Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 214.56 | 214.52 | 214.52 | 214.52 | 1,455,000 | +0.71(+0.33%) |
Aug 28, 2014 | 214.50 | 214.74 | 211.51 | 213.81 | 2,599,256 | -1.65(-0.77%) |
Aug 27, 2014 | 216.47 | 217.50 | 215.11 | 215.46 | 1,025,446 | -0.62(-0.29%) |
Aug 26, 2014 | 217.98 | 218.50 | 215.81 | 216.08 | 1,861,627 | -0.72(-0.33%) |
Aug 25, 2014 | 214.49 | 218.71 | 214.49 | 216.80 | 2,036,207 | +2.61(+1.22%) |
Aug 22, 2014 | 216.80 | 216.80 | 213.60 | 214.19 | 1,872,943 | -2.65(-1.22%) |
Aug 21, 2014 | 218.52 | 220.48 | 215.02 | 216.84 | 2,460,923 | -2.18(-1.00%) |
Aug 20, 2014 | 217.96 | 219.50 | 215.43 | 219.02 | 1,410,829 | +0.81(+0.37%) |
Aug 19, 2014 | 219.42 | 220.00 | 216.58 | 218.21 | 1,772,144 | -1.03(-0.47%) |
Aug 18, 2014 | 220.00 | 221.22 | 218.88 | 219.24 | 1,902,741 | +0.39(+0.18%) |
Aug 15, 2014 | 221.40 | 221.56 | 217.09 | 218.85 | 2,525,416 | -0.73(-0.33%) |
Aug 14, 2014 | 219.00 | 221.68 | 218.64 | 219.58 | 2,361,773 | +0.99(+0.45%) |
Aug 13, 2014 | 218.10 | 219.78 | 217.64 | 218.59 | 2,538,127 | +2.43(+1.12%) |
Aug 12, 2014 | 217.77 | 218.70 | 214.75 | 216.16 | 1,515,366 | -1.82(-0.83%) |
Aug 11, 2014 | 217.00 | 220.39 | 216.10 | 217.98 | 2,369,417 | +2.89(+1.34%) |
Aug 08, 2014 | 214.39 | 215.79 | 213.00 | 215.09 | 1,985,028 | +1.58(+0.74%) |
Aug 07, 2014 | 216.01 | 217.00 | 211.86 | 213.51 | 2,120,832 | -1.63(-0.76%) |
Aug 06, 2014 | 213.57 | 217.38 | 212.28 | 215.14 | 1,992,536 | -0.43(-0.20%) |
Aug 05, 2014 | 218.46 | 220.40 | 214.58 | 215.57 | 2,747,474 | -3.33(-1.52%) |
Aug 04, 2014 | 213.19 | 220.57 | 213.06 | 218.90 | 3,411,040 | +6.52(+3.07%) |
Aug 01, 2014 | 216.32 | 217.89 | 210.10 | 212.38 | 5,261,665 | -3.67(-1.70%) |
Jul 31, 2014 | 216.14 | 220.60 | 215.13 | 216.05 | 4,599,328 | -3.08(-1.41%) |
Jul 30, 2014 | 221.67 | 222.54 | 218.82 | 219.13 | 4,007,049 | -0.87(-0.40%) |
Jul 29, 2014 | 226.34 | 226.34 | 219.76 | 220.00 | 4,361,920 | -5.80(-2.57%) |
Jul 28, 2014 | 226.66 | 229.60 | 224.02 | 225.80 | 5,189,323 | -0.70(-0.31%) |
Jul 25, 2014 | 221.18 | 226.76 | 217.00 | 226.50 | 12,597,401 | +22.23(+10.88%) |
Jul 24, 2014 | 203.60 | 205.50 | 201.91 | 204.27 | 6,814,525 | +4.15(+2.07%) |
Jul 23, 2014 | 199.25 | 201.00 | 198.19 | 200.12 | 2,873,525 | +1.69(+0.85%) |
Jul 22, 2014 | 199.52 | 200.05 | 197.75 | 198.43 | 3,415,743 | +0.71(+0.36%) |
Jul 21, 2014 | 194.15 | 199.09 | 193.00 | 197.72 | 5,308,467 | +6.55(+3.43%) |
Jul 18, 2014 | 188.11 | 191.70 | 187.00 | 191.17 | 2,230,169 | +4.26(+2.28%) |
Jul 17, 2014 | 187.67 | 191.41 | 186.03 | 186.91 | 2,396,425 | -2.51(-1.33%) |
Jul 16, 2014 | 190.82 | 193.40 | 189.31 | 189.42 | 2,045,281 | -0.45(-0.24%) |
Jul 15, 2014 | 188.95 | 190.44 | 186.79 | 189.87 | 2,416,631 | +1.35(+0.72%) |
Jul 14, 2014 | 188.00 | 190.48 | 186.73 | 188.52 | 2,013,954 | +2.42(+1.30%) |
Jul 11, 2014 | 184.02 | 186.54 | 183.03 | 186.10 | 1,942,397 | +2.78(+1.52%) |
Jul 10, 2014 | 180.01 | 185.35 | 176.69 | 183.32 | 2,926,022 | -1.62(-0.88%) |
Jul 09, 2014 | 182.09 | 185.08 | 179.84 | 184.94 | 2,197,774 | +2.64(+1.45%) |
Jul 08, 2014 | 187.71 | 188.40 | 177.82 | 182.30 | 3,934,522 | -5.70(-3.03%) |
Jul 07, 2014 | 191.84 | 191.84 | 187.64 | 188.00 | 2,044,862 | -3.20(-1.67%) |
Jul 03, 2014 | 191.36 | 191.20 | 191.20 | 191.20 | 1,878,500 | +1.24(+0.65%) |
Jul 02, 2014 | 192.21 | 193.89 | 189.42 | 189.96 | 3,355,131 | -1.32(-0.69%) |
Jul 01, 2014 | 188.05 | 191.56 | 186.50 | 191.28 | 4,104,191 | +4.47(+2.39%) |
Jun 30, 2014 | 185.41 | 188.66 | 184.16 | 186.81 | 3,147,536 | +1.85(+1.00%) |
Jun 27, 2014 | 183.45 | 185.54 | 182.85 | 184.96 | 2,136,410 | +1.25(+0.68%) |
Jun 26, 2014 | 184.46 | 185.90 | 182.34 | 183.71 | 2,142,175 | -0.75(-0.41%) |
Jun 25, 2014 | 180.00 | 185.82 | 179.26 | 184.46 | 4,298,404 | +3.27(+1.80%) |
Jun 24, 2014 | 177.02 | 184.29 | 176.20 | 181.19 | 5,866,626 | +3.65(+2.06%) |
Jun 23, 2014 | 174.00 | 178.92 | 174.00 | 177.54 | 3,280,625 | +3.04(+1.74%) |
Jun 20, 2014 | 175.17 | 176.96 | 172.90 | 174.50 | 2,521,840 | +0.11(+0.06%) |
Jun 19, 2014 | 177.10 | 177.17 | 173.21 | 174.39 | 1,614,242 | -2.29(-1.30%) |
Jun 18, 2014 | 178.41 | 178.41 | 174.53 | 176.68 | 2,584,860 | -1.54(-0.86%) |
Jun 17, 2014 | 177.89 | 179.26 | 176.17 | 178.22 | 2,051,346 | +1.34(+0.76%) |
Jun 16, 2014 | 177.45 | 177.47 | 174.56 | 176.88 | 2,166,958 | -1.17(-0.66%) |
Jun 13, 2014 | 176.31 | 179.50 | 175.80 | 178.05 | 2,380,728 | +2.07(+1.18%) |
Jun 12, 2014 | 176.50 | 179.50 | 174.76 | 175.98 | 3,058,524 | -0.53(-0.30%) |
Jun 11, 2014 | 174.14 | 178.68 | 173.56 | 176.51 | 3,243,527 | +0.37(+0.21%) |
Jun 10, 2014 | 171.65 | 176.28 | 171.08 | 176.14 | 4,108,186 | +3.80(+2.20%) |
Jun 06, 2014 | 166.50 | 173.34 | 166.50 | 172.34 | 4,814,235 | +5.92(+3.56%) |
Jun 05, 2014 | 162.90 | 168.14 | 162.68 | 166.42 | 2,299,940 | +3.04(+1.86%) |
Jun 04, 2014 | 162.51 | 164.50 | 160.80 | 163.38 | 1,794,523 | -0.29(-0.18%) |
Jun 03, 2014 | 167.00 | 167.19 | 162.80 | 163.67 | 2,705,905 | -3.58(-2.14%) |
Jun 02, 2014 | 166.50 | 167.58 | 164.27 | 167.25 | 1,970,108 | +1.44(+0.87%) |
May 30, 2014 | 167.78 | 167.87 | 165.05 | 165.81 | 1,946,823 | -1.69(-1.01%) |
May 29, 2014 | 166.71 | 169.59 | 165.52 | 167.50 | 2,256,201 | +1.33(+0.80%) |
May 28, 2014 | 169.74 | 170.79 | 166.00 | 166.17 | 2,798,917 | -3.15(-1.86%) |
May 27, 2014 | 168.04 | 170.31 | 167.23 | 169.32 | 3,306,535 | +1.69(+1.01%) |
May 23, 2014 | 162.90 | 167.63 | 167.63 | 167.63 | 2,700,400 | +4.40(+2.70%) |
May 22, 2014 | 164.28 | 164.97 | 161.50 | 163.23 | 2,431,952 | -0.74(-0.45%) |
May 21, 2014 | 159.69 | 164.49 | 158.82 | 163.97 | 3,361,389 | +5.55(+3.50%) |
May 20, 2014 | 158.15 | 159.92 | 156.29 | 158.42 | 2,672,743 | +0.77(+0.49%) |
May 19, 2014 | 154.45 | 158.39 | 152.71 | 157.65 | 2,520,528 | +2.88(+1.86%) |
May 16, 2014 | 154.65 | 155.64 | 152.47 | 154.77 | 2,732,712 | -0.62(-0.40%) |
May 15, 2014 | 156.65 | 156.72 | 152.08 | 155.39 | 2,479,401 | -0.63(-0.40%) |
May 14, 2014 | 156.00 | 158.75 | 155.64 | 156.02 | 2,545,634 | -0.09(-0.06%) |
May 13, 2014 | 159.39 | 159.61 | 155.12 | 156.11 | 2,913,164 | -3.77(-2.36%) |
May 12, 2014 | 154.67 | 160.17 | 154.07 | 159.88 | 4,256,572 | +7.03(+4.60%) |
May 09, 2014 | 151.00 | 153.23 | 148.52 | 152.85 | 2,460,109 | +2.47(+1.64%) |
May 08, 2014 | 151.14 | 154.59 | 149.31 | 150.38 | 3,685,000 | -0.89(-0.59%) |
May 07, 2014 | 157.03 | 157.50 | 148.44 | 151.27 | 6,162,130 | -6.56(-4.16%) |
May 06, 2014 | 159.73 | 162.81 | 157.73 | 157.83 | 2,683,397 | -1.90(-1.19%) |
May 05, 2014 | 158.23 | 159.85 | 156.57 | 159.73 | 2,157,534 | -0.18(-0.11%) |
May 02, 2014 | 159.66 | 161.40 | 158.21 | 159.91 | 2,898,802 | +1.22(+0.77%) |
May 01, 2014 | 154.59 | 160.22 | 154.35 | 158.69 | 4,034,686 | +4.84(+3.15%) |
Apr 30, 2014 | 153.35 | 154.99 | 150.40 | 153.85 | 4,167,113 | -1.30(-0.84%) |
Apr 29, 2014 | 150.81 | 156.99 | 150.02 | 155.15 | 5,144,187 | +4.22(+2.80%) |
Apr 28, 2014 | 162.61 | 162.99 | 148.16 | 150.93 | 9,999,587 | -11.98(-7.35%) |
Apr 25, 2014 | 164.32 | 167.36 | 159.28 | 162.91 | 9,467,154 | +3.17(+1.98%) |
Apr 24, 2014 | 161.62 | 161.67 | 154.58 | 159.74 | 6,218,086 | +0.40(+0.25%) |
Apr 23, 2014 | 162.25 | 162.68 | 158.44 | 159.34 | 2,959,895 | -3.67(-2.25%) |
Apr 22, 2014 | 160.27 | 164.42 | 160.20 | 163.01 | 3,889,047 | +2.90(+1.81%) |
Apr 21, 2014 | 157.23 | 160.14 | 155.99 | 160.11 | 3,000,129 | +4.31(+2.77%) |
Apr 17, 2014 | 156.27 | 155.80 | 155.80 | 155.80 | 3,386,500 | -1.43(-0.91%) |
Apr 16, 2014 | 159.29 | 159.50 | 152.10 | 157.23 | 3,829,347 | +1.76(+1.13%) |
Apr 15, 2014 | 153.81 | 155.80 | 147.25 | 155.47 | 5,335,102 | +1.72(+1.12%) |
Apr 14, 2014 | 153.36 | 155.83 | 150.28 | 153.75 | 3,767,806 | +4.01(+2.68%) |
Apr 11, 2014 | 148.50 | 153.26 | 147.23 | 149.74 | 4,388,127 | -1.23(-0.81%) |
Apr 10, 2014 | 159.20 | 159.81 | 148.92 | 150.97 | 6,635,579 | -6.71(-4.26%) |
Apr 09, 2014 | 153.05 | 157.85 | 149.31 | 157.68 | 5,647,716 | +6.72(+4.45%) |
Apr 08, 2014 | 145.37 | 153.36 | 145.01 | 150.96 | 7,427,943 | +7.45(+5.19%) |
Apr 07, 2014 | 147.96 | 149.46 | 140.66 | 143.51 | 10,283,384 | -5.84(-3.91%) |
Apr 04, 2014 | 157.83 | 158.17 | 148.50 | 149.35 | 8,203,813 | -8.10(-5.14%) |
Apr 03, 2014 | 160.69 | 162.20 | 155.50 | 157.45 | 4,377,079 | -3.02(-1.88%) |
Apr 02, 2014 | 160.76 | 163.58 | 159.37 | 160.47 | 4,421,445 | +1.29(+0.81%) |
Apr 01, 2014 | 155.20 | 159.60 | 155.12 | 159.18 | 5,348,868 | +6.91(+4.54%) |
Mar 31, 2014 | 154.09 | 157.90 | 151.31 | 152.27 | 5,336,777 | +1.61(+1.07%) |
Mar 28, 2014 | 151.90 | 155.40 | 150.30 | 150.66 | 4,506,672 | -0.34(-0.23%) |
Mar 27, 2014 | 151.26 | 152.80 | 144.16 | 151.00 | 8,216,382 | -1.12(-0.74%) |
Mar 26, 2014 | 157.95 | 159.82 | 152.03 | 152.12 | 4,509,803 | -3.93(-2.52%) |
Mar 25, 2014 | 158.43 | 159.62 | 154.70 | 156.05 | 4,284,749 | -1.33(-0.85%) |
Mar 24, 2014 | 158.84 | 159.94 | 154.60 | 157.38 | 4,676,960 | -0.93(-0.59%) |
Mar 21, 2014 | 160.71 | 161.50 | 156.75 | 158.31 | 4,527,585 | +0.83(+0.53%) |
Mar 20, 2014 | 159.11 | 161.27 | 157.03 | 157.48 | 4,285,804 | -3.10(-1.93%) |
Mar 19, 2014 | 163.87 | 164.02 | 159.04 | 160.58 | 4,426,040 | -3.51(-2.14%) |
Mar 18, 2014 | 162.70 | 165.67 | 161.20 | 164.09 | 3,559,706 | +2.43(+1.50%) |
Mar 17, 2014 | 163.01 | 165.75 | 161.38 | 161.66 | 4,438,340 | +1.07(+0.67%) |
Mar 14, 2014 | 165.19 | 165.94 | 160.28 | 160.59 | 6,017,424 | -5.50(-3.31%) |
Mar 13, 2014 | 175.50 | 175.65 | 164.44 | 166.09 | 5,811,674 | -8.09(-4.64%) |
Mar 12, 2014 | 171.76 | 175.45 | 169.26 | 174.18 | 4,048,644 | +0.68(+0.39%) |
Mar 11, 2014 | 180.33 | 180.62 | 172.35 | 173.50 | 4,194,765 | -6.06(-3.37%) |
Mar 10, 2014 | 181.58 | 181.63 | 174.99 | 179.56 | 4,207,748 | -2.48(-1.36%) |
Mar 07, 2014 | 185.50 | 189.34 | 180.95 | 182.04 | 6,768,858 | -2.60(-1.41%) |
Mar 06, 2014 | 175.47 | 186.00 | 175.01 | 184.64 | 8,729,562 | +10.07(+5.77%) |
Mar 05, 2014 | 173.59 | 174.88 | 172.90 | 174.57 | 2,497,270 | +2.15(+1.25%) |
Mar 04, 2014 | 173.35 | 173.90 | 171.25 | 172.42 | 4,399,130 | +2.67(+1.57%) |
Mar 03, 2014 | 168.00 | 171.06 | 165.25 | 169.75 | 5,152,017 | -1.18(-0.69%) |
Feb 28, 2014 | 177.13 | 179.00 | 168.15 | 170.93 | 8,644,969 | -7.99(-4.47%) |
Feb 27, 2014 | 174.00 | 180.48 | 171.05 | 178.92 | 13,893,120 | +6.02(+3.48%) |
Feb 26, 2014 | 172.64 | 174.94 | 171.15 | 172.90 | 5,645,590 | +2.75(+1.62%) |
Feb 25, 2014 | 173.05 | 173.99 | 168.66 | 170.15 | 3,471,372 | -2.38(-1.38%) |
Feb 24, 2014 | 175.85 | 175.88 | 172.01 | 172.53 | 2,706,292 | -0.13(-0.08%) |
Feb 21, 2014 | 173.31 | 175.23 | 170.90 | 172.66 | 2,440,391 | -1.24(-0.71%) |
Feb 20, 2014 | 173.91 | 174.36 | 169.76 | 173.90 | 3,026,884 | +0.31(+0.18%) |
Feb 19, 2014 | 173.87 | 177.32 | 173.02 | 173.59 | 3,138,035 | -0.20(-0.12%) |
Feb 18, 2014 | 170.00 | 174.30 | 168.93 | 173.79 | 3,733,355 | +6.31(+3.77%) |
Feb 14, 2014 | 170.04 | 167.48 | 167.48 | 167.48 | 2,526,500 | -2.56(-1.51%) |
Feb 13, 2014 | 165.83 | 170.14 | 164.10 | 170.04 | 3,280,498 | +2.99(+1.79%) |
Feb 12, 2014 | 167.82 | 168.29 | 164.57 | 167.05 | 3,066,446 | +0.76(+0.46%) |
Feb 11, 2014 | 165.49 | 167.27 | 162.70 | 166.29 | 3,557,091 | +2.05(+1.25%) |
Feb 10, 2014 | 160.23 | 165.85 | 160.14 | 164.24 | 3,359,260 | +3.10(+1.92%) |
Feb 07, 2014 | 156.44 | 162.75 | 156.00 | 161.14 | 4,407,825 | +6.09(+3.93%) |
Feb 06, 2014 | 152.01 | 157.19 | 152.00 | 155.05 | 3,223,085 | +2.95(+1.94%) |
Feb 05, 2014 | 154.26 | 154.72 | 149.26 | 152.10 | 3,143,273 | -3.72(-2.39%) |
Feb 04, 2014 | 152.45 | 156.22 | 152.01 | 155.82 | 3,441,900 | +5.30(+3.52%) |
Feb 03, 2014 | 156.26 | 157.93 | 148.60 | 150.52 | 4,969,030 | -5.98(-3.82%) |
Jan 31, 2014 | 159.74 | 159.95 | 155.37 | 156.50 | 3,957,725 | -4.31(-2.68%) |
Jan 30, 2014 | 161.48 | 162.60 | 158.30 | 160.81 | 3,322,709 | +2.71(+1.71%) |
Jan 29, 2014 | 163.29 | 163.39 | 157.40 | 158.10 | 4,303,967 | -6.14(-3.74%) |
Jan 28, 2014 | 163.29 | 166.55 | 162.50 | 164.24 | 4,871,499 | +5.56(+3.50%) |
Jan 27, 2014 | 161.52 | 163.29 | 155.21 | 158.68 | 4,674,597 | -2.69(-1.67%) |
Jan 24, 2014 | 160.60 | 165.33 | 159.00 | 161.37 | 5,976,567 | -2.21(-1.35%) |
Jan 23, 2014 | 168.79 | 170.55 | 162.00 | 163.58 | 9,576,201 | -10.85(-6.22%) |
Jan 22, 2014 | 174.09 | 176.32 | 172.25 | 174.43 | 3,087,290 | +1.73(+1.00%) |
Jan 21, 2014 | 172.48 | 174.64 | 169.26 | 172.70 | 3,432,680 | +2.56(+1.50%) |
Jan 17, 2014 | 172.48 | 170.14 | 170.14 | 170.14 | 3,684,600 | -2.86(-1.65%) |
Jan 16, 2014 | 171.30 | 174.57 | 169.75 | 173.00 | 2,974,316 | +2.50(+1.47%) |
Jan 15, 2014 | 172.87 | 174.88 | 169.71 | 170.50 | 3,331,979 | -2.37(-1.37%) |
Jan 14, 2014 | 173.89 | 173.94 | 171.77 | 172.87 | 3,684,733 | +1.87(+1.09%) |
Jan 13, 2014 | 178.10 | 181.05 | 170.39 | 171.00 | 4,435,745 | -8.66(-4.82%) |
Jan 10, 2014 | 178.90 | 180.22 | 176.61 | 179.66 | 3,319,676 | +4.14(+2.36%) |
Jan 09, 2014 | 182.65 | 185.50 | 175.30 | 175.52 | 4,520,868 | -6.27(-3.45%) |
Jan 08, 2014 | 179.94 | 184.87 | 179.50 | 181.79 | 3,436,874 | +2.97(+1.66%) |
Jan 07, 2014 | 178.20 | 179.18 | 175.70 | 178.82 | 2,476,353 | +2.19(+1.24%) |
Jan 06, 2014 | 175.18 | 177.75 | 173.75 | 176.63 | 2,858,641 | +1.35(+0.77%) |
Jan 03, 2014 | 179.73 | 180.30 | 174.75 | 175.28 | 3,385,204 | -4.71(-2.62%) |
Jan 02, 2014 | 177.49 | 181.15 | 174.51 | 179.99 | 4,702,260 | +2.11(+1.19%) |
Dec 31, 2013 | 175.13 | 177.88 | 177.88 | 177.88 | 2,761,700 | +3.89(+2.24%) |
Dec 30, 2013 | 173.36 | 175.89 | 170.60 | 173.99 | 2,165,200 | +0.22(+0.13%) |
Dec 27, 2013 | 167.76 | 174.87 | 167.44 | 173.77 | 3,534,480 | +6.49(+3.88%) |
Dec 26, 2013 | 169.29 | 169.65 | 166.80 | 167.28 | 2,087,264 | -1.30(-0.77%) |
Dec 24, 2013 | 172.13 | 172.80 | 168.12 | 168.58 | 1,881,625 | -3.72(-2.16%) |
Dec 23, 2013 | 174.08 | 174.54 | 170.99 | 172.30 | 2,468,026 | -1.06(-0.61%) |
Dec 20, 2013 | 170.70 | 174.89 | 168.83 | 173.36 | 3,148,833 | +2.97(+1.74%) |
Dec 19, 2013 | 170.40 | 171.17 | 168.85 | 170.39 | 2,240,653 | -1.10(-0.64%) |
Dec 18, 2013 | 168.80 | 172.18 | 166.20 | 171.49 | 2,945,237 | +3.16(+1.88%) |
Dec 17, 2013 | 170.50 | 171.50 | 168.00 | 168.33 | 2,047,777 | -0.68(-0.40%) |
Dec 16, 2013 | 172.47 | 173.97 | 168.31 | 169.01 | 2,526,767 | -2.23(-1.30%) |
Dec 13, 2013 | 172.75 | 173.80 | 169.60 | 171.24 | 2,200,425 | -0.26(-0.15%) |
Dec 12, 2013 | 173.00 | 174.39 | 170.11 | 171.50 | 3,694,868 | -1.74(-1.00%) |
Dec 11, 2013 | 180.47 | 181.25 | 172.61 | 173.24 | 4,244,475 | -6.69(-3.72%) |
Dec 10, 2013 | 171.70 | 180.89 | 171.10 | 179.93 | 6,895,341 | +8.03(+4.67%) |
Dec 09, 2013 | 169.11 | 173.65 | 167.01 | 171.90 | 4,349,105 | +3.19(+1.89%) |
Dec 06, 2013 | 168.07 | 170.00 | 165.45 | 168.71 | 0 | +1.35(+0.81%) |
Dec 05, 2013 | 168.62 | 170.78 | 165.43 | 167.36 | 3,964,832 | -0.90(-0.53%) |
Dec 04, 2013 | 165.50 | 169.19 | 163.31 | 168.26 | 2,521,669 | +1.21(+0.72%) |
Dec 03, 2013 | 168.01 | 168.66 | 166.35 | 167.05 | 2,632,282 | -1.61(-0.95%) |
Dec 02, 2013 | 167.14 | 169.13 | 163.65 | 168.66 | 0 | +2.09(+1.25%) |
Nov 29, 2013 | 163.51 | 168.24 | 163.51 | 166.57 | 0 | +3.58(+2.20%) |
Nov 27, 2013 | 163.16 | 165.70 | 161.98 | 162.99 | 0 | -0.04(-0.02%) |
Nov 26, 2013 | 155.77 | 163.28 | 153.25 | 163.03 | 3,913,451 | +6.37(+4.07%) |
Nov 25, 2013 | 158.86 | 160.59 | 155.66 | 156.66 | 2,439,135 | -1.43(-0.90%) |
Nov 22, 2013 | 159.25 | 160.00 | 156.52 | 158.09 | 0 | -0.31(-0.20%) |
Nov 21, 2013 | 161.01 | 161.24 | 156.81 | 158.40 | 3,185,038 | -0.36(-0.22%) |
Nov 20, 2013 | 163.32 | 164.98 | 158.32 | 158.76 | 0 | -4.36(-2.67%) |
Nov 19, 2013 | 164.50 | 165.76 | 160.20 | 163.12 | 3,274,909 | +0.25(+0.15%) |
Nov 18, 2013 | 164.00 | 169.55 | 161.64 | 162.87 | 0 | +0.54(+0.33%) |
Nov 15, 2013 | 159.50 | 163.04 | 159.30 | 162.33 | 0 | +3.34(+2.10%) |
Nov 14, 2013 | 153.48 | 159.60 | 152.74 | 158.99 | 4,217,621 | +8.56(+5.69%) |
Nov 12, 2013 | 151.00 | 154.11 | 149.56 | 150.43 | 1,962,055 | -1.17(-0.77%) |
Nov 11, 2013 | 151.11 | 153.56 | 150.00 | 151.60 | 2,222,616 | +0.51(+0.34%) |
Nov 08, 2013 | 147.95 | 152.60 | 147.20 | 151.09 | 0 | +3.74(+2.54%) |
Nov 07, 2013 | 150.56 | 150.92 | 142.70 | 147.35 | 5,241,186 | -2.74(-1.83%) |
Nov 06, 2013 | 154.00 | 155.49 | 147.79 | 150.09 | 3,793,851 | -3.37(-2.20%) |
Nov 05, 2013 | 155.16 | 155.49 | 150.20 | 153.46 | 5,415,339 | -2.56(-1.64%) |
Nov 04, 2013 | 160.36 | 160.60 | 155.50 | 156.02 | 3,013,095 | -4.04(-2.52%) |
Nov 01, 2013 | 162.99 | 163.12 | 158.23 | 160.06 | 0 | -0.74(-0.46%) |
Oct 31, 2013 | 161.59 | 163.39 | 157.45 | 160.80 | 5,163,783 | -4.13(-2.51%) |
Oct 30, 2013 | 168.60 | 169.75 | 159.75 | 164.93 | 14,091,473 | +5.52(+3.47%) |
Oct 29, 2013 | 154.71 | 159.50 | 152.53 | 159.41 | 5,295,519 | +5.29(+3.43%) |
Oct 28, 2013 | 155.51 | 158.40 | 152.50 | 154.12 | 4,469,518 | -5.24(-3.29%) |
Oct 25, 2013 | 162.90 | 165.40 | 158.10 | 159.36 | 0 | -1.98(-1.23%) |
Oct 24, 2013 | 155.76 | 161.86 | 155.32 | 161.34 | 4,445,923 | +6.27(+4.04%) |
Oct 23, 2013 | 155.15 | 156.50 | 151.35 | 155.07 | 4,788,497 | -3.50(-2.21%) |
Oct 22, 2013 | 162.35 | 164.80 | 153.22 | 158.57 | 4,131,296 | -2.64(-1.64%) |
Oct 21, 2013 | 167.55 | 167.55 | 160.38 | 161.21 | 4,502,994 | -4.70(-2.83%) |
Oct 18, 2013 | 157.23 | 166.39 | 157.00 | 165.91 | 7,361,401 | +12.08(+7.85%) |
Oct 17, 2013 | 150.23 | 154.96 | 150.00 | 153.83 | 3,206,073 | +3.63(+2.42%) |
Oct 16, 2013 | 151.72 | 155.00 | 149.74 | 150.20 | 2,943,349 | -1.30(-0.86%) |
Oct 15, 2013 | 152.75 | 153.99 | 150.41 | 151.50 | 2,403,494 | -1.46(-0.95%) |
Oct 14, 2013 | 152.07 | 153.75 | 150.84 | 152.96 | 1,945,411 | -1.94(-1.25%) |
Oct 11, 2013 | 152.00 | 155.00 | 150.48 | 154.90 | 0 | +1.74(+1.14%) |
Oct 10, 2013 | 150.12 | 153.87 | 149.05 | 153.16 | 3,416,722 | +6.62(+4.52%) |
Oct 09, 2013 | 149.97 | 150.97 | 141.52 | 146.54 | 5,751,970 | -2.21(-1.49%) |
Oct 08, 2013 | 157.54 | 158.71 | 146.67 | 148.75 | 6,232,034 | -8.79(-5.58%) |
Oct 07, 2013 | 157.61 | 160.60 | 157.45 | 157.54 | 3,194,299 | -1.46(-0.92%) |
Oct 04, 2013 | 157.13 | 160.48 | 157.07 | 159.00 | 2,598,132 | +1.92(+1.22%) |
Oct 03, 2013 | 160.31 | 160.66 | 156.24 | 157.08 | 3,343,250 | -2.86(-1.79%) |
Oct 02, 2013 | 157.61 | 161.48 | 157.11 | 159.94 | 3,477,065 | +1.30(+0.82%) |
Oct 01, 2013 | 155.30 | 158.76 | 154.05 | 158.64 | 3,318,514 | +4.80(+3.12%) |
Sep 27, 2013 | 153.73 | 154.80 | 152.10 | 153.84 | 0 | -0.44(-0.29%) |
Sep 26, 2013 | 151.51 | 154.35 | 150.28 | 154.28 | 2,802,862 | +3.60(+2.39%) |
Sep 25, 2013 | 151.70 | 152.91 | 149.63 | 150.68 | 2,777,359 | +0.55(+0.37%) |
Sep 24, 2013 | 149.12 | 154.72 | 147.03 | 150.13 | 5,264,100 | +0.87(+0.58%) |
Sep 23, 2013 | 145.61 | 149.95 | 145.22 | 149.26 | 3,127,946 | +3.01(+2.06%) |
Sep 20, 2013 | 148.02 | 149.14 | 145.56 | 146.25 | 0 | -1.45(-0.98%) |
Sep 19, 2013 | 146.33 | 149.74 | 146.06 | 147.70 | 0 | +2.00(+1.37%) |
Sep 18, 2013 | 143.81 | 145.95 | 143.20 | 145.70 | 0 | +1.89(+1.32%) |
Sep 17, 2013 | 142.21 | 143.93 | 141.32 | 143.81 | 0 | +1.22(+0.85%) |
Sep 16, 2013 | 144.39 | 147.26 | 141.29 | 142.59 | 3,195,867 | -0.05(-0.04%) |
Sep 13, 2013 | 145.48 | 146.01 | 141.28 | 142.64 | 0 | -1.86(-1.29%) |
Sep 12, 2013 | 147.37 | 147.60 | 143.60 | 144.50 | 0 | -2.81(-1.91%) |
Sep 11, 2013 | 139.80 | 148.25 | 139.80 | 147.31 | 0 | +6.71(+4.77%) |
Sep 10, 2013 | 137.82 | 140.90 | 137.51 | 140.60 | 4,430,852 | +4.02(+2.94%) |
Sep 09, 2013 | 137.46 | 137.73 | 134.40 | 136.58 | 2,790,072 | +0.91(+0.67%) |
Sep 06, 2013 | 133.28 | 136.69 | 132.62 | 135.67 | 0 | +2.68(+2.02%) |
Sep 05, 2013 | 134.82 | 134.95 | 132.31 | 132.99 | 3,474,291 | -1.50(-1.12%) |
Sep 04, 2013 | 137.20 | 137.20 | 133.70 | 134.49 | 3,026,071 | -1.68(-1.23%) |