Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 133.20 | 133.60 | 129.60 | 133.60 | 506,187 | +0.20(+0.15%) |
Sep 29, 2014 | 132.40 | 134.80 | 130.40 | 133.40 | 638,776 | +0.20(+0.15%) |
Sep 26, 2014 | 131.20 | 135.00 | 131.20 | 133.20 | 490,176 | +1.60(+1.22%) |
Sep 25, 2014 | 133.40 | 134.20 | 129.80 | 131.60 | 775,923 | -2.00(-1.50%) |
Sep 24, 2014 | 133.60 | 135.80 | 132.60 | 133.60 | 769,672 | -0.40(-0.30%) |
Sep 23, 2014 | 135.00 | 137.40 | 133.00 | 134.00 | 848,392 | -2.00(-1.47%) |
Sep 22, 2014 | 139.00 | 139.00 | 135.40 | 136.00 | 587,604 | -3.40(-2.44%) |
Sep 19, 2014 | 138.40 | 140.80 | 137.20 | 139.40 | 984,651 | +1.60(+1.16%) |
Sep 18, 2014 | 139.80 | 140.40 | 136.20 | 137.80 | 443,048 | -1.60(-1.15%) |
Sep 17, 2014 | 139.40 | 141.00 | 137.60 | 139.40 | 474,309 | +0.40(+0.29%) |
Sep 16, 2014 | 139.00 | 139.60 | 136.60 | 139.00 | 505,598 | +0.00(+0.00%) |
Sep 15, 2014 | 144.20 | 144.40 | 138.00 | 139.00 | 641,209 | -4.10(-2.87%) |
Sep 12, 2014 | 140.80 | 144.40 | 140.48 | 143.10 | 604,100 | +2.30(+1.63%) |
Sep 11, 2014 | 141.80 | 144.60 | 140.60 | 140.80 | 609,001 | -1.20(-0.85%) |
Sep 10, 2014 | 133.80 | 143.20 | 133.80 | 142.00 | 885,075 | +8.20(+6.13%) |
Sep 09, 2014 | 132.80 | 140.20 | 132.20 | 133.80 | 828,706 | -0.60(-0.45%) |
Sep 08, 2014 | 136.00 | 136.60 | 124.40 | 134.40 | 869,390 | -2.00(-1.47%) |
Sep 05, 2014 | 140.20 | 141.00 | 136.60 | 136.40 | 736,577 | -4.40(-3.13%) |
Sep 04, 2014 | 142.00 | 144.00 | 140.40 | 140.80 | 612,921 | -2.80(-1.95%) |
Sep 03, 2014 | 141.80 | 145.60 | 141.00 | 143.60 | 814,888 | +2.40(+1.70%) |
Sep 02, 2014 | 137.60 | 141.40 | 137.60 | 141.20 | 1,208,696 | +5.20(+3.82%) |
Aug 29, 2014 | 132.80 | 136.00 | 136.00 | 136.00 | 801,745 | +3.20(+2.41%) |
Aug 28, 2014 | 130.00 | 133.10 | 128.00 | 132.80 | 594,588 | +2.20(+1.68%) |
Aug 27, 2014 | 128.80 | 130.80 | 128.80 | 130.60 | 357,989 | +1.40(+1.08%) |
Aug 26, 2014 | 126.60 | 131.00 | 126.60 | 129.20 | 533,508 | +2.60(+2.05%) |
Aug 25, 2014 | 126.40 | 128.00 | 125.60 | 126.60 | 295,151 | +0.80(+0.64%) |
Aug 22, 2014 | 124.60 | 126.20 | 123.20 | 125.80 | 347,156 | +1.20(+0.96%) |
Aug 21, 2014 | 124.40 | 126.00 | 123.00 | 124.60 | 340,950 | -0.40(-0.32%) |
Aug 20, 2014 | 125.00 | 126.00 | 123.00 | 125.00 | 504,618 | +0.40(+0.32%) |
Aug 19, 2014 | 123.60 | 126.00 | 123.60 | 124.60 | 460,537 | +1.60(+1.30%) |
Aug 18, 2014 | 120.00 | 123.60 | 120.00 | 123.00 | 710,578 | +3.00(+2.50%) |
Aug 15, 2014 | 117.80 | 120.40 | 116.20 | 120.00 | 672,350 | +3.20(+2.74%) |
Aug 14, 2014 | 115.20 | 117.80 | 115.20 | 116.80 | 398,606 | +1.60(+1.39%) |
Aug 13, 2014 | 119.00 | 119.00 | 115.00 | 115.20 | 863,116 | -2.00(-1.71%) |
Aug 12, 2014 | 120.20 | 120.80 | 116.60 | 117.20 | 875,541 | -3.20(-2.66%) |
Aug 11, 2014 | 119.40 | 120.60 | 119.00 | 120.40 | 581,230 | +1.20(+1.01%) |
Aug 08, 2014 | 119.00 | 120.70 | 116.80 | 119.20 | 942,539 | +0.10(+0.08%) |
Aug 07, 2014 | 123.40 | 123.40 | 118.60 | 119.10 | 1,085,643 | -4.30(-3.48%) |
Aug 06, 2014 | 113.80 | 125.60 | 113.60 | 123.40 | 3,096,074 | -17.98(-12.72%) |
Aug 05, 2014 | 140.20 | 141.50 | 136.00 | 141.38 | 2,552,691 | +0.98(+0.70%) |
Aug 04, 2014 | 130.00 | 141.00 | 129.60 | 140.40 | 2,299,214 | +11.20(+8.67%) |
Aug 01, 2014 | 130.20 | 130.80 | 126.40 | 129.20 | 887,298 | -0.20(-0.15%) |
Jul 31, 2014 | 127.00 | 131.40 | 126.20 | 129.40 | 1,145,018 | +1.80(+1.41%) |
Jul 30, 2014 | 126.40 | 128.00 | 124.20 | 127.60 | 728,151 | +1.40(+1.11%) |
Jul 29, 2014 | 128.00 | 128.40 | 124.60 | 126.20 | 457,634 | -1.60(-1.25%) |
Jul 28, 2014 | 124.00 | 128.80 | 123.60 | 127.80 | 534,944 | +3.60(+2.90%) |
Jul 25, 2014 | 122.60 | 125.00 | 122.40 | 124.20 | 326,116 | +1.20(+0.98%) |
Jul 24, 2014 | 125.80 | 125.80 | 121.80 | 123.00 | 886,065 | -2.00(-1.60%) |
Jul 23, 2014 | 125.00 | 126.00 | 124.00 | 125.00 | 483,353 | +0.40(+0.32%) |
Jul 22, 2014 | 125.00 | 127.40 | 124.40 | 124.60 | 638,527 | -0.60(-0.48%) |
Jul 21, 2014 | 126.60 | 127.80 | 123.80 | 125.20 | 546,211 | -0.70(-0.56%) |
Jul 18, 2014 | 124.20 | 127.00 | 123.20 | 125.90 | 466,620 | +2.10(+1.70%) |
Jul 17, 2014 | 125.40 | 127.00 | 123.60 | 123.80 | 521,725 | -2.20(-1.75%) |
Jul 16, 2014 | 128.40 | 128.78 | 125.00 | 126.00 | 620,825 | -2.00(-1.56%) |
Jul 15, 2014 | 130.20 | 131.00 | 127.20 | 128.00 | 496,508 | -1.20(-0.93%) |
Jul 14, 2014 | 132.60 | 133.20 | 129.00 | 129.20 | 647,257 | -2.40(-1.82%) |
Jul 11, 2014 | 130.00 | 133.10 | 127.80 | 131.60 | 617,609 | +1.60(+1.23%) |
Jul 10, 2014 | 127.20 | 131.60 | 125.40 | 130.00 | 685,789 | -1.60(-1.22%) |
Jul 09, 2014 | 128.00 | 134.00 | 126.40 | 131.60 | 976,430 | +6.00(+4.78%) |
Jul 08, 2014 | 135.40 | 136.40 | 124.40 | 125.60 | 2,267,271 | -3.40(-2.64%) |
Jul 07, 2014 | 133.40 | 133.60 | 128.60 | 129.00 | 567,467 | -4.40(-3.30%) |
Jul 03, 2014 | 131.00 | 133.40 | 133.40 | 133.40 | 420,645 | +3.40(+2.62%) |
Jul 02, 2014 | 130.40 | 133.80 | 130.00 | 130.00 | 612,844 | -0.60(-0.46%) |
Jul 01, 2014 | 133.00 | 135.80 | 130.20 | 130.60 | 632,629 | -1.80(-1.36%) |
Jun 30, 2014 | 133.00 | 136.00 | 132.20 | 132.40 | 487,515 | -1.20(-0.90%) |
Jun 27, 2014 | 133.20 | 135.60 | 132.00 | 133.60 | 591,859 | -0.80(-0.60%) |
Jun 26, 2014 | 135.80 | 139.00 | 133.60 | 134.40 | 685,934 | -0.60(-0.44%) |
Jun 25, 2014 | 130.40 | 136.40 | 128.60 | 135.00 | 970,716 | -0.60(-0.44%) |
Jun 24, 2014 | 130.40 | 143.20 | 130.00 | 135.60 | 1,830,429 | +5.80(+4.47%) |
Jun 23, 2014 | 124.60 | 132.60 | 123.65 | 129.80 | 1,044,285 | +6.80(+5.53%) |
Jun 20, 2014 | 124.60 | 125.40 | 122.40 | 123.00 | 398,683 | -1.80(-1.44%) |
Jun 19, 2014 | 126.20 | 126.80 | 122.80 | 124.80 | 631,498 | -1.40(-1.11%) |
Jun 18, 2014 | 127.20 | 129.00 | 123.80 | 126.20 | 643,837 | -0.80(-0.63%) |
Jun 17, 2014 | 125.80 | 128.80 | 124.80 | 127.00 | 836,369 | +2.60(+2.09%) |
Jun 16, 2014 | 124.40 | 127.20 | 122.60 | 124.40 | 520,607 | -0.40(-0.32%) |
Jun 13, 2014 | 125.40 | 128.00 | 124.00 | 124.80 | 1,527,340 | +4.70(+3.91%) |
Jun 12, 2014 | 121.00 | 122.60 | 119.20 | 120.10 | 451,226 | -1.30(-1.07%) |
Jun 11, 2014 | 121.00 | 123.00 | 120.40 | 121.40 | 480,730 | -0.40(-0.33%) |
Jun 10, 2014 | 122.60 | 124.00 | 120.80 | 121.80 | 628,338 | +5.20(+4.46%) |
Jun 06, 2014 | 116.00 | 118.20 | 116.00 | 116.60 | 256,595 | +0.20(+0.17%) |
Jun 05, 2014 | 115.60 | 117.00 | 114.00 | 116.40 | 465,067 | +1.80(+1.57%) |
Jun 04, 2014 | 111.20 | 115.60 | 111.20 | 114.60 | 797,543 | +2.70(+2.41%) |
Jun 03, 2014 | 111.20 | 112.20 | 109.20 | 111.90 | 658,678 | +1.90(+1.73%) |
Jun 02, 2014 | 117.60 | 118.60 | 109.50 | 110.00 | 1,691,766 | -7.60(-6.46%) |
May 30, 2014 | 119.80 | 120.20 | 116.60 | 117.60 | 591,353 | -2.20(-1.84%) |
May 29, 2014 | 122.80 | 125.00 | 119.50 | 119.80 | 744,934 | -2.00(-1.64%) |
May 28, 2014 | 124.00 | 124.60 | 119.80 | 121.80 | 539,132 | -3.60(-2.87%) |
May 27, 2014 | 126.20 | 129.20 | 123.40 | 125.40 | 458,753 | -0.40(-0.32%) |
May 23, 2014 | 119.80 | 125.80 | 125.80 | 125.80 | 660,155 | +6.90(+5.80%) |
May 22, 2014 | 117.60 | 119.90 | 116.40 | 118.90 | 502,767 | +1.30(+1.11%) |
May 21, 2014 | 119.40 | 121.90 | 117.40 | 117.60 | 839,085 | -1.80(-1.51%) |
May 20, 2014 | 120.20 | 121.10 | 118.40 | 119.40 | 620,808 | -1.60(-1.32%) |
May 19, 2014 | 120.60 | 122.20 | 119.20 | 121.00 | 399,845 | +0.80(+0.67%) |
May 16, 2014 | 120.20 | 123.20 | 118.40 | 120.20 | 362,824 | -0.80(-0.66%) |
May 15, 2014 | 121.40 | 122.40 | 116.80 | 121.00 | 784,684 | +0.00(+0.00%) |
May 14, 2014 | 126.60 | 129.20 | 120.40 | 121.00 | 970,591 | -5.60(-4.42%) |
May 13, 2014 | 122.20 | 127.40 | 121.60 | 126.60 | 696,915 | +3.60(+2.93%) |
May 12, 2014 | 121.20 | 124.40 | 121.20 | 123.00 | 851,551 | +2.00(+1.65%) |
May 09, 2014 | 113.00 | 124.30 | 112.00 | 121.00 | 2,015,727 | +7.90(+6.98%) |
May 08, 2014 | 108.40 | 115.60 | 106.20 | 113.10 | 1,524,403 | +6.50(+6.10%) |
May 07, 2014 | 120.40 | 120.66 | 103.60 | 106.60 | 3,556,681 | -27.80(-20.68%) |
May 06, 2014 | 140.00 | 140.00 | 132.40 | 134.40 | 1,373,716 | -3.40(-2.47%) |
May 05, 2014 | 140.40 | 141.60 | 137.20 | 137.80 | 1,031,816 | -4.00(-2.82%) |
May 02, 2014 | 141.00 | 143.20 | 140.20 | 141.80 | 661,854 | +0.20(+0.14%) |
May 01, 2014 | 140.80 | 143.80 | 140.00 | 141.60 | 787,231 | +1.80(+1.29%) |
Apr 30, 2014 | 140.60 | 141.80 | 138.60 | 139.80 | 848,118 | -2.00(-1.41%) |
Apr 29, 2014 | 140.20 | 144.80 | 137.70 | 141.80 | 646,377 | +1.20(+0.85%) |
Apr 28, 2014 | 143.80 | 144.60 | 137.00 | 140.60 | 578,422 | -3.20(-2.23%) |
Apr 25, 2014 | 144.60 | 146.20 | 142.20 | 143.80 | 587,114 | -4.30(-2.90%) |
Apr 24, 2014 | 148.80 | 152.60 | 144.20 | 148.10 | 658,534 | -0.30(-0.20%) |
Apr 23, 2014 | 152.80 | 154.60 | 146.80 | 148.40 | 416,137 | -4.20(-2.75%) |
Apr 22, 2014 | 149.60 | 155.00 | 148.60 | 152.60 | 543,892 | +4.40(+2.97%) |
Apr 21, 2014 | 148.00 | 148.40 | 144.60 | 148.20 | 482,009 | +0.00(+0.00%) |
Apr 17, 2014 | 144.00 | 148.20 | 148.20 | 148.20 | 840,185 | +6.20(+4.37%) |
Apr 16, 2014 | 142.40 | 144.20 | 137.20 | 142.00 | 540,605 | +0.40(+0.28%) |
Apr 15, 2014 | 139.20 | 142.20 | 134.00 | 141.60 | 883,752 | +2.80(+2.02%) |
Apr 14, 2014 | 139.80 | 143.40 | 136.80 | 138.80 | 783,205 | -0.20(-0.14%) |
Apr 11, 2014 | 138.60 | 145.00 | 137.60 | 139.00 | 1,482,286 | -2.20(-1.56%) |
Apr 10, 2014 | 148.60 | 150.80 | 140.00 | 141.20 | 1,682,309 | -7.20(-4.85%) |
Apr 09, 2014 | 148.20 | 150.40 | 144.00 | 148.40 | 1,229,414 | +1.00(+0.68%) |
Apr 08, 2014 | 149.00 | 151.00 | 144.50 | 147.40 | 1,484,152 | -1.60(-1.07%) |
Apr 07, 2014 | 156.40 | 156.80 | 144.20 | 149.00 | 1,522,437 | -7.80(-4.97%) |
Apr 04, 2014 | 159.40 | 159.60 | 153.20 | 156.80 | 1,229,759 | -2.80(-1.75%) |
Apr 03, 2014 | 163.20 | 164.00 | 157.20 | 159.60 | 688,670 | -3.20(-1.97%) |
Apr 02, 2014 | 162.20 | 164.80 | 160.00 | 162.80 | 581,517 | +0.00(+0.00%) |
Apr 01, 2014 | 158.40 | 162.80 | 158.00 | 162.80 | 711,452 | +6.00(+3.83%) |
Mar 31, 2014 | 157.20 | 162.00 | 155.60 | 156.80 | 784,760 | -0.20(-0.13%) |
Mar 28, 2014 | 160.00 | 162.00 | 153.20 | 157.00 | 885,436 | -1.40(-0.88%) |
Mar 27, 2014 | 156.00 | 161.80 | 152.20 | 158.40 | 940,257 | +0.80(+0.51%) |
Mar 26, 2014 | 162.60 | 164.80 | 156.40 | 157.60 | 748,701 | -3.80(-2.35%) |
Mar 25, 2014 | 162.40 | 165.00 | 160.00 | 161.40 | 540,843 | -0.60(-0.37%) |
Mar 24, 2014 | 165.60 | 166.00 | 159.40 | 162.00 | 884,290 | -3.80(-2.29%) |
Mar 21, 2014 | 168.00 | 169.00 | 165.20 | 165.80 | 935,266 | -2.20(-1.31%) |
Mar 20, 2014 | 168.00 | 170.00 | 166.00 | 168.00 | 1,127,479 | +4.00(+2.44%) |
Mar 19, 2014 | 167.80 | 168.40 | 163.00 | 164.00 | 862,774 | -3.60(-2.15%) |
Mar 18, 2014 | 167.40 | 169.00 | 165.80 | 167.60 | 511,489 | +0.80(+0.48%) |
Mar 17, 2014 | 167.80 | 171.20 | 165.60 | 166.80 | 777,654 | -0.40(-0.24%) |
Mar 14, 2014 | 163.80 | 171.60 | 163.20 | 167.20 | 1,114,948 | +2.40(+1.46%) |
Mar 13, 2014 | 171.40 | 172.80 | 164.60 | 164.80 | 799,410 | -7.20(-4.19%) |
Mar 12, 2014 | 165.60 | 173.20 | 162.62 | 172.00 | 1,166,357 | +6.60(+3.99%) |
Mar 11, 2014 | 167.60 | 170.40 | 164.40 | 165.40 | 646,159 | -2.20(-1.31%) |
Mar 10, 2014 | 171.20 | 172.40 | 166.20 | 167.60 | 748,150 | -4.40(-2.56%) |
Mar 07, 2014 | 170.00 | 172.80 | 168.80 | 172.00 | 778,024 | +1.60(+0.94%) |
Mar 06, 2014 | 171.40 | 173.40 | 168.20 | 170.40 | 640,792 | -1.00(-0.58%) |
Mar 05, 2014 | 174.00 | 174.40 | 170.40 | 171.40 | 698,581 | -2.20(-1.27%) |
Mar 04, 2014 | 171.00 | 174.60 | 170.80 | 173.60 | 1,160,976 | +4.60(+2.72%) |
Mar 03, 2014 | 164.00 | 170.20 | 163.00 | 169.00 | 1,046,662 | +2.80(+1.68%) |
Feb 28, 2014 | 171.20 | 172.20 | 163.60 | 166.20 | 1,089,436 | -4.20(-2.46%) |
Feb 27, 2014 | 170.60 | 175.60 | 168.60 | 170.40 | 2,010,960 | +5.20(+3.15%) |
Feb 26, 2014 | 169.60 | 170.40 | 162.90 | 165.20 | 1,545,894 | -3.00(-1.78%) |
Feb 25, 2014 | 158.80 | 170.00 | 157.40 | 168.20 | 3,278,275 | +12.60(+8.10%) |
Feb 24, 2014 | 161.60 | 164.60 | 153.40 | 155.60 | 2,906,261 | -5.00(-3.11%) |
Feb 21, 2014 | 179.20 | 179.40 | 160.00 | 160.60 | 6,982,485 | -44.98(-21.88%) |
Feb 20, 2014 | 204.80 | 207.00 | 202.20 | 205.58 | 1,943,909 | +5.18(+2.58%) |
Feb 19, 2014 | 206.20 | 207.60 | 199.00 | 200.40 | 898,775 | -4.80(-2.34%) |
Feb 18, 2014 | 211.80 | 213.00 | 203.60 | 205.20 | 957,954 | -5.00(-2.38%) |
Feb 14, 2014 | 215.80 | 210.20 | 210.20 | 210.20 | 494,295 | -5.00(-2.32%) |
Feb 13, 2014 | 209.00 | 215.80 | 207.80 | 215.20 | 447,820 | +5.40(+2.57%) |
Feb 12, 2014 | 209.60 | 213.20 | 208.80 | 209.80 | 585,198 | +1.80(+0.87%) |
Feb 11, 2014 | 210.80 | 211.20 | 201.00 | 208.00 | 2,055,217 | -13.60(-6.14%) |
Feb 10, 2014 | 218.40 | 224.20 | 217.60 | 221.60 | 538,242 | +4.20(+1.93%) |
Feb 07, 2014 | 207.20 | 218.00 | 207.20 | 217.40 | 627,235 | +10.00(+4.82%) |
Feb 06, 2014 | 209.20 | 211.80 | 204.80 | 207.40 | 596,413 | -1.80(-0.86%) |
Feb 05, 2014 | 209.20 | 213.00 | 204.80 | 209.20 | 560,659 | -1.00(-0.48%) |
Feb 04, 2014 | 206.80 | 214.20 | 206.40 | 210.20 | 476,229 | +5.40(+2.64%) |
Feb 03, 2014 | 211.60 | 215.20 | 202.20 | 204.80 | 731,587 | -4.40(-2.10%) |
Jan 31, 2014 | 212.40 | 215.60 | 208.40 | 209.20 | 604,907 | -8.40(-3.86%) |
Jan 30, 2014 | 213.80 | 220.40 | 213.80 | 217.60 | 577,342 | +9.00(+4.31%) |
Jan 29, 2014 | 207.40 | 211.60 | 201.60 | 208.60 | 668,502 | -1.80(-0.86%) |
Jan 28, 2014 | 202.00 | 210.40 | 202.00 | 210.40 | 536,941 | +10.40(+5.20%) |
Jan 27, 2014 | 205.80 | 207.00 | 198.00 | 200.00 | 835,301 | -5.60(-2.72%) |
Jan 24, 2014 | 210.00 | 213.10 | 204.40 | 205.60 | 638,316 | -7.20(-3.38%) |
Jan 23, 2014 | 214.00 | 217.40 | 211.60 | 212.80 | 454,533 | -2.20(-1.02%) |
Jan 22, 2014 | 213.40 | 218.60 | 211.60 | 215.00 | 651,992 | -4.00(-1.83%) |
Jan 21, 2014 | 218.40 | 219.20 | 214.60 | 219.00 | 468,278 | +2.20(+1.01%) |
Jan 17, 2014 | 221.60 | 216.80 | 216.80 | 216.80 | 640,195 | -2.80(-1.28%) |
Jan 16, 2014 | 219.40 | 225.70 | 217.40 | 219.60 | 967,106 | -1.20(-0.54%) |
Jan 15, 2014 | 228.20 | 228.20 | 219.20 | 220.80 | 757,986 | -7.40(-3.24%) |
Jan 14, 2014 | 220.60 | 229.80 | 220.60 | 228.20 | 626,077 | +8.60(+3.92%) |
Jan 13, 2014 | 230.40 | 230.80 | 216.40 | 219.60 | 872,213 | -11.60(-5.02%) |
Jan 10, 2014 | 230.00 | 233.20 | 226.40 | 231.20 | 516,570 | +2.40(+1.05%) |
Jan 09, 2014 | 237.60 | 238.60 | 226.80 | 228.80 | 766,092 | -6.80(-2.89%) |
Jan 08, 2014 | 237.80 | 238.80 | 234.40 | 235.60 | 973,903 | -2.00(-0.84%) |
Jan 07, 2014 | 241.10 | 244.00 | 235.20 | 237.60 | 1,659,642 | -0.20(-0.08%) |
Jan 06, 2014 | 245.60 | 248.40 | 237.43 | 237.80 | 1,495,997 | -3.80(-1.57%) |
Jan 03, 2014 | 232.60 | 243.80 | 232.00 | 241.60 | 1,213,431 | +4.60(+1.94%) |
Jan 02, 2014 | 236.40 | 240.80 | 234.00 | 237.00 | 728,540 | +1.70(+0.72%) |
Dec 31, 2013 | 229.00 | 235.30 | 235.30 | 235.30 | 611,955 | +8.70(+3.84%) |
Dec 30, 2013 | 233.40 | 235.40 | 222.80 | 226.60 | 797,613 | -7.60(-3.25%) |
Dec 27, 2013 | 239.60 | 240.89 | 230.40 | 234.20 | 698,777 | -5.60(-2.34%) |
Dec 26, 2013 | 238.00 | 243.80 | 236.60 | 239.80 | 668,274 | +3.00(+1.27%) |
Dec 24, 2013 | 235.00 | 238.80 | 234.80 | 236.80 | 397,367 | +0.40(+0.17%) |
Dec 23, 2013 | 234.60 | 239.00 | 233.40 | 236.40 | 603,770 | +2.80(+1.20%) |
Dec 20, 2013 | 232.80 | 235.40 | 227.60 | 233.60 | 1,465,627 | +0.60(+0.26%) |
Dec 19, 2013 | 228.60 | 233.80 | 227.00 | 233.00 | 1,339,320 | +7.60(+3.37%) |
Dec 18, 2013 | 216.00 | 226.60 | 213.60 | 225.40 | 1,421,757 | +12.00(+5.62%) |
Dec 17, 2013 | 206.60 | 217.00 | 205.60 | 213.40 | 918,258 | +6.20(+2.99%) |
Dec 16, 2013 | 206.00 | 208.20 | 201.60 | 207.20 | 641,110 | +2.40(+1.17%) |
Dec 13, 2013 | 205.80 | 211.60 | 200.20 | 204.80 | 674,036 | -3.20(-1.54%) |
Dec 12, 2013 | 204.20 | 211.40 | 200.80 | 208.00 | 1,096,131 | +5.20(+2.56%) |
Dec 11, 2013 | 208.00 | 212.40 | 201.80 | 202.80 | 1,221,862 | +2.00(+1.00%) |
Dec 10, 2013 | 195.00 | 203.60 | 195.00 | 200.80 | 1,191,761 | +8.40(+4.37%) |
Dec 09, 2013 | 181.80 | 192.60 | 181.80 | 192.40 | 839,444 | +10.60(+5.83%) |
Dec 06, 2013 | 183.00 | 185.20 | 179.00 | 181.80 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 182.40 | 182.78 | 178.60 | 181.80 | 480,726 | +0.00(+0.00%) |
Dec 04, 2013 | 181.40 | 184.00 | 179.40 | 181.80 | 620,520 | +0.00(+0.00%) |
Dec 03, 2013 | 182.80 | 186.40 | 180.20 | 181.80 | 1,076,318 | +6.80(+3.89%) |
Dec 02, 2013 | 174.40 | 177.20 | 168.00 | 175.00 | 1,611,871 | -6.00(-3.31%) |
Nov 29, 2013 | 182.80 | 183.40 | 178.60 | 181.00 | 0 | -1.00(-0.55%) |
Nov 27, 2013 | 185.00 | 186.20 | 180.20 | 182.00 | 0 | -1.80(-0.98%) |
Nov 26, 2013 | 181.20 | 187.40 | 181.20 | 183.80 | 653,013 | +2.40(+1.32%) |
Nov 25, 2013 | 182.20 | 184.20 | 172.00 | 181.40 | 0 | -1.00(-0.55%) |
Nov 22, 2013 | 190.60 | 193.10 | 182.00 | 182.40 | 0 | -8.20(-4.30%) |
Nov 21, 2013 | 185.60 | 192.80 | 185.60 | 190.60 | 846,443 | +6.20(+3.36%) |
Nov 20, 2013 | 197.00 | 198.20 | 183.80 | 184.40 | 1,683,194 | -12.00(-6.11%) |
Nov 19, 2013 | 204.00 | 204.00 | 193.10 | 196.40 | 1,123,220 | -11.80(-5.67%) |
Nov 18, 2013 | 214.20 | 217.00 | 207.20 | 208.20 | 882,900 | -6.00(-2.80%) |
Nov 15, 2013 | 216.40 | 219.60 | 213.20 | 214.20 | 0 | -0.18(-0.08%) |
Nov 14, 2013 | 207.80 | 215.40 | 207.00 | 214.38 | 854,191 | +8.78(+4.27%) |
Nov 12, 2013 | 199.20 | 207.20 | 197.20 | 205.60 | 956,198 | +5.80(+2.90%) |
Nov 11, 2013 | 203.60 | 203.60 | 195.20 | 199.80 | 908,083 | -2.42(-1.20%) |
Nov 08, 2013 | 195.00 | 208.60 | 189.00 | 202.22 | 0 | +12.22(+6.43%) |
Nov 07, 2013 | 194.60 | 199.40 | 188.00 | 190.00 | 1,688,087 | -10.10(-5.05%) |
Nov 06, 2013 | 206.20 | 208.60 | 195.40 | 200.10 | 1,320,326 | -5.50(-2.68%) |
Nov 05, 2013 | 212.00 | 213.40 | 202.00 | 205.60 | 1,036,513 | -5.78(-2.73%) |
Nov 04, 2013 | 205.40 | 213.80 | 205.00 | 211.38 | 1,348,898 | +12.78(+6.44%) |
Nov 01, 2013 | 183.80 | 199.00 | 183.60 | 198.60 | 0 | +15.90(+8.70%) |
Oct 31, 2013 | 182.40 | 186.20 | 179.60 | 182.70 | 961,180 | -0.10(-0.05%) |
Oct 30, 2013 | 188.80 | 192.00 | 182.20 | 182.80 | 747,319 | -5.96(-3.16%) |
Oct 29, 2013 | 186.80 | 190.40 | 179.70 | 188.76 | 1,050,808 | +1.56(+0.83%) |
Oct 28, 2013 | 195.40 | 195.80 | 185.60 | 187.20 | 766,232 | -8.80(-4.49%) |
Oct 25, 2013 | 196.00 | 202.60 | 195.40 | 196.00 | 0 | +3.10(+1.61%) |
Oct 24, 2013 | 194.00 | 195.00 | 188.80 | 192.90 | 876,452 | -1.12(-0.58%) |
Oct 23, 2013 | 195.60 | 199.40 | 192.00 | 194.02 | 559,822 | -3.28(-1.66%) |
Oct 22, 2013 | 202.00 | 205.00 | 190.20 | 197.30 | 1,583,206 | -14.70(-6.93%) |
Oct 21, 2013 | 213.40 | 215.00 | 208.00 | 212.00 | 667,476 | -1.00(-0.47%) |
Oct 18, 2013 | 215.20 | 220.20 | 210.80 | 213.00 | 1,117,132 | -0.40(-0.19%) |
Oct 17, 2013 | 227.00 | 227.00 | 211.60 | 213.40 | 1,422,277 | -15.50(-6.77%) |
Oct 16, 2013 | 226.00 | 230.70 | 225.00 | 228.90 | 732,084 | +5.30(+2.37%) |
Oct 15, 2013 | 221.80 | 225.80 | 217.80 | 223.60 | 812,716 | +3.40(+1.54%) |
Oct 14, 2013 | 216.40 | 222.00 | 211.20 | 220.20 | 653,966 | -2.20(-0.99%) |
Oct 11, 2013 | 221.80 | 225.60 | 219.80 | 222.40 | 0 | +0.40(+0.18%) |
Oct 10, 2013 | 212.00 | 222.20 | 210.00 | 222.00 | 1,303,870 | +16.80(+8.19%) |
Oct 09, 2013 | 211.20 | 211.80 | 197.60 | 205.20 | 1,527,428 | -5.30(-2.52%) |
Oct 08, 2013 | 221.80 | 223.20 | 206.80 | 210.50 | 1,214,294 | -10.10(-4.58%) |
Oct 07, 2013 | 224.80 | 228.20 | 220.30 | 220.60 | 989,662 | -8.40(-3.67%) |
Oct 04, 2013 | 228.20 | 230.00 | 222.20 | 229.00 | 767,455 | +3.00(+1.33%) |
Oct 03, 2013 | 239.60 | 246.20 | 225.60 | 226.00 | 1,633,775 | -9.40(-3.99%) |
Oct 02, 2013 | 230.60 | 236.80 | 229.60 | 235.40 | 787,843 | +1.40(+0.60%) |