Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 180.99 | 182.80 | 180.65 | 182.11 | 771,145 | +0.64(+0.35%) |
Feb 27, 2014 | 180.96 | 182.86 | 180.12 | 181.47 | 509,457 | +0.52(+0.29%) |
Feb 26, 2014 | 182.44 | 184.04 | 180.21 | 180.95 | 470,495 | -1.75(-0.96%) |
Feb 25, 2014 | 183.99 | 184.40 | 182.33 | 182.70 | 381,178 | -1.31(-0.71%) |
Feb 24, 2014 | 181.01 | 185.51 | 180.33 | 184.01 | 640,843 | +3.68(+2.04%) |
Feb 21, 2014 | 184.00 | 184.52 | 180.16 | 180.33 | 719,840 | -2.99(-1.63%) |
Feb 20, 2014 | 181.59 | 183.82 | 180.14 | 183.32 | 559,146 | +1.82(+1.00%) |
Feb 19, 2014 | 183.71 | 185.10 | 181.21 | 181.50 | 665,630 | -2.37(-1.29%) |
Feb 18, 2014 | 185.22 | 186.34 | 183.64 | 183.88 | 701,946 | -0.69(-0.37%) |
Feb 14, 2014 | 186.92 | 184.56 | 184.56 | 184.56 | 545,936 | -3.41(-1.81%) |
Feb 13, 2014 | 188.82 | 188.82 | 185.88 | 187.97 | 734,626 | -0.64(-0.34%) |
Feb 12, 2014 | 184.94 | 188.94 | 184.19 | 188.61 | 1,027,207 | +3.79(+2.05%) |
Feb 11, 2014 | 183.53 | 184.84 | 181.05 | 184.82 | 606,906 | +3.72(+2.05%) |
Feb 10, 2014 | 180.39 | 181.15 | 177.53 | 181.11 | 765,667 | +0.35(+0.19%) |
Feb 07, 2014 | 183.14 | 184.26 | 179.75 | 180.76 | 824,098 | -1.92(-1.05%) |
Feb 06, 2014 | 181.97 | 183.24 | 181.02 | 182.68 | 432,782 | +1.03(+0.57%) |
Feb 05, 2014 | 186.42 | 186.59 | 180.45 | 181.65 | 781,233 | -5.82(-3.10%) |
Feb 04, 2014 | 181.10 | 187.88 | 175.14 | 187.47 | 1,526,767 | +5.70(+3.14%) |
Feb 03, 2014 | 192.14 | 193.76 | 181.30 | 181.76 | 1,020,970 | -11.19(-5.80%) |
Jan 31, 2014 | 190.78 | 194.46 | 189.82 | 192.95 | 480,638 | -0.02(-0.01%) |
Jan 30, 2014 | 193.08 | 194.71 | 192.47 | 192.97 | 247,304 | +2.66(+1.40%) |
Jan 29, 2014 | 192.52 | 193.44 | 189.91 | 190.31 | 254,258 | -3.47(-1.79%) |
Jan 28, 2014 | 192.09 | 194.23 | 192.09 | 193.77 | 448,682 | +3.32(+1.74%) |
Jan 27, 2014 | 194.48 | 196.13 | 190.00 | 190.45 | 369,492 | -3.69(-1.90%) |
Jan 24, 2014 | 189.97 | 198.98 | 189.97 | 194.14 | 370,620 | -7.60(-3.77%) |
Jan 23, 2014 | 203.29 | 204.67 | 200.97 | 201.74 | 283,791 | -3.56(-1.74%) |
Jan 22, 2014 | 203.61 | 206.05 | 203.61 | 205.31 | 373,750 | +1.01(+0.49%) |
Jan 21, 2014 | 205.74 | 207.34 | 204.15 | 204.30 | 350,894 | -0.98(-0.48%) |
Jan 17, 2014 | 205.91 | 205.28 | 205.28 | 205.28 | 214,161 | -0.93(-0.45%) |
Jan 16, 2014 | 205.34 | 207.15 | 205.34 | 206.21 | 183,337 | -0.82(-0.40%) |
Jan 15, 2014 | 204.74 | 207.03 | 203.70 | 207.03 | 264,892 | +2.30(+1.12%) |
Jan 14, 2014 | 203.60 | 205.17 | 202.13 | 204.74 | 489,511 | +2.41(+1.19%) |
Jan 13, 2014 | 207.21 | 207.95 | 201.68 | 202.32 | 451,708 | -5.34(-2.57%) |
Jan 10, 2014 | 209.40 | 210.59 | 206.59 | 207.66 | 300,674 | -0.82(-0.39%) |
Jan 09, 2014 | 209.42 | 211.22 | 207.76 | 208.48 | 289,327 | -0.63(-0.30%) |
Jan 08, 2014 | 209.48 | 210.25 | 207.31 | 209.11 | 295,832 | -0.11(-0.05%) |
Jan 07, 2014 | 208.21 | 212.46 | 207.52 | 209.22 | 212,398 | +2.50(+1.21%) |
Jan 06, 2014 | 208.50 | 210.55 | 205.83 | 206.72 | 178,754 | -0.87(-0.42%) |
Jan 03, 2014 | 206.64 | 209.00 | 205.76 | 207.59 | 198,289 | +0.95(+0.46%) |
Jan 02, 2014 | 209.10 | 209.85 | 205.10 | 206.64 | 294,872 | -3.39(-1.61%) |
Dec 31, 2013 | 208.38 | 210.03 | 210.03 | 210.03 | 248,856 | +1.84(+0.88%) |
Dec 30, 2013 | 208.04 | 209.29 | 207.67 | 208.19 | 205,082 | +0.10(+0.05%) |
Dec 27, 2013 | 207.81 | 210.31 | 207.81 | 208.10 | 224,395 | +0.10(+0.05%) |
Dec 26, 2013 | 207.96 | 209.59 | 207.19 | 208.00 | 259,087 | +0.75(+0.36%) |
Dec 24, 2013 | 206.97 | 207.55 | 206.19 | 207.25 | 80,572 | +0.12(+0.06%) |
Dec 23, 2013 | 202.06 | 207.76 | 202.06 | 207.14 | 341,108 | +2.93(+1.44%) |
Dec 20, 2013 | 201.63 | 205.57 | 201.25 | 204.20 | 467,834 | +2.60(+1.29%) |
Dec 19, 2013 | 202.40 | 203.44 | 201.43 | 201.60 | 404,573 | -1.20(-0.59%) |
Dec 18, 2013 | 198.47 | 202.95 | 196.61 | 202.80 | 323,077 | +5.53(+2.80%) |
Dec 17, 2013 | 197.15 | 198.01 | 195.77 | 197.27 | 285,626 | -0.16(-0.08%) |
Dec 16, 2013 | 196.66 | 198.60 | 195.63 | 197.42 | 242,480 | +1.85(+0.95%) |
Dec 13, 2013 | 195.22 | 196.76 | 193.61 | 195.57 | 287,397 | +2.06(+1.07%) |
Dec 12, 2013 | 193.27 | 195.49 | 192.77 | 193.51 | 321,086 | +0.83(+0.43%) |
Dec 11, 2013 | 195.56 | 197.54 | 191.96 | 192.68 | 364,131 | -3.71(-1.89%) |
Dec 10, 2013 | 198.41 | 198.62 | 196.35 | 196.39 | 250,725 | -2.24(-1.13%) |
Dec 09, 2013 | 196.67 | 199.30 | 196.09 | 198.62 | 484,429 | +2.01(+1.02%) |
Dec 06, 2013 | 193.97 | 197.02 | 193.26 | 196.61 | 391,052 | +4.79(+2.50%) |
Dec 05, 2013 | 192.18 | 192.18 | 189.71 | 191.82 | 277,283 | -0.58(-0.30%) |
Dec 04, 2013 | 192.73 | 193.61 | 189.35 | 192.40 | 236,867 | -1.02(-0.53%) |
Dec 03, 2013 | 194.80 | 195.87 | 192.71 | 193.41 | 203,420 | -1.03(-0.53%) |
Dec 02, 2013 | 194.10 | 197.31 | 193.05 | 194.44 | 311,193 | +0.51(+0.26%) |
Nov 29, 2013 | 195.01 | 195.72 | 193.45 | 193.93 | 95,979 | -0.73(-0.37%) |
Nov 27, 2013 | 194.69 | 194.90 | 193.05 | 194.65 | 183,272 | +0.31(+0.16%) |
Nov 26, 2013 | 194.40 | 195.56 | 192.20 | 194.34 | 286,193 | -0.20(-0.10%) |
Nov 25, 2013 | 195.13 | 195.91 | 193.96 | 194.55 | 176,483 | -0.20(-0.10%) |
Nov 22, 2013 | 194.50 | 195.42 | 193.88 | 194.75 | 184,369 | +0.66(+0.34%) |
Nov 21, 2013 | 193.69 | 195.17 | 192.11 | 194.09 | 226,834 | +1.43(+0.74%) |
Nov 20, 2013 | 191.78 | 194.27 | 191.60 | 192.66 | 375,600 | +1.09(+0.57%) |
Nov 19, 2013 | 192.34 | 193.41 | 190.94 | 191.56 | 287,118 | -2.04(-1.06%) |
Nov 18, 2013 | 196.27 | 196.27 | 192.91 | 193.61 | 260,455 | -1.68(-0.86%) |
Nov 15, 2013 | 196.04 | 196.84 | 194.84 | 195.28 | 239,281 | -0.29(-0.15%) |
Nov 14, 2013 | 194.30 | 195.57 | 193.56 | 195.57 | 502,742 | -0.95(-0.48%) |
Nov 13, 2013 | 192.52 | 196.66 | 192.38 | 196.52 | 435,969 | +2.10(+1.08%) |
Nov 12, 2013 | 194.70 | 195.21 | 192.65 | 194.42 | 391,350 | -0.32(-0.16%) |
Nov 11, 2013 | 196.26 | 196.37 | 194.15 | 194.74 | 319,659 | -1.38(-0.70%) |
Nov 08, 2013 | 189.43 | 196.40 | 189.43 | 196.12 | 873,077 | +7.18(+3.80%) |
Nov 07, 2013 | 193.72 | 195.24 | 188.75 | 188.94 | 590,384 | -4.70(-2.43%) |
Nov 06, 2013 | 188.76 | 193.64 | 187.71 | 193.64 | 870,906 | +6.54(+3.49%) |
Nov 05, 2013 | 193.42 | 193.42 | 186.71 | 187.10 | 795,060 | -4.94(-2.57%) |
Nov 04, 2013 | 193.69 | 194.05 | 191.69 | 192.04 | 658,137 | -0.03(-0.02%) |
Nov 01, 2013 | 191.95 | 193.40 | 190.21 | 192.07 | 320,183 | +0.86(+0.45%) |
Oct 31, 2013 | 192.63 | 193.67 | 191.01 | 191.21 | 501,424 | -1.54(-0.80%) |
Oct 30, 2013 | 196.12 | 196.69 | 192.33 | 192.75 | 381,126 | -3.20(-1.63%) |
Oct 29, 2013 | 195.22 | 196.28 | 194.38 | 195.94 | 355,109 | +0.47(+0.24%) |
Oct 28, 2013 | 196.48 | 196.48 | 194.40 | 195.47 | 306,094 | -0.68(-0.35%) |
Oct 25, 2013 | 195.45 | 196.16 | 194.38 | 196.15 | 316,939 | +1.18(+0.61%) |
Oct 24, 2013 | 194.01 | 195.89 | 193.21 | 194.96 | 282,286 | +0.70(+0.36%) |
Oct 23, 2013 | 192.72 | 194.46 | 191.83 | 194.27 | 379,155 | +0.53(+0.28%) |
Oct 22, 2013 | 192.00 | 194.10 | 191.63 | 193.73 | 415,664 | +0.73(+0.38%) |
Oct 21, 2013 | 191.93 | 193.38 | 190.78 | 193.01 | 346,458 | +0.73(+0.38%) |
Oct 18, 2013 | 190.40 | 193.17 | 189.01 | 192.28 | 465,244 | +3.04(+1.61%) |
Oct 17, 2013 | 183.26 | 189.49 | 183.26 | 189.24 | 612,105 | +5.57(+3.03%) |
Oct 16, 2013 | 182.79 | 184.78 | 181.79 | 183.67 | 381,701 | +1.87(+1.03%) |
Oct 15, 2013 | 182.68 | 183.70 | 176.26 | 181.80 | 307,508 | -1.31(-0.71%) |
Oct 14, 2013 | 180.75 | 183.63 | 180.09 | 183.11 | 374,884 | +0.38(+0.21%) |
Oct 11, 2013 | 181.44 | 182.89 | 180.40 | 182.73 | 335,098 | +1.29(+0.71%) |
Oct 10, 2013 | 180.66 | 182.21 | 180.22 | 181.44 | 587,802 | +3.73(+2.10%) |
Oct 09, 2013 | 177.84 | 179.15 | 175.97 | 177.72 | 325,940 | +0.81(+0.46%) |
Oct 08, 2013 | 179.49 | 180.74 | 176.76 | 176.90 | 292,254 | -2.54(-1.41%) |
Oct 07, 2013 | 175.99 | 181.40 | 175.99 | 179.44 | 285,802 | -3.11(-1.70%) |
Oct 04, 2013 | 180.50 | 182.81 | 178.75 | 182.55 | 223,184 | +2.44(+1.36%) |
Oct 03, 2013 | 178.17 | 181.55 | 177.33 | 180.11 | 329,431 | +0.13(+0.08%) |
Oct 02, 2013 | 178.47 | 179.99 | 177.53 | 179.97 | 311,047 | +0.81(+0.45%) |
Oct 01, 2013 | 177.16 | 179.89 | 176.68 | 179.16 | 500,672 | +2.28(+1.29%) |
Sep 30, 2013 | 175.72 | 177.43 | 175.08 | 176.87 | 537,935 | -1.26(-0.71%) |
Sep 27, 2013 | 178.09 | 178.63 | 177.21 | 178.13 | 208,695 | -0.85(-0.48%) |
Sep 26, 2013 | 178.19 | 180.22 | 177.60 | 178.99 | 303,139 | +1.36(+0.76%) |
Sep 25, 2013 | 178.97 | 179.05 | 177.12 | 177.63 | 500,825 | -0.85(-0.48%) |
Sep 24, 2013 | 178.49 | 180.31 | 177.96 | 178.48 | 334,367 | +0.05(+0.03%) |
Sep 23, 2013 | 179.73 | 179.73 | 177.38 | 178.43 | 280,949 | -2.14(-1.19%) |
Sep 20, 2013 | 181.35 | 182.60 | 179.26 | 180.57 | 579,723 | -0.72(-0.40%) |
Sep 19, 2013 | 181.79 | 183.45 | 181.23 | 181.29 | 386,040 | -0.99(-0.54%) |
Sep 18, 2013 | 180.06 | 182.61 | 179.16 | 182.28 | 504,391 | +1.72(+0.95%) |
Sep 17, 2013 | 179.50 | 180.86 | 179.39 | 180.55 | 260,171 | +1.03(+0.57%) |
Sep 16, 2013 | 180.19 | 180.81 | 179.35 | 179.53 | 317,460 | +0.91(+0.51%) |
Sep 13, 2013 | 177.57 | 179.08 | 176.96 | 178.62 | 261,802 | +1.05(+0.59%) |
Sep 12, 2013 | 177.44 | 178.95 | 176.73 | 177.57 | 221,497 | -0.24(-0.14%) |
Sep 11, 2013 | 177.52 | 178.50 | 176.54 | 177.81 | 315,134 | +0.29(+0.16%) |
Sep 10, 2013 | 174.68 | 177.61 | 174.68 | 177.52 | 415,157 | +3.22(+1.85%) |
Sep 09, 2013 | 172.31 | 174.63 | 172.31 | 174.30 | 541,278 | +3.05(+1.78%) |
Sep 06, 2013 | 172.56 | 173.99 | 169.66 | 171.25 | 467,845 | -0.96(-0.56%) |
Sep 05, 2013 | 172.92 | 174.15 | 171.93 | 172.21 | 244,756 | -0.27(-0.16%) |
Sep 04, 2013 | 170.14 | 173.51 | 169.91 | 172.48 | 423,535 | +2.36(+1.39%) |
Sep 03, 2013 | 171.69 | 173.17 | 168.37 | 170.11 | 657,565 | +1.30(+0.77%) |
Aug 30, 2013 | 169.24 | 170.30 | 167.84 | 168.82 | 423,048 | -0.34(-0.20%) |
Aug 29, 2013 | 168.26 | 170.86 | 168.26 | 169.16 | 483,672 | +0.44(+0.26%) |
Aug 28, 2013 | 167.11 | 169.53 | 166.39 | 168.71 | 340,935 | +1.52(+0.91%) |
Aug 27, 2013 | 173.35 | 173.35 | 167.11 | 167.19 | 421,677 | -4.75(-2.77%) |
Aug 26, 2013 | 173.88 | 174.85 | 171.54 | 171.94 | 276,377 | -1.32(-0.76%) |
Aug 23, 2013 | 173.38 | 174.54 | 171.22 | 173.26 | 318,392 | +1.03(+0.60%) |
Aug 22, 2013 | 170.05 | 172.54 | 169.98 | 172.24 | 377,298 | +2.54(+1.50%) |
Aug 21, 2013 | 170.11 | 171.46 | 169.18 | 169.70 | 349,287 | -1.82(-1.06%) |
Aug 20, 2013 | 169.66 | 172.70 | 169.41 | 171.52 | 370,842 | +2.26(+1.33%) |
Aug 19, 2013 | 169.73 | 171.93 | 169.26 | 169.26 | 396,927 | -0.94(-0.55%) |
Aug 16, 2013 | 170.52 | 172.39 | 169.68 | 170.20 | 248,788 | -0.29(-0.17%) |
Aug 15, 2013 | 173.29 | 173.29 | 169.21 | 170.49 | 260,959 | -3.94(-2.26%) |
Aug 14, 2013 | 174.99 | 176.25 | 174.34 | 174.43 | 266,367 | -0.74(-0.42%) |
Aug 13, 2013 | 172.15 | 175.96 | 172.01 | 175.17 | 507,310 | +2.71(+1.57%) |
Aug 12, 2013 | 172.44 | 174.13 | 171.10 | 172.46 | 275,153 | -0.82(-0.47%) |
Aug 09, 2013 | 174.50 | 175.31 | 173.01 | 173.28 | 309,204 | -1.35(-0.77%) |
Aug 08, 2013 | 175.93 | 176.87 | 174.24 | 174.63 | 361,912 | +0.12(+0.07%) |
Aug 07, 2013 | 178.02 | 178.02 | 174.43 | 174.51 | 453,047 | -3.89(-2.18%) |
Aug 06, 2013 | 179.92 | 180.51 | 178.06 | 178.40 | 456,827 | -1.72(-0.96%) |
Aug 05, 2013 | 179.74 | 180.82 | 179.04 | 180.13 | 345,856 | +0.25(+0.14%) |
Aug 02, 2013 | 179.44 | 179.99 | 177.66 | 179.88 | 394,545 | +0.16(+0.09%) |
Aug 01, 2013 | 176.74 | 180.34 | 175.84 | 179.72 | 987,800 | +5.06(+2.90%) |
Jul 31, 2013 | 172.86 | 176.25 | 172.86 | 174.66 | 853,875 | +1.25(+0.72%) |
Jul 30, 2013 | 171.90 | 174.06 | 171.10 | 173.41 | 660,174 | +6.28(+3.76%) |
Jul 29, 2013 | 168.79 | 169.63 | 166.24 | 167.12 | 351,545 | -1.79(-1.06%) |
Jul 26, 2013 | 167.45 | 169.22 | 166.87 | 168.91 | 303,988 | +0.47(+0.28%) |
Jul 25, 2013 | 167.83 | 169.34 | 167.35 | 168.44 | 414,493 | -0.35(-0.21%) |
Jul 24, 2013 | 170.18 | 171.21 | 167.60 | 168.79 | 288,566 | -0.96(-0.56%) |
Jul 23, 2013 | 171.37 | 171.52 | 169.21 | 169.75 | 317,381 | -0.83(-0.49%) |
Jul 22, 2013 | 169.49 | 170.75 | 169.49 | 170.58 | 297,860 | +0.89(+0.53%) |
Jul 19, 2013 | 169.71 | 171.20 | 168.94 | 169.69 | 438,300 | -1.22(-0.71%) |
Jul 18, 2013 | 169.70 | 171.19 | 169.11 | 170.91 | 410,739 | +1.44(+0.85%) |
Jul 17, 2013 | 169.20 | 170.80 | 168.18 | 169.47 | 504,798 | +0.85(+0.51%) |
Jul 16, 2013 | 170.05 | 170.93 | 168.50 | 168.61 | 749,829 | -1.41(-0.83%) |
Jul 15, 2013 | 168.03 | 170.22 | 166.84 | 170.03 | 529,787 | +3.01(+1.80%) |
Jul 12, 2013 | 165.52 | 167.31 | 165.32 | 167.01 | 327,462 | +1.46(+0.88%) |
Jul 11, 2013 | 162.78 | 165.64 | 162.26 | 165.55 | 521,130 | +5.05(+3.14%) |
Jul 10, 2013 | 160.79 | 161.61 | 159.52 | 160.51 | 284,793 | -0.65(-0.40%) |
Jul 09, 2013 | 161.50 | 161.50 | 160.22 | 161.16 | 397,896 | +0.86(+0.54%) |
Jul 08, 2013 | 160.70 | 162.27 | 159.93 | 160.29 | 262,205 | +0.03(+0.02%) |
Jul 05, 2013 | 160.29 | 160.54 | 158.11 | 160.26 | 341,499 | +3.39(+2.16%) |
Jul 03, 2013 | 156.96 | 157.84 | 151.67 | 156.88 | 195,770 | -1.06(-0.67%) |
Jul 02, 2013 | 157.33 | 160.74 | 156.14 | 157.94 | 633,028 | +0.92(+0.59%) |
Jul 01, 2013 | 158.34 | 158.58 | 156.56 | 157.02 | 736,256 | -1.74(-1.10%) |
Jun 28, 2013 | 155.00 | 158.76 | 153.41 | 158.76 | 1,032,482 | +2.85(+1.83%) |
Jun 27, 2013 | 153.66 | 156.04 | 153.65 | 155.92 | 468,312 | +3.22(+2.11%) |
Jun 26, 2013 | 153.81 | 154.21 | 151.92 | 152.70 | 442,135 | +1.06(+0.70%) |
Jun 25, 2013 | 151.93 | 152.51 | 149.40 | 151.64 | 413,350 | +1.76(+1.18%) |
Jun 24, 2013 | 152.89 | 152.89 | 146.46 | 149.87 | 817,993 | -4.82(-3.12%) |
Jun 21, 2013 | 157.42 | 158.65 | 153.89 | 154.70 | 580,505 | -1.68(-1.07%) |
Jun 20, 2013 | 160.46 | 160.52 | 155.83 | 156.37 | 398,791 | -6.33(-3.89%) |
Jun 19, 2013 | 164.37 | 165.85 | 162.62 | 162.71 | 373,701 | -1.97(-1.19%) |
Jun 18, 2013 | 163.97 | 166.17 | 163.67 | 164.67 | 402,499 | +1.28(+0.78%) |
Jun 17, 2013 | 162.17 | 164.63 | 162.08 | 163.39 | 305,435 | +2.78(+1.73%) |
Jun 14, 2013 | 163.94 | 164.36 | 159.80 | 160.61 | 454,206 | -3.87(-2.36%) |
Jun 13, 2013 | 159.30 | 165.02 | 158.08 | 164.49 | 422,263 | +4.81(+3.01%) |
Jun 12, 2013 | 162.37 | 162.74 | 158.80 | 159.67 | 695,166 | -1.00(-0.62%) |
Jun 11, 2013 | 160.13 | 163.12 | 159.85 | 160.67 | 377,379 | -2.51(-1.54%) |
Jun 10, 2013 | 161.30 | 163.52 | 159.87 | 163.18 | 394,094 | +2.25(+1.40%) |
Jun 07, 2013 | 158.95 | 161.41 | 157.90 | 160.93 | 259,494 | +3.01(+1.91%) |
Jun 06, 2013 | 153.81 | 157.93 | 153.81 | 157.92 | 278,662 | +3.37(+2.18%) |
Jun 05, 2013 | 158.11 | 158.36 | 154.49 | 154.55 | 370,191 | -4.01(-2.53%) |
Jun 04, 2013 | 158.39 | 160.93 | 157.13 | 158.56 | 364,995 | +0.65(+0.41%) |
Jun 03, 2013 | 158.68 | 159.86 | 155.78 | 157.91 | 354,121 | -0.91(-0.57%) |
May 31, 2013 | 161.26 | 162.18 | 158.78 | 158.82 | 277,923 | -3.20(-1.97%) |
May 30, 2013 | 159.81 | 162.58 | 159.63 | 162.02 | 273,236 | +2.33(+1.46%) |
May 29, 2013 | 160.76 | 161.32 | 158.26 | 159.68 | 335,101 | -1.55(-0.96%) |
May 28, 2013 | 158.91 | 161.50 | 158.91 | 161.23 | 437,466 | +4.37(+2.78%) |
May 24, 2013 | 156.44 | 156.92 | 155.17 | 156.87 | 259,782 | -0.62(-0.39%) |
May 23, 2013 | 156.57 | 157.80 | 154.83 | 157.49 | 416,365 | -1.36(-0.85%) |
May 22, 2013 | 162.41 | 163.59 | 157.62 | 158.84 | 318,330 | -3.09(-1.91%) |
May 21, 2013 | 162.27 | 163.00 | 161.24 | 161.93 | 219,079 | -0.03(-0.02%) |
May 20, 2013 | 161.81 | 163.21 | 161.08 | 161.96 | 260,974 | +0.02(+0.01%) |
May 17, 2013 | 160.48 | 162.67 | 159.58 | 161.94 | 338,802 | +2.99(+1.88%) |
May 16, 2013 | 159.98 | 161.76 | 158.47 | 158.95 | 464,109 | -1.21(-0.76%) |
May 15, 2013 | 159.09 | 160.25 | 158.25 | 160.16 | 377,615 | +4.20(+2.69%) |
May 13, 2013 | 154.79 | 157.72 | 154.51 | 155.96 | 271,356 | +0.53(+0.34%) |
May 10, 2013 | 152.47 | 155.62 | 152.47 | 155.42 | 357,389 | +3.11(+2.04%) |
May 09, 2013 | 151.54 | 153.90 | 151.44 | 152.31 | 460,196 | +0.52(+0.34%) |
May 08, 2013 | 151.31 | 151.80 | 150.67 | 151.79 | 289,629 | +0.01(+0.01%) |
May 07, 2013 | 151.06 | 151.78 | 150.23 | 151.78 | 250,977 | +0.89(+0.59%) |
May 06, 2013 | 149.07 | 151.62 | 148.77 | 150.89 | 301,071 | +2.13(+1.43%) |
May 03, 2013 | 149.72 | 150.86 | 148.52 | 148.76 | 421,105 | +1.18(+0.80%) |
May 02, 2013 | 146.53 | 148.29 | 145.27 | 147.58 | 260,767 | +1.62(+1.11%) |
May 01, 2013 | 150.06 | 150.53 | 145.88 | 145.96 | 380,374 | -4.80(-3.19%) |
Apr 30, 2013 | 147.38 | 152.06 | 147.38 | 150.76 | 660,275 | +3.75(+2.55%) |
Apr 29, 2013 | 145.13 | 147.57 | 144.78 | 147.02 | 289,622 | +2.27(+1.57%) |
Apr 26, 2013 | 146.43 | 146.15 | 144.15 | 144.75 | 360,550 | -1.39(-0.95%) |
Apr 25, 2013 | 144.29 | 146.51 | 143.45 | 146.15 | 474,555 | +3.25(+2.28%) |
Apr 24, 2013 | 144.60 | 144.74 | 142.50 | 142.89 | 276,309 | -1.43(-0.99%) |
Apr 23, 2013 | 142.70 | 145.48 | 142.47 | 144.32 | 337,415 | +2.17(+1.53%) |
Apr 22, 2013 | 141.60 | 142.38 | 139.49 | 142.16 | 166,372 | +0.95(+0.67%) |
Apr 19, 2013 | 140.18 | 141.67 | 138.17 | 141.21 | 432,696 | +1.69(+1.21%) |
Apr 18, 2013 | 141.17 | 141.59 | 138.71 | 139.51 | 326,269 | -1.60(-1.13%) |
Apr 17, 2013 | 142.01 | 142.06 | 139.04 | 141.11 | 425,617 | -2.26(-1.57%) |
Apr 16, 2013 | 145.21 | 145.24 | 142.31 | 143.37 | 574,996 | +0.02(+0.01%) |
Apr 15, 2013 | 148.16 | 148.64 | 143.04 | 143.35 | 240,117 | -5.56(-3.73%) |
Apr 12, 2013 | 150.16 | 150.30 | 148.59 | 148.91 | 293,018 | -1.69(-1.12%) |
Apr 11, 2013 | 149.05 | 151.31 | 148.79 | 150.60 | 286,229 | +1.49(+1.00%) |
Apr 10, 2013 | 146.66 | 149.51 | 146.48 | 149.11 | 274,846 | +2.87(+1.96%) |
Apr 09, 2013 | 146.12 | 147.11 | 145.01 | 146.24 | 238,084 | +0.65(+0.45%) |
Apr 08, 2013 | 142.94 | 145.74 | 142.94 | 145.59 | 323,522 | +2.52(+1.76%) |
Apr 05, 2013 | 143.05 | 143.27 | 141.16 | 143.08 | 458,485 | -1.80(-1.24%) |
Apr 04, 2013 | 145.76 | 146.63 | 143.95 | 144.88 | 345,461 | +0.01(+0.01%) |
Apr 03, 2013 | 149.69 | 149.78 | 144.34 | 144.87 | 430,356 | -2.70(-1.83%) |
Apr 02, 2013 | 148.06 | 148.29 | 146.97 | 147.57 | 186,651 | +0.32(+0.22%) |
Apr 01, 2013 | 148.57 | 149.60 | 146.70 | 147.25 | 284,334 | -1.47(-0.99%) |
Mar 28, 2013 | 147.01 | 149.04 | 146.34 | 148.72 | 255,565 | +2.17(+1.48%) |
Mar 27, 2013 | 145.96 | 146.84 | 144.94 | 146.55 | 250,752 | -0.22(-0.15%) |
Mar 26, 2013 | 147.40 | 147.50 | 146.05 | 146.78 | 308,559 | +0.02(+0.01%) |
Mar 25, 2013 | 147.47 | 148.03 | 145.77 | 146.76 | 353,400 | +0.05(+0.03%) |
Mar 22, 2013 | 146.55 | 146.88 | 145.60 | 146.71 | 215,470 | +1.02(+0.70%) |
Mar 21, 2013 | 147.50 | 147.93 | 145.31 | 145.69 | 258,565 | -3.40(-2.28%) |
Mar 20, 2013 | 148.09 | 149.34 | 147.35 | 149.09 | 250,366 | +2.02(+1.38%) |
Mar 19, 2013 | 149.03 | 149.89 | 145.92 | 147.07 | 328,829 | -1.82(-1.22%) |
Mar 18, 2013 | 148.11 | 149.88 | 146.95 | 148.89 | 357,458 | -0.65(-0.43%) |
Mar 15, 2013 | 150.19 | 150.32 | 148.73 | 149.53 | 948,052 | -0.75(-0.50%) |
Mar 14, 2013 | 149.99 | 151.17 | 149.25 | 150.28 | 683,404 | +0.67(+0.45%) |
Mar 13, 2013 | 147.20 | 149.78 | 145.36 | 149.61 | 601,981 | +4.31(+2.97%) |
Mar 12, 2013 | 146.76 | 146.76 | 144.69 | 145.30 | 315,344 | -0.73(-0.50%) |
Mar 11, 2013 | 146.30 | 146.30 | 145.02 | 146.03 | 530,007 | -0.37(-0.25%) |
Mar 08, 2013 | 146.23 | 146.65 | 144.78 | 146.40 | 375,706 | +0.95(+0.65%) |
Mar 07, 2013 | 145.25 | 145.60 | 144.31 | 145.45 | 277,440 | +0.17(+0.12%) |
Mar 06, 2013 | 145.08 | 145.66 | 144.31 | 145.27 | 175,880 | +0.83(+0.58%) |
Mar 05, 2013 | 143.58 | 144.87 | 143.04 | 144.44 | 286,880 | +2.05(+1.44%) |
Mar 04, 2013 | 141.10 | 142.39 | 140.06 | 142.39 | 334,611 | +0.98(+0.69%) |