.90 | 168.55 | 164.04 | 167.46 | 2,658,014 | +2.85(+1.73%) |
Jan 07, 2014 | 164.94 | 166.82 | 164.33 | 164.61 | 2,832,423 | +1.99(+1.22%) |
Jan 06, 2014 | 165.89 | 166.85 | 160.50 | 162.62 | 4,604,313 | -7.19(-4.23%) |
Jan 03, 2014 | 171.49 | 171.79 | 169.30 | 169.81 | 1,590,379 | -2.13(-1.24%) |
Jan 02, 2014 | 169.01 | 172.34 | 168.17 | 171.94 | 2,376,039 | +2.97(+1.76%) |
Dec 31, 2013 | 168.78 | 168.97 | 168.97 | 168.97 | 2,980,800 | -0.01(-0.01%) |
Dec 30, 2013 | 168.89 | 169.95 | 168.00 | 168.98 | 1,240,943 | +0.05(+0.03%) |
Dec 27, 2013 | 169.21 | 170.47 | 168.30 | 168.93 | 1,258,067 | -0.21(-0.12%) |
Dec 26, 2013 | 167.39 | 169.84 | 167.38 | 169.14 | 1,218,578 | +1.72(+1.03%) |
Dec 24, 2013 | 167.69 | 168.34 | 166.04 | 167.42 | 820,230 | -0.93(-0.55%) |
Dec 23, 2013 | 168.76 | 169.70 | 167.00 | 168.35 | 1,747,642 | +0.87(+0.52%) |
Dec 20, 2013 | 164.71 | 168.00 | 164.61 | 167.48 | 3,643,936 | +3.46(+2.11%) |
Dec 19, 2013 | 162.30 | 164.30 | 162.00 | 164.02 | 2,165,701 | +1.54(+0.95%) |
Dec 18, 2013 | 161.03 | 162.49 | 157.18 | 162.48 | 3,516,355 | +1.69(+1.05%) |
Dec 17, 2013 | 164.17 | 164.17 | 160.00 | 160.79 | 2,614,857 | -2.59(-1.58%) |
Dec 16, 2013 | 166.29 | 167.79 | 163.29 | 163.38 | 2,457,710 | -1.52(-0.92%) |
Dec 13, 2013 | 166.13 | 166.85 | 164.00 | 164.90 | 2,704,913 | -0.62(-0.37%) |
Dec 12, 2013 | 165.36 | 168.32 | 165.00 | 165.52 | 2,119,838 | -0.53(-0.32%) |
Dec 11, 2013 | 169.68 | 170.49 | 165.71 | 166.05 | 3,075,627 | -4.72(-2.76%) |
Dec 10, 2013 | 170.53 | 172.95 | 168.24 | 170.77 | 3,273,293 | +0.76(+0.45%) |
Dec 09, 2013 | 170.25 | 173.80 | 168.57 | 170.01 | 5,024,548 | +3.58(+2.15%) |
Dec 06, 2013 | 167.18 | 167.25 | 163.94 | 166.43 | 0 | +1.92(+1.17%) |
Dec 05, 2013 | 163.32 | 166.00 | 162.26 | 164.51 | 3,279,347 | +4.44(+2.77%) |
Dec 04, 2013 | 159.50 | 161.45 | 158.05 | 160.07 | 1,794,095 | +0.14(+0.09%) |
Dec 03, 2013 | 161.70 | 163.11 | 159.59 | 159.93 | 2,410,053 | -3.18(-1.95%) |
Dec 02, 2013 | 161.87 | 163.18 | 160.31 | 163.11 | 1,831,359 | +1.34(+0.83%) |
Nov 29, 2013 | 161.83 | 162.57 | 161.58 | 161.77 | 0 | +0.25(+0.15%) |
Nov 27, 2013 | 163.72 | 163.95 | 160.71 | 161.52 | 0 | -1.91(-1.17%) |
Nov 26, 2013 | 164.68 | 164.92 | 162.15 | 163.43 | 2,592,725 | -0.53(-0.32%) |
Nov 25, 2013 | 164.73 | 165.74 | 162.63 | 163.96 | 3,303,501 | +0.63(+0.39%) |
Nov 22, 2013 | 161.00 | 164.00 | 160.46 | 163.33 | 0 | +4.72(+2.97%) |
Nov 21, 2013 | 156.18 | 159.43 | 156.00 | 158.61 | 2,689,384 | +3.08(+1.98%) |
Nov 20, 2013 | 154.64 | 157.09 | 154.14 | 155.53 | 0 | +1.09(+0.71%) |
Nov 19, 2013 | 153.43 | 154.60 | 152.18 | 154.44 | 3,155,169 | +1.46(+0.95%) |
Nov 18, 2013 | 151.49 | 155.25 | 151.21 | 152.98 | 0 | +1.87(+1.24%) |
Nov 15, 2013 | 149.90 | 151.45 | 148.09 | 151.11 | 0 | +1.11(+0.74%) |
Nov 14, 2013 | 149.29 | 150.74 | 148.53 | 150.00 | 2,410,384 | +0.72(+0.48%) |
Nov 13, 2013 | 147.37 | 149.94 | 147.11 | 149.28 | 3,453,602 | -0.13(-0.09%) |
Nov 12, 2013 | 147.74 | 149.50 | 146.52 | 149.41 | 0 | +0.93(+0.63%) |
Nov 11, 2013 | 149.00 | 149.97 | 147.40 | 148.48 | 1,818,465 | -0.44(-0.30%) |
Nov 08, 2013 | 145.89 | 149.97 | 145.23 | 148.92 | 0 | +3.93(+2.71%) |
Nov 07, 2013 | 147.09 | 149.68 | 142.10 | 144.99 | 5,677,691 | +0.50(+0.35%) |
Nov 06, 2013 | 151.04 | 151.99 | 144.37 | 144.49 | 5,018,368 | -6.25(-4.15%) |
Nov 05, 2013 | 149.63 | 152.19 | 148.60 | 150.74 | 2,343,699 | +0.02(+0.01%) |
Nov 04, 2013 | 151.94 | 152.89 | 150.26 | 150.72 | 2,380,528 | -0.59(-0.39%) |
Nov 01, 2013 | 149.27 | 151.45 | 149.06 | 151.31 | 0 | +2.81(+1.90%) |
Oct 31, 2013 | 151.79 | 152.93 | 147.23 | 148.49 | 3,287,241 | -2.83(-1.87%) |
Oct 30, 2013 | 155.90 | 157.00 | 150.31 | 151.32 | 3,246,434 | -3.99(-2.57%) |
Oct 29, 2013 | 156.77 | 157.19 | 154.15 | 155.31 | 2,479,373 | -0.92(-0.59%) |
Oct 28, 2013 | 156.00 | 157.56 | 155.16 | 156.23 | 2,506,985 | +0.49(+0.31%) |
Oct 25, 2013 | 157.67 | 159.28 | 154.60 | 155.74 | 0 | -2.22(-1.41%) |
Oct 24, 2013 | 158.89 | 160.00 | 156.04 | 157.96 | 3,835,548 | -2.04(-1.27%) |
Oct 23, 2013 | 159.46 | 160.67 | 157.16 | 160.00 | 2,381,468 | -0.84(-0.52%) |
Oct 22, 2013 | 160.00 | 161.24 | 157.45 | 160.84 | 2,315,655 | +1.61(+1.01%) |
Oct 21, 2013 | 161.49 | 161.64 | 158.25 | 159.23 | 1,949,176 | -1.32(-0.82%) |
Oct 18, 2013 | 158.65 | 160.55 | 158.33 | 160.55 | 3,549,428 | +0.55(+0.34%) |
Oct 17, 2013 | 158.00 | 160.00 | 157.13 | 160.00 | 2,221,456 | +1.67(+1.05%) |
Oct 16, 2013 | 156.06 | 158.44 | 156.00 | 158.33 | 2,473,278 | +3.08(+1.98%) |
Oct 15, 2013 | 153.64 | 156.99 | 153.62 | 155.25 | 2,503,647 | +0.91(+0.59%) |
Oct 14, 2013 | 151.67 | 154.45 | 150.52 | 154.34 | 1,859,856 | +1.17(+0.76%) |
Oct 11, 2013 | 152.40 | 154.78 | 151.55 | 153.17 | 0 | +0.62(+0.41%) |
Oct 10, 2013 | 150.17 | 153.05 | 149.93 | 152.55 | 2,939,176 | +5.68(+3.87%) |
Oct 09, 2013 | 148.92 | 150.32 | 143.13 | 146.87 | 5,363,020 | -1.66(-1.12%) |
Oct 08, 2013 | 154.47 | 155.24 | 148.24 | 148.53 | 3,862,661 | -5.34(-3.47%) |
Oct 07, 2013 | 155.25 | 157.11 | 153.74 | 153.87 | 2,869,299 | -3.40(-2.16%) |
Oct 04, 2013 | 152.88 | 157.95 | 152.88 | 157.27 | 2,725,501 | +4.65(+3.05%) |
Oct 03, 2013 | 155.50 | 155.95 | 150.46 | 152.62 | 2,793,817 | -3.31(-2.12%) |
Oct 02, 2013 | 155.75 | 157.50 | 155.00 | 155.93 | 1,776,793 | -1.27(-0.81%) |
Oct 01, 2013 | 154.70 | 157.21 | 153.59 | 157.20 | 2,663,496 | +3.06(+1.99%) |
Sep 30, 2013 | 152.37 | 156.04 | 151.77 | 154.14 | 3,612,815 | -0.47(-0.31%) |
Sep 27, 2013 | 148.34 | 154.99 | 147.95 | 154.61 | 0 | +4.72(+3.15%) |
Sep 26, 2013 | 146.14 | 150.05 | 146.02 | 149.89 | 2,959,343 | +4.33(+2.97%) |
Sep 25, 2013 | 147.24 | 148.02 | 145.55 | 145.56 | 1,948,687 | -0.88(-0.60%) |
Sep 24, 2013 | 146.63 | 147.68 | 144.01 | 146.44 | 2,933,246 | -0.34(-0.23%) |
Sep 23, 2013 | 149.34 | 149.83 | 145.45 | 146.78 | 2,417,791 | -3.08(-2.05%) |
Sep 20, 2013 | 149.00 | 151.95 | 148.11 | 149.86 | 0 | +1.34(+0.90%) |
Sep 19, 2013 | 149.50 | 149.79 | 146.77 | 148.52 | 2,343,797 | -0.15(-0.10%) |
Sep 18, 2013 | 146.91 | 150.15 | 145.77 | 148.67 | 0 | +1.63(+1.11%) |
Sep 17, 2013 | 148.16 | 148.54 | 145.50 | 147.04 | 0 | -1.00(-0.68%) |
Sep 16, 2013 | 151.05 | 151.15 | 147.37 | 148.04 | 0 | -1.44(-0.96%) |
Sep 13, 2013 | 149.59 | 149.75 | 147.58 | 149.48 | 0 | -0.16(-0.11%) |
Sep 12, 2013 | 149.00 | 150.93 | 148.00 | 149.64 | 1,698,126 | +0.08(+0.05%) |
Sep 11, 2013 | 149.41 | 149.56 | 146.90 | 149.56 | 1,815,513 | +0.82(+0.55%) |
Sep 10, 2013 | 150.29 | 151.00 | 147.82 | 148.74 | 1,959,922 | +0.27(+0.18%) |
Sep 09, 2013 | 147.06 | 148.72 | 147.06 | 148.47 | 2,415,851 | +1.50(+1.02%) |
Sep 06, 2013 | 146.25 | 148.39 | 143.27 | 146.97 | 0 | +1.38(+0.95%) |
Sep 05, 2013 | 146.23 | 147.71 | 145.01 | 145.59 | 2,131,323 | -0.48(-0.33%) |
Sep 04, 2013 | 143.37 | 146.21 | 142.15 | 146.07 | 2,687,632 | +3.06(+2.14%) |
Sep 03, 2013 | 141.77 | 144.73 | 141.42 | 143.01 | 2,394,919 | +3.03(+2.16%) |
Aug 30, 2013 | 143.00 | 143.00 | 139.28 | 139.98 | 0 | -2.60(-1.82%) |
Aug 29, 2013 | 138.57 | 143.00 | 138.00 | 142.58 | 2,412,919 | +3.48(+2.50%) |
Aug 28, 2013 | 136.79 | 139.82 | 135.51 | 139.10 | 2,575,840 | +2.14(+1.56%) |
Aug 27, 2013 | 139.36 | 139.93 | 136.60 | 136.96 | 2,647,826 | -4.20(-2.98%) |
Aug 26, 2013 | 138.71 | 142.97 | 137.66 | 141.16 | 2,574,047 | +2.89(+2.09%) |
Aug 23, 2013 | 138.62 | 139.39 | 137.13 | 138.27 | 0 | +0.36(+0.26%) |
Aug 22, 2013 | 137.96 | 139.00 | 136.65 | 137.91 | 1,272,316 | +0.34(+0.25%) |
Aug 21, 2013 | 135.04 | 139.77 | 134.74 | 137.57 | 2,668,548 | +1.83(+1.35%) |
Aug 20, 2013 | 132.97 | 136.85 | 132.57 | 135.74 | 2,176,729 | +3.30(+2.49%) |
Aug 19, 2013 | 132.11 | 135.75 | 132.11 | 132.44 | 1,754,312 | -0.05(-0.04%) |
Aug 16, 2013 | 132.87 | 134.45 | 131.52 | 132.49 | 0 | -1.02(-0.76%) |
Aug 15, 2013 | 135.62 | 136.04 | 132.75 | 133.51 | 2,411,787 | -3.87(-2.82%) |
Aug 14, 2013 | 138.45 | 139.67 | 137.23 | 137.38 | 1,341,506 | -0.27(-0.20%) |
Aug 13, 2013 | 141.03 | 141.20 | 136.74 | 137.65 | 2,916,412 | -3.18(-2.26%) |
Aug 12, 2013 | 141.44 | 142.07 | 139.66 | 140.83 | 1,215,633 | -1.24(-0.87%) |
Aug 09, 2013 | 141.71 | 144.21 | 141.41 | 142.07 | 1,133,632 | +0.07(+0.05%) |
Aug 08, 2013 | 143.99 | 144.30 | 141.81 | 142.00 | 1,832,102 | -0.65(-0.46%) |
Aug 07, 2013 | 141.84 | 144.11 | 139.43 | 142.65 | 2,812,022 | +0.91(+0.64%) |
Aug 06, 2013 | 146.13 | 146.47 | 141.00 | 141.74 | 3,187,954 | -5.09(-3.47%) |
Aug 05, 2013 | 146.89 | 148.28 | 146.00 | 146.83 | 1,546,992 | -0.52(-0.35%) |
Aug 02, 2013 | 148.87 | 149.00 | 145.58 | 147.35 | 2,334,745 | -1.44(-0.97%) |
Aug 01, 2013 | 148.18 | 149.92 | 147.19 | 148.79 | 2,455,110 | +1.93(+1.31%) |
Jul 31, 2013 | 147.10 | 148.98 | 145.63 | 146.86 | 3,059,337 | +1.49(+1.02%) |
Jul 30, 2013 | 143.72 | 146.22 | 143.49 | 145.37 | 0 | +2.71(+1.90%) |
Jul 29, 2013 | 142.00 | 143.79 | 141.62 | 142.66 | 1,974,804 | -1.28(-0.89%) |
Jul 26, 2013 | 138.70 | 144.15 | 138.25 | 143.94 | 0 | +3.29(+2.34%) |
Jul 25, 2013 | 139.02 | 140.79 | 135.81 | 140.65 | 3,055,422 | +4.66(+3.43%) |
Jul 24, 2013 | 135.41 | 136.47 | 134.30 | 135.99 | 2,164,400 | +0.91(+0.67%) |
Jul 23, 2013 | 138.50 | 138.77 | 135.06 | 135.08 | 2,012,268 | -3.00(-2.17%) |
Jul 22, 2013 | 136.76 | 138.67 | 136.45 | 138.08 | 2,233,366 | +2.19(+1.61%) |
Jul 19, 2013 | 133.00 | 136.45 | 131.91 | 135.89 | 3,501,606 | +2.84(+2.13%) |
Jul 18, 2013 | 133.03 | 133.94 | 130.22 | 133.05 | 5,578,101 | -3.56(-2.60%) |
Jul 17, 2013 | 135.98 | 137.80 | 135.02 | 136.61 | 2,160,986 | +1.55(+1.15%) |
Jul 16, 2013 | 135.37 | 135.50 | 132.75 | 135.06 | 0 | +0.12(+0.09%) |
Jul 15, 2013 | 135.19 | 135.53 | 133.52 | 134.94 | 0 | +0.38(+0.28%) |
Jul 12, 2013 | 134.72 | 136.36 | 132.66 | 134.56 | 0 | -0.36(-0.27%) |
Jul 11, 2013 | 133.10 | 136.36 | 131.67 | 134.92 | 6,022,469 | +9.84(+7.87%) |
Jul 10, 2013 | 124.67 | 125.28 | 123.20 | 125.08 | 1,864,699 | +0.43(+0.34%) |
Jul 09, 2013 | 123.18 | 124.88 | 121.60 | 124.65 | 0 | +2.71(+2.22%) |
Jul 08, 2013 | 123.00 | 124.50 | 121.30 | 121.94 | 0 | -0.54(-0.44%) |
Jul 05, 2013 | 121.61 | 122.77 | 121.00 | 122.48 | 0 | +1.55(+1.28%) |
Jul 03, 2013 | 119.49 | 121.99 | 119.05 | 120.93 | 0 | +0.67(+0.56%) |
Jul 02, 2013 | 119.00 | 121.13 | 118.93 | 120.26 | 0 | +1.35(+1.14%) |