Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 355.79 | 361.70 | 353.11 | 360.52 | 1,004,005 | +5.56(+1.57%) |
Sep 29, 2014 | 355.02 | 358.10 | 351.55 | 354.96 | 357,359 | -3.22(-0.90%) |
Sep 26, 2014 | 357.23 | 359.00 | 351.48 | 358.18 | 692,491 | +2.64(+0.74%) |
Sep 25, 2014 | 363.35 | 364.71 | 354.00 | 355.54 | 692,138 | -8.87(-2.43%) |
Sep 24, 2014 | 357.22 | 365.33 | 357.06 | 364.41 | 639,500 | +7.19(+2.01%) |
Sep 23, 2014 | 357.42 | 361.23 | 355.33 | 357.22 | 953,018 | -2.70(-0.75%) |
Sep 22, 2014 | 358.00 | 360.17 | 355.38 | 359.92 | 743,852 | +1.00(+0.28%) |
Sep 19, 2014 | 365.59 | 365.59 | 357.29 | 358.92 | 2,635,094 | -3.82(-1.05%) |
Sep 18, 2014 | 359.84 | 362.90 | 357.25 | 362.74 | 550,332 | +3.64(+1.01%) |
Sep 17, 2014 | 357.30 | 360.88 | 354.29 | 359.10 | 659,733 | +3.63(+1.02%) |
Sep 16, 2014 | 346.82 | 356.21 | 345.00 | 355.47 | 821,443 | +9.44(+2.73%) |
Sep 15, 2014 | 347.07 | 347.50 | 340.39 | 346.03 | 539,439 | -0.03(-0.01%) |
Sep 12, 2014 | 349.41 | 349.83 | 344.05 | 346.06 | 573,760 | -4.28(-1.22%) |
Sep 11, 2014 | 352.66 | 353.11 | 347.01 | 350.34 | 381,100 | -3.98(-1.12%) |
Sep 10, 2014 | 346.08 | 355.20 | 345.07 | 354.32 | 663,645 | +7.93(+2.29%) |
Sep 09, 2014 | 347.50 | 347.77 | 343.40 | 346.39 | 609,930 | -1.71(-0.49%) |
Sep 08, 2014 | 349.43 | 351.00 | 343.18 | 348.10 | 652,083 | -2.56(-0.73%) |
Sep 05, 2014 | 352.02 | 352.43 | 343.47 | 350.66 | 835,060 | -1.42(-0.40%) |
Sep 04, 2014 | 362.96 | 362.98 | 351.23 | 352.08 | 653,306 | -9.82(-2.71%) |
Sep 03, 2014 | 362.30 | 364.56 | 359.81 | 361.90 | 602,428 | +2.40(+0.67%) |
Sep 02, 2014 | 367.00 | 369.31 | 359.23 | 359.50 | 1,516,495 | +9.05(+2.58%) |
Aug 29, 2014 | 349.10 | 350.45 | 350.45 | 350.45 | 525,500 | +3.53(+1.02%) |
Aug 28, 2014 | 348.93 | 351.42 | 346.47 | 346.92 | 401,786 | -3.09(-0.88%) |
Aug 27, 2014 | 354.27 | 354.27 | 348.39 | 350.01 | 439,481 | -4.04(-1.14%) |
Aug 26, 2014 | 349.51 | 354.79 | 349.06 | 354.05 | 668,626 | +6.14(+1.76%) |
Aug 25, 2014 | 347.94 | 349.50 | 342.22 | 347.91 | 449,439 | +7.12(+2.09%) |
Aug 22, 2014 | 342.10 | 344.70 | 339.25 | 340.79 | 448,880 | -0.72(-0.21%) |
Aug 21, 2014 | 347.00 | 347.00 | 341.11 | 341.51 | 389,668 | -3.77(-1.09%) |
Aug 20, 2014 | 345.22 | 349.38 | 344.09 | 345.28 | 352,641 | -1.51(-0.44%) |
Aug 19, 2014 | 349.94 | 351.42 | 345.09 | 346.79 | 467,657 | -2.67(-0.76%) |
Aug 18, 2014 | 350.80 | 353.00 | 349.07 | 349.46 | 509,985 | +0.84(+0.24%) |
Aug 15, 2014 | 347.79 | 351.50 | 343.87 | 348.62 | 549,288 | +0.88(+0.25%) |
Aug 14, 2014 | 342.27 | 348.10 | 342.27 | 347.74 | 566,365 | +4.68(+1.36%) |
Aug 13, 2014 | 339.12 | 344.00 | 338.22 | 343.06 | 624,444 | +4.91(+1.45%) |
Aug 12, 2014 | 338.44 | 339.84 | 335.24 | 338.15 | 415,827 | -0.66(-0.19%) |
Aug 11, 2014 | 340.27 | 341.62 | 335.89 | 338.81 | 508,355 | +0.49(+0.14%) |
Aug 08, 2014 | 338.00 | 341.00 | 336.05 | 338.32 | 627,538 | -0.41(-0.12%) |
Aug 07, 2014 | 342.14 | 342.98 | 337.25 | 338.73 | 626,562 | -1.96(-0.58%) |
Aug 06, 2014 | 331.20 | 341.71 | 330.50 | 340.69 | 1,025,911 | +7.49(+2.25%) |
Aug 05, 2014 | 316.81 | 337.95 | 314.00 | 333.20 | 1,641,471 | +7.76(+2.38%) |
Aug 04, 2014 | 325.86 | 328.47 | 321.09 | 325.44 | 1,173,319 | +1.13(+0.35%) |
Aug 01, 2014 | 323.74 | 329.32 | 320.43 | 324.31 | 1,525,432 | +8.09(+2.56%) |
Jul 31, 2014 | 319.66 | 320.52 | 310.69 | 316.22 | 1,184,240 | -5.96(-1.85%) |
Jul 30, 2014 | 328.55 | 336.94 | 315.00 | 322.18 | 2,374,005 | +17.67(+5.80%) |
Jul 29, 2014 | 303.84 | 307.66 | 301.68 | 304.51 | 300,013 | +2.35(+0.78%) |
Jul 28, 2014 | 302.25 | 303.62 | 299.73 | 302.16 | 532,188 | -0.93(-0.31%) |
Jul 25, 2014 | 303.46 | 305.01 | 300.22 | 303.09 | 369,087 | -1.35(-0.44%) |
Jul 24, 2014 | 310.40 | 311.50 | 303.02 | 304.44 | 605,049 | -5.83(-1.88%) |
Jul 23, 2014 | 311.39 | 314.05 | 307.22 | 310.27 | 522,872 | +4.25(+1.39%) |
Jul 22, 2014 | 305.51 | 309.67 | 304.66 | 306.02 | 515,604 | +2.29(+0.75%) |
Jul 21, 2014 | 306.20 | 307.79 | 302.46 | 303.73 | 562,180 | -2.19(-0.72%) |
Jul 18, 2014 | 298.52 | 306.37 | 298.52 | 305.92 | 785,178 | +9.51(+3.21%) |
Jul 17, 2014 | 303.09 | 305.83 | 295.76 | 296.41 | 832,243 | -9.71(-3.17%) |
Jul 16, 2014 | 315.10 | 315.25 | 305.10 | 306.12 | 710,436 | -6.03(-1.93%) |
Jul 15, 2014 | 318.35 | 319.95 | 309.73 | 312.15 | 1,194,586 | -5.80(-1.82%) |
Jul 14, 2014 | 318.85 | 320.08 | 313.83 | 317.95 | 699,931 | +1.84(+0.58%) |
Jul 11, 2014 | 314.98 | 318.87 | 310.75 | 316.11 | 954,740 | +1.62(+0.52%) |
Jul 10, 2014 | 312.98 | 315.33 | 305.06 | 314.49 | 1,158,140 | +3.56(+1.14%) |
Jul 09, 2014 | 310.44 | 313.00 | 303.60 | 310.93 | 1,002,193 | +0.41(+0.13%) |
Jul 08, 2014 | 311.25 | 315.94 | 308.68 | 310.52 | 1,045,065 | -1.05(-0.34%) |
Jul 07, 2014 | 312.09 | 315.71 | 309.66 | 311.57 | 862,559 | +0.41(+0.13%) |
Jul 03, 2014 | 308.16 | 311.16 | 311.16 | 311.16 | 636,700 | +2.62(+0.85%) |
Jul 02, 2014 | 302.47 | 312.12 | 298.29 | 308.54 | 1,334,740 | +5.15(+1.70%) |
Jul 01, 2014 | 285.50 | 304.41 | 285.06 | 303.39 | 1,774,496 | +20.92(+7.41%) |
Jun 30, 2014 | 277.29 | 284.92 | 273.98 | 282.47 | 1,329,716 | +5.18(+1.87%) |
Jun 27, 2014 | 280.00 | 281.95 | 269.50 | 277.29 | 1,623,196 | -2.51(-0.90%) |
Jun 26, 2014 | 281.15 | 281.97 | 278.51 | 279.80 | 947,822 | -1.08(-0.38%) |
Jun 25, 2014 | 278.74 | 285.55 | 277.70 | 280.88 | 1,106,038 | +2.77(+1.00%) |
Jun 24, 2014 | 280.23 | 287.31 | 276.72 | 278.11 | 1,163,101 | -2.11(-0.75%) |
Jun 23, 2014 | 285.00 | 285.05 | 275.02 | 280.22 | 1,646,615 | -5.03(-1.76%) |
Jun 20, 2014 | 297.00 | 297.72 | 282.52 | 285.25 | 2,651,632 | -12.44(-4.18%) |
Jun 19, 2014 | 309.96 | 309.96 | 296.01 | 297.69 | 928,607 | -7.61(-2.49%) |
Jun 18, 2014 | 301.99 | 305.82 | 301.21 | 305.30 | 552,016 | +2.68(+0.89%) |
Jun 17, 2014 | 307.92 | 309.31 | 302.50 | 302.62 | 574,884 | -5.78(-1.87%) |
Jun 16, 2014 | 307.81 | 311.55 | 305.96 | 308.40 | 438,054 | +2.13(+0.70%) |
Jun 13, 2014 | 310.68 | 311.69 | 305.66 | 306.27 | 389,609 | -4.20(-1.35%) |
Jun 12, 2014 | 309.15 | 315.62 | 307.92 | 310.47 | 452,051 | +0.23(+0.07%) |
Jun 11, 2014 | 308.00 | 313.52 | 305.80 | 310.24 | 521,654 | +0.77(+0.25%) |
Jun 10, 2014 | 312.81 | 316.00 | 306.93 | 309.47 | 561,293 | -1.74(-0.56%) |
Jun 06, 2014 | 312.21 | 312.88 | 307.00 | 311.21 | 496,737 | +2.67(+0.87%) |
Jun 05, 2014 | 312.88 | 314.25 | 308.17 | 308.54 | 569,900 | -3.35(-1.07%) |
Jun 04, 2014 | 308.00 | 312.79 | 307.51 | 311.89 | 490,900 | +1.08(+0.35%) |
Jun 03, 2014 | 306.27 | 311.69 | 305.35 | 310.81 | 472,891 | +1.54(+0.50%) |
Jun 02, 2014 | 308.70 | 313.48 | 303.56 | 309.27 | 528,957 | +2.31(+0.75%) |
May 30, 2014 | 308.49 | 308.49 | 303.55 | 306.96 | 582,761 | +0.74(+0.24%) |
May 29, 2014 | 305.27 | 308.57 | 303.70 | 306.22 | 628,666 | +1.36(+0.45%) |
May 28, 2014 | 308.56 | 311.69 | 304.16 | 304.86 | 466,992 | -3.08(-1.00%) |
May 27, 2014 | 299.54 | 308.23 | 298.65 | 307.94 | 713,253 | +10.17(+3.42%) |
May 23, 2014 | 299.56 | 297.77 | 297.77 | 297.77 | 503,900 | -1.80(-0.60%) |
May 22, 2014 | 292.50 | 302.02 | 290.35 | 299.57 | 461,689 | +8.57(+2.95%) |
May 21, 2014 | 294.19 | 296.64 | 289.70 | 291.00 | 494,906 | -1.77(-0.60%) |
May 20, 2014 | 298.02 | 299.56 | 291.73 | 292.77 | 731,834 | -9.37(-3.10%) |
May 19, 2014 | 294.60 | 303.32 | 290.12 | 302.14 | 855,849 | +6.71(+2.27%) |
May 16, 2014 | 289.73 | 296.55 | 285.65 | 295.43 | 948,406 | +5.83(+2.01%) |
May 15, 2014 | 286.64 | 291.31 | 281.31 | 289.60 | 782,144 | +2.22(+0.77%) |
May 14, 2014 | 281.03 | 291.68 | 280.07 | 287.38 | 665,478 | +3.93(+1.39%) |
May 13, 2014 | 290.91 | 290.91 | 283.03 | 283.45 | 771,028 | -7.94(-2.72%) |
May 12, 2014 | 280.81 | 292.60 | 280.16 | 291.39 | 756,291 | +11.98(+4.29%) |
May 09, 2014 | 281.45 | 283.14 | 276.01 | 279.41 | 877,228 | -1.79(-0.64%) |
May 08, 2014 | 278.34 | 291.66 | 278.00 | 281.20 | 1,181,625 | -5.46(-1.90%) |
May 07, 2014 | 291.51 | 294.49 | 283.56 | 286.66 | 1,075,337 | -4.17(-1.43%) |
May 06, 2014 | 298.29 | 299.87 | 290.50 | 290.83 | 755,592 | -8.15(-2.73%) |
May 05, 2014 | 291.73 | 299.86 | 289.73 | 298.98 | 805,792 | +5.39(+1.84%) |
May 02, 2014 | 299.96 | 300.18 | 291.88 | 293.59 | 507,667 | -5.49(-1.84%) |
May 01, 2014 | 297.10 | 300.23 | 292.46 | 299.08 | 652,565 | +2.19(+0.74%) |
Apr 30, 2014 | 294.26 | 300.82 | 292.02 | 296.89 | 682,538 | -2.69(-0.90%) |
Apr 29, 2014 | 282.80 | 300.20 | 281.79 | 299.58 | 1,151,764 | +18.32(+6.51%) |
Apr 28, 2014 | 286.45 | 288.08 | 273.23 | 281.26 | 1,246,810 | -3.16(-1.11%) |
Apr 25, 2014 | 291.60 | 293.17 | 283.46 | 284.42 | 1,075,000 | -9.01(-3.07%) |
Apr 24, 2014 | 305.77 | 306.70 | 291.36 | 293.43 | 1,021,368 | -9.65(-3.18%) |
Apr 23, 2014 | 312.36 | 312.88 | 301.87 | 303.08 | 608,017 | -8.60(-2.76%) |
Apr 22, 2014 | 302.76 | 313.50 | 302.15 | 311.68 | 734,395 | +9.68(+3.21%) |
Apr 21, 2014 | 299.06 | 302.46 | 296.03 | 302.00 | 452,482 | +5.26(+1.77%) |
Apr 17, 2014 | 300.45 | 296.74 | 296.74 | 296.74 | 607,200 | -3.40(-1.13%) |
Apr 16, 2014 | 293.45 | 301.00 | 291.75 | 300.14 | 969,559 | +12.06(+4.19%) |
Apr 15, 2014 | 289.50 | 293.03 | 276.89 | 288.08 | 1,100,406 | -1.93(-0.67%) |
Apr 14, 2014 | 290.61 | 297.00 | 284.11 | 290.01 | 764,921 | +1.65(+0.57%) |
Apr 11, 2014 | 290.37 | 299.24 | 286.67 | 288.36 | 1,197,536 | -5.26(-1.79%) |
Apr 10, 2014 | 304.60 | 304.99 | 291.67 | 293.62 | 1,456,534 | -12.64(-4.13%) |
Apr 09, 2014 | 289.11 | 306.96 | 287.01 | 306.26 | 1,621,192 | +19.82(+6.92%) |
Apr 08, 2014 | 287.12 | 289.01 | 278.26 | 286.44 | 1,191,020 | -0.75(-0.26%) |
Apr 07, 2014 | 280.32 | 292.29 | 279.04 | 287.19 | 1,425,262 | +1.85(+0.65%) |
Apr 04, 2014 | 300.68 | 301.84 | 285.22 | 285.34 | 1,365,729 | -13.26(-4.44%) |
Apr 03, 2014 | 306.26 | 306.50 | 293.50 | 298.60 | 1,242,298 | -8.29(-2.70%) |
Apr 02, 2014 | 309.64 | 316.00 | 300.37 | 306.89 | 902,713 | +0.01(+0.00%) |
Apr 01, 2014 | 304.76 | 313.38 | 303.06 | 306.88 | 1,100,730 | +6.60(+2.20%) |
Mar 31, 2014 | 303.18 | 306.47 | 296.61 | 300.28 | 1,061,316 | +0.19(+0.06%) |
Mar 28, 2014 | 313.11 | 316.00 | 299.51 | 300.09 | 1,538,441 | -11.77(-3.77%) |
Mar 27, 2014 | 307.66 | 316.50 | 302.87 | 311.86 | 1,271,699 | +3.43(+1.11%) |
Mar 26, 2014 | 311.14 | 317.82 | 307.11 | 308.43 | 1,387,964 | -0.44(-0.14%) |
Mar 25, 2014 | 307.32 | 317.40 | 301.58 | 308.87 | 1,605,280 | +2.50(+0.82%) |
Mar 24, 2014 | 313.57 | 314.65 | 298.48 | 306.37 | 1,746,823 | -4.42(-1.42%) |
Mar 21, 2014 | 328.57 | 334.36 | 309.89 | 310.79 | 2,847,899 | -17.90(-5.45%) |
Mar 20, 2014 | 327.66 | 331.67 | 325.58 | 328.69 | 519,852 | -0.64(-0.19%) |
Mar 19, 2014 | 332.72 | 334.94 | 325.82 | 329.33 | 583,359 | -3.81(-1.14%) |
Mar 18, 2014 | 329.50 | 335.95 | 329.02 | 333.14 | 1,060,170 | +5.05(+1.54%) |
Mar 17, 2014 | 336.06 | 337.00 | 327.06 | 328.09 | 1,047,285 | -1.41(-0.43%) |
Mar 14, 2014 | 326.97 | 333.30 | 326.00 | 329.50 | 813,987 | +1.43(+0.44%) |
Mar 13, 2014 | 339.80 | 342.56 | 326.50 | 328.07 | 931,521 | -11.68(-3.44%) |
Mar 12, 2014 | 326.08 | 340.09 | 324.04 | 339.75 | 1,086,325 | +10.98(+3.34%) |
Mar 11, 2014 | 330.25 | 337.00 | 327.98 | 328.77 | 806,476 | -0.43(-0.13%) |
Mar 10, 2014 | 328.43 | 332.75 | 324.70 | 329.20 | 939,456 | +1.09(+0.33%) |
Mar 07, 2014 | 341.83 | 343.50 | 304.20 | 328.11 | 4,581,588 | -10.34(-3.06%) |
Mar 06, 2014 | 347.09 | 352.49 | 338.01 | 338.45 | 1,348,524 | -7.04(-2.04%) |
Mar 05, 2014 | 348.30 | 350.57 | 344.10 | 345.49 | 690,176 | -0.12(-0.03%) |
Mar 04, 2014 | 343.98 | 348.88 | 342.24 | 345.61 | 678,372 | +6.10(+1.80%) |
Mar 03, 2014 | 328.09 | 341.34 | 327.02 | 339.51 | 1,173,473 | +7.01(+2.11%) |
Feb 28, 2014 | 339.66 | 343.38 | 322.58 | 332.50 | 1,317,235 | -6.04(-1.78%) |
Feb 27, 2014 | 335.00 | 342.20 | 334.05 | 338.54 | 781,132 | +2.06(+0.61%) |
Feb 26, 2014 | 343.33 | 343.48 | 334.59 | 336.48 | 838,142 | -3.38(-0.99%) |
Feb 25, 2014 | 346.44 | 347.78 | 336.75 | 339.86 | 1,238,407 | -7.76(-2.23%) |
Feb 24, 2014 | 340.04 | 348.25 | 334.98 | 347.62 | 1,260,834 | +12.64(+3.77%) |
Feb 21, 2014 | 328.75 | 340.24 | 326.70 | 334.98 | 1,536,079 | +7.36(+2.25%) |
Feb 20, 2014 | 324.31 | 328.94 | 323.15 | 327.62 | 950,602 | +3.26(+1.01%) |
Feb 19, 2014 | 328.86 | 331.74 | 323.02 | 324.36 | 951,537 | -8.42(-2.53%) |
Feb 18, 2014 | 324.69 | 334.83 | 324.34 | 332.78 | 1,255,631 | +8.79(+2.71%) |
Feb 14, 2014 | 328.00 | 323.99 | 323.99 | 323.99 | 1,150,000 | -2.99(-0.91%) |
Feb 13, 2014 | 314.16 | 327.91 | 314.11 | 326.98 | 1,154,411 | +6.60(+2.06%) |
Feb 12, 2014 | 326.00 | 331.64 | 317.23 | 320.38 | 2,028,952 | -6.14(-1.88%) |
Feb 11, 2014 | 311.00 | 327.54 | 301.08 | 326.52 | 3,078,731 | +22.52(+7.41%) |
Feb 10, 2014 | 304.00 | 307.00 | 297.49 | 304.00 | 1,486,335 | +4.21(+1.40%) |
Feb 07, 2014 | 287.12 | 300.10 | 284.32 | 299.79 | 1,065,846 | +12.76(+4.45%) |
Feb 06, 2014 | 281.89 | 288.27 | 281.89 | 287.03 | 660,751 | +5.13(+1.82%) |
Feb 05, 2014 | 286.29 | 288.43 | 274.02 | 281.90 | 1,042,715 | -5.33(-1.86%) |
Feb 04, 2014 | 285.34 | 288.50 | 281.45 | 287.23 | 855,749 | +3.42(+1.21%) |
Feb 03, 2014 | 288.91 | 292.94 | 278.58 | 283.81 | 1,026,456 | -4.78(-1.66%) |
Jan 31, 2014 | 286.80 | 294.00 | 286.11 | 288.59 | 769,250 | -4.38(-1.50%) |
Jan 30, 2014 | 287.63 | 294.99 | 284.62 | 292.97 | 978,270 | +11.43(+4.06%) |
Jan 29, 2014 | 277.63 | 286.72 | 276.05 | 281.54 | 1,058,997 | +2.87(+1.03%) |
Jan 28, 2014 | 273.03 | 280.00 | 273.00 | 278.67 | 830,169 | +7.93(+2.93%) |
Jan 27, 2014 | 279.69 | 281.72 | 267.56 | 270.74 | 1,121,286 | -8.87(-3.17%) |
Jan 24, 2014 | 288.08 | 288.53 | 279.01 | 279.61 | 758,063 | -11.98(-4.11%) |
Jan 23, 2014 | 293.00 | 293.87 | 285.61 | 291.59 | 754,690 | -3.79(-1.28%) |
Jan 22, 2014 | 296.66 | 298.73 | 292.00 | 295.38 | 590,659 | -0.32(-0.11%) |
Jan 21, 2014 | 293.82 | 296.58 | 291.00 | 295.70 | 981,421 | +3.70(+1.27%) |
Jan 17, 2014 | 290.92 | 292.00 | 292.00 | 292.00 | 1,001,100 | +1.52(+0.52%) |
Jan 16, 2014 | 287.72 | 292.75 | 286.12 | 290.48 | 892,148 | +2.99(+1.04%) |
Jan 15, 2014 | 300.32 | 295.88 | 286.02 | 287.49 | 1,341,025 | -12.83(-4.27%) |
Jan 14, 2014 | 269.61 | 304.42 | 265.30 | 300.32 | 2,255,240 | +31.64(+11.78%) |
Jan 13, 2014 | 275.61 | 281.27 | 266.43 | 268.68 | 942,256 | -5.70(-2.08%) |
Jan 10, 2014 | 268.09 | 274.52 | 262.97 | 274.38 | 923,624 | +6.76(+2.53%) |
Jan 09, 2014 | 275.64 | 275.64 | 266.41 | 267.62 | 888,800 | -5.88(-2.15%) |
Jan 08, 2014 | 273.29 | 277.83 | 272.01 | 273.50 | 945,287 | -0.57(-0.21%) |
Jan 07, 2014 | 269.13 | 275.81 | 266.06 | 274.07 | 776,345 | +5.21(+1.94%) |
Jan 06, 2014 | 270.91 | 273.81 | 266.50 | 268.86 | 752,313 | -2.89(-1.06%) |
Jan 03, 2014 | 274.52 | 276.82 | 271.20 | 271.75 | 392,042 | -2.84(-1.03%) |
Jan 02, 2014 | 275.77 | 277.60 | 269.74 | 274.59 | 552,662 | -0.65(-0.24%) |
Dec 31, 2013 | 277.10 | 275.24 | 275.24 | 275.24 | 569,800 | -2.84(-1.02%) |
Dec 30, 2013 | 275.67 | 279.83 | 273.00 | 278.08 | 426,703 | +1.04(+0.38%) |
Dec 27, 2013 | 278.87 | 279.61 | 275.28 | 277.04 | 343,808 | -1.60(-0.57%) |
Dec 26, 2013 | 276.10 | 280.97 | 275.90 | 278.64 | 371,251 | +2.95(+1.07%) |
Dec 24, 2013 | 278.10 | 279.90 | 273.00 | 275.69 | 230,401 | -2.32(-0.83%) |
Dec 23, 2013 | 279.88 | 283.37 | 275.56 | 278.01 | 654,241 | -0.68(-0.24%) |
Dec 20, 2013 | 271.09 | 279.24 | 268.29 | 278.69 | 1,379,720 | +8.14(+3.01%) |
Dec 19, 2013 | 270.17 | 270.95 | 264.35 | 270.55 | 748,214 | -1.17(-0.43%) |
Dec 18, 2013 | 261.66 | 272.03 | 257.69 | 271.72 | 1,065,864 | +9.84(+3.76%) |
Dec 17, 2013 | 269.33 | 270.40 | 261.70 | 261.88 | 859,720 | -6.57(-2.45%) |
Dec 16, 2013 | 269.29 | 277.14 | 268.28 | 268.45 | 703,792 | -1.14(-0.42%) |
Dec 13, 2013 | 275.61 | 275.61 | 265.25 | 269.59 | 924,374 | -4.41(-1.61%) |
Dec 12, 2013 | 269.09 | 277.11 | 269.00 | 274.00 | 682,733 | +3.98(+1.47%) |
Dec 11, 2013 | 277.87 | 280.00 | 269.10 | 270.02 | 774,275 | -7.48(-2.70%) |
Dec 10, 2013 | 276.61 | 282.38 | 274.15 | 277.50 | 656,617 | -1.99(-0.71%) |
Dec 09, 2013 | 283.40 | 287.50 | 277.52 | 279.49 | 778,952 | -3.25(-1.15%) |
Dec 06, 2013 | 285.65 | 287.02 | 279.25 | 282.74 | 0 | -0.46(-0.16%) |
Dec 05, 2013 | 287.81 | 289.65 | 282.95 | 283.20 | 0 | -4.06(-1.41%) |
Dec 04, 2013 | 285.33 | 292.13 | 284.52 | 287.26 | 0 | -0.24(-0.08%) |
Dec 03, 2013 | 294.36 | 296.25 | 286.20 | 287.50 | 747,200 | -9.19(-3.10%) |
Dec 02, 2013 | 292.41 | 297.59 | 289.28 | 296.69 | 562,691 | +2.83(+0.96%) |
Nov 29, 2013 | 291.86 | 297.00 | 291.86 | 293.86 | 0 | +0.98(+0.33%) |
Nov 27, 2013 | 295.04 | 295.44 | 288.96 | 292.88 | 0 | -2.24(-0.76%) |
Nov 26, 2013 | 295.85 | 296.54 | 292.00 | 295.12 | 0 | +1.02(+0.35%) |
Nov 25, 2013 | 296.96 | 297.16 | 289.00 | 294.10 | 614,285 | +0.42(+0.14%) |
Nov 22, 2013 | 286.00 | 294.78 | 280.63 | 293.68 | 0 | +17.27(+6.25%) |
Nov 21, 2013 | 276.00 | 281.98 | 275.08 | 276.41 | 537,895 | +1.73(+0.63%) |
Nov 20, 2013 | 274.92 | 282.98 | 273.26 | 274.68 | 0 | +0.89(+0.33%) |
Nov 19, 2013 | 273.04 | 276.00 | 268.01 | 273.79 | 0 | -0.58(-0.21%) |
Nov 18, 2013 | 280.00 | 282.88 | 272.92 | 274.37 | 0 | -5.63(-2.01%) |
Nov 15, 2013 | 290.49 | 290.49 | 276.29 | 280.00 | 0 | -8.83(-3.06%) |
Nov 14, 2013 | 278.96 | 297.00 | 273.76 | 288.83 | 1,517,280 | +11.63(+4.20%) |
Nov 13, 2013 | 282.00 | 282.99 | 274.01 | 277.20 | 1,461,555 | -9.69(-3.38%) |
Nov 12, 2013 | 276.92 | 287.49 | 276.00 | 286.89 | 0 | +7.69(+2.75%) |
Nov 11, 2013 | 283.86 | 285.26 | 274.00 | 279.20 | 0 | -3.87(-1.37%) |
Nov 08, 2013 | 277.30 | 287.62 | 277.30 | 283.07 | 0 | +6.08(+2.20%) |
Nov 07, 2013 | 290.28 | 290.61 | 271.00 | 276.99 | 1,415,945 | -11.28(-3.91%) |
Nov 06, 2013 | 304.00 | 304.85 | 287.94 | 288.27 | 1,098,159 | -14.05(-4.65%) |
Nov 05, 2013 | 297.51 | 305.67 | 289.31 | 302.32 | 2,032,853 | +20.62(+7.32%) |
Nov 04, 2013 | 285.94 | 290.99 | 280.72 | 281.70 | 799,977 | -4.09(-1.43%) |
Nov 01, 2013 | 290.81 | 291.99 | 284.00 | 285.79 | 0 | -1.81(-0.63%) |
Oct 31, 2013 | 291.86 | 295.48 | 287.11 | 287.60 | 528,959 | -3.57(-1.23%) |
Oct 30, 2013 | 300.00 | 301.21 | 289.01 | 291.17 | 644,328 | -7.36(-2.47%) |
Oct 29, 2013 | 301.45 | 302.51 | 290.68 | 298.53 | 0 | -4.43(-1.46%) |
Oct 28, 2013 | 302.90 | 308.69 | 301.31 | 302.96 | 0 | +0.72(+0.24%) |
Oct 25, 2013 | 305.10 | 306.81 | 299.17 | 302.24 | 0 | -2.18(-0.72%) |
Oct 24, 2013 | 301.02 | 307.14 | 300.52 | 304.42 | 547,124 | +4.63(+1.54%) |
Oct 23, 2013 | 302.49 | 303.66 | 296.31 | 299.79 | 526,772 | -4.70(-1.54%) |
Oct 22, 2013 | 295.69 | 305.40 | 295.44 | 304.49 | 642,186 | +9.60(+3.26%) |
Oct 21, 2013 | 304.91 | 307.00 | 293.91 | 294.89 | 524,537 | -8.67(-2.86%) |
Oct 18, 2013 | 308.40 | 309.96 | 300.51 | 303.56 | 642,735 | -4.30(-1.40%) |
Oct 17, 2013 | 306.81 | 310.00 | 300.53 | 307.86 | 704,269 | +0.21(+0.07%) |
Oct 16, 2013 | 302.00 | 307.76 | 298.06 | 307.65 | 1,176,161 | +17.22(+5.93%) |
Oct 15, 2013 | 294.04 | 298.09 | 290.00 | 290.43 | 430,496 | -5.20(-1.76%) |
Oct 14, 2013 | 287.38 | 296.33 | 284.10 | 295.63 | 0 | +5.33(+1.84%) |
Oct 11, 2013 | 293.97 | 293.97 | 287.52 | 290.30 | 0 | -3.78(-1.29%) |
Oct 10, 2013 | 289.40 | 295.00 | 286.16 | 294.08 | 573,763 | +12.52(+4.45%) |
Oct 09, 2013 | 289.32 | 289.32 | 271.15 | 281.56 | 0 | -6.12(-2.13%) |
Oct 08, 2013 | 298.15 | 298.82 | 284.31 | 287.68 | 0 | -11.27(-3.77%) |
Oct 07, 2013 | 303.93 | 307.99 | 296.19 | 298.95 | 0 | -9.65(-3.13%) |
Oct 04, 2013 | 303.50 | 310.76 | 303.50 | 308.60 | 494,054 | +5.03(+1.66%) |
Oct 03, 2013 | 312.92 | 314.99 | 300.18 | 303.57 | 917,426 | -10.10(-3.22%) |
Oct 02, 2013 | 313.61 | 318.48 | 312.00 | 313.67 | 0 | -2.96(-0.94%) |