Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 252.53 | 253.92 | 251.19 | 253.09 | 420,382 | +0.27(+0.11%) |
Apr 29, 2014 | 249.48 | 253.74 | 248.82 | 252.82 | 485,631 | +4.85(+1.96%) |
Apr 28, 2014 | 253.37 | 254.30 | 245.56 | 247.97 | 735,581 | -3.73(-1.48%) |
Apr 25, 2014 | 255.98 | 256.91 | 250.64 | 251.70 | 527,741 | -4.48(-1.75%) |
Apr 24, 2014 | 260.00 | 260.00 | 255.45 | 256.18 | 430,148 | -3.53(-1.36%) |
Apr 23, 2014 | 257.00 | 260.20 | 256.93 | 259.71 | 559,362 | +2.53(+0.98%) |
Apr 22, 2014 | 257.80 | 260.27 | 257.10 | 257.18 | 397,047 | -0.69(-0.27%) |
Apr 21, 2014 | 257.10 | 258.25 | 254.78 | 257.87 | 281,380 | +0.69(+0.27%) |
Apr 17, 2014 | 257.18 | 257.18 | 257.18 | 0 | +3.39(+1.34%) | |
Apr 16, 2014 | 248.59 | 253.92 | 247.71 | 253.79 | 555,044 | +7.18(+2.91%) |
Apr 15, 2014 | 245.84 | 247.37 | 240.50 | 246.61 | 723,056 | +1.10(+0.45%) |
Apr 14, 2014 | 245.26 | 246.97 | 243.36 | 245.51 | 470,820 | +1.10(+0.45%) |
Apr 11, 2014 | 246.56 | 247.67 | 244.37 | 244.41 | 557,108 | -3.23(-1.30%) |
Apr 10, 2014 | 253.92 | 254.38 | 247.51 | 247.64 | 606,746 | -6.19(-2.44%) |
Apr 09, 2014 | 247.47 | 253.85 | 247.47 | 253.83 | 685,763 | +6.85(+2.77%) |
Apr 08, 2014 | 248.98 | 250.75 | 246.22 | 246.98 | 802,833 | -3.08(-1.23%) |
Apr 07, 2014 | 254.01 | 254.87 | 248.63 | 250.06 | 778,216 | -3.78(-1.49%) |
Apr 04, 2014 | 258.88 | 259.18 | 252.82 | 253.84 | 753,787 | -3.44(-1.34%) |
Apr 03, 2014 | 258.84 | 259.04 | 255.46 | 257.28 | 595,730 | -1.06(-0.41%) |
Apr 02, 2014 | 259.11 | 260.54 | 256.40 | 258.34 | 724,333 | -1.21(-0.47%) |
Apr 01, 2014 | 249.23 | 259.83 | 249.23 | 259.55 | 907,725 | +6.79(+2.69%) |
Mar 31, 2014 | 249.14 | 252.89 | 249.13 | 252.76 | 822,339 | +5.18(+2.09%) |
Mar 28, 2014 | 245.44 | 247.68 | 243.18 | 247.58 | 784,950 | +2.97(+1.21%) |
Mar 27, 2014 | 246.89 | 247.06 | 243.86 | 244.61 | 746,913 | -2.29(-0.93%) |
Mar 26, 2014 | 251.23 | 251.59 | 246.90 | 246.90 | 719,448 | -3.29(-1.32%) |
Mar 25, 2014 | 251.25 | 252.41 | 249.03 | 250.19 | 760,349 | +0.14(+0.06%) |
Mar 24, 2014 | 253.73 | 253.73 | 247.73 | 250.05 | 619,071 | -2.75(-1.09%) |
Mar 21, 2014 | 258.29 | 261.49 | 252.45 | 252.80 | 900,500 | -3.37(-1.32%) |
Mar 20, 2014 | 256.55 | 256.78 | 251.57 | 256.17 | 758,124 | +5.85(+2.34%) |
Mar 19, 2014 | 255.13 | 255.94 | 248.97 | 250.32 | 705,802 | -4.81(-1.89%) |
Mar 18, 2014 | 255.52 | 256.03 | 253.99 | 255.13 | 488,918 | +0.09(+0.04%) |
Mar 17, 2014 | 253.16 | 257.50 | 252.64 | 255.04 | 848,460 | +2.97(+1.18%) |
Mar 14, 2014 | 253.81 | 256.61 | 251.67 | 252.07 | 562,789 | -1.85(-0.73%) |
Mar 13, 2014 | 260.03 | 261.57 | 253.37 | 253.92 | 555,170 | -5.49(-2.12%) |
Mar 12, 2014 | 257.19 | 259.64 | 255.48 | 259.41 | 460,993 | +1.28(+0.50%) |
Mar 11, 2014 | 261.00 | 261.85 | 257.80 | 258.13 | 372,905 | -2.68(-1.03%) |
Mar 10, 2014 | 262.00 | 262.23 | 259.00 | 260.81 | 564,938 | -2.15(-0.82%) |
Mar 07, 2014 | 262.41 | 265.30 | 262.26 | 262.96 | 475,644 | +1.47(+0.56%) |
Mar 06, 2014 | 260.31 | 261.68 | 258.28 | 261.49 | 569,838 | +1.28(+0.49%) |
Mar 05, 2014 | 261.01 | 261.90 | 259.27 | 260.21 | 571,544 | -0.28(-0.11%) |
Mar 04, 2014 | 259.34 | 261.54 | 258.72 | 260.49 | 711,462 | +4.45(+1.74%) |
Mar 03, 2014 | 255.29 | 257.37 | 253.91 | 256.04 | 589,744 | -1.84(-0.71%) |
Feb 28, 2014 | 258.68 | 261.17 | 256.77 | 257.88 | 639,668 | -0.50(-0.19%) |
Feb 27, 2014 | 252.16 | 258.53 | 251.71 | 258.38 | 683,971 | +5.18(+2.05%) |
Feb 26, 2014 | 255.10 | 255.60 | 252.51 | 253.20 | 1,031,728 | -1.54(-0.60%) |
Feb 25, 2014 | 256.66 | 257.89 | 254.03 | 254.74 | 629,093 | -2.34(-0.91%) |
Feb 24, 2014 | 258.00 | 261.06 | 256.40 | 257.08 | 524,083 | +0.68(+0.27%) |
Feb 21, 2014 | 257.85 | 259.81 | 255.66 | 256.40 | 680,822 | -2.07(-0.80%) |
Feb 20, 2014 | 255.96 | 259.36 | 253.82 | 258.47 | 630,560 | +3.33(+1.31%) |
Feb 19, 2014 | 257.43 | 260.79 | 254.48 | 255.14 | 660,583 | -3.57(-1.38%) |
Feb 18, 2014 | 261.13 | 261.40 | 257.78 | 258.71 | 875,015 | -1.73(-0.66%) |
Feb 14, 2014 | 260.44 | 260.44 | 260.44 | 0 | -3.43(-1.30%) | |
Feb 13, 2014 | 259.61 | 264.28 | 259.32 | 263.87 | 498,456 | +1.49(+0.57%) |
Feb 12, 2014 | 262.99 | 263.63 | 260.24 | 262.38 | 480,663 | +0.31(+0.12%) |
Feb 11, 2014 | 258.73 | 262.62 | 257.87 | 262.07 | 702,807 | +4.30(+1.67%) |
Feb 10, 2014 | 259.76 | 259.76 | 255.60 | 257.77 | 855,904 | -2.43(-0.93%) |
Feb 07, 2014 | 255.70 | 261.00 | 255.03 | 260.20 | 951,500 | +6.31(+2.49%) |
Feb 06, 2014 | 250.83 | 254.98 | 250.41 | 253.89 | 754,779 | +4.27(+1.71%) |
Feb 05, 2014 | 245.77 | 250.23 | 245.05 | 249.62 | 641,573 | +2.73(+1.11%) |
Feb 04, 2014 | 248.40 | 248.55 | 244.05 | 246.89 | 1,115,753 | -0.93(-0.38%) |
Feb 03, 2014 | 254.53 | 255.79 | 247.53 | 247.82 | 910,952 | -6.93(-2.72%) |
Jan 31, 2014 | 250.08 | 257.20 | 248.03 | 254.75 | 976,167 | +1.09(+0.43%) |
Jan 30, 2014 | 255.48 | 257.84 | 253.42 | 253.66 | 961,063 | +0.70(+0.28%) |
Jan 29, 2014 | 253.53 | 254.78 | 251.36 | 252.96 | 973,252 | -2.73(-1.07%) |
Jan 28, 2014 | 256.61 | 257.09 | 252.74 | 255.69 | 877,539 | -0.62(-0.24%) |
Jan 27, 2014 | 255.88 | 257.97 | 254.38 | 256.31 | 937,310 | +0.85(+0.33%) |
Jan 24, 2014 | 258.66 | 261.10 | 255.25 | 255.46 | 1,356,062 | -5.64(-2.16%) |
Jan 23, 2014 | 263.20 | 268.35 | 256.87 | 261.10 | 2,952,794 | -9.59(-3.54%) |
Jan 22, 2014 | 271.82 | 272.21 | 267.36 | 270.69 | 743,629 | +0.38(+0.14%) |
Jan 21, 2014 | 272.68 | 274.96 | 270.04 | 270.31 | 764,953 | -0.31(-0.11%) |
Jan 17, 2014 | 270.62 | 270.62 | 270.62 | 0 | -1.45(-0.53%) | |
Jan 16, 2014 | 271.88 | 273.17 | 270.99 | 272.07 | 326,548 | -0.17(-0.06%) |
Jan 15, 2014 | 270.81 | 272.77 | 270.68 | 272.24 | 382,557 | +1.43(+0.53%) |
Jan 14, 2014 | 269.27 | 270.81 | 266.68 | 270.81 | 435,438 | +1.81(+0.67%) |
Jan 13, 2014 | 271.01 | 274.09 | 268.59 | 269.00 | 475,569 | -2.22(-0.82%) |
Jan 10, 2014 | 273.08 | 273.08 | 267.47 | 271.22 | 459,386 | -0.86(-0.32%) |
Jan 09, 2014 | 271.30 | 272.70 | 270.00 | 272.08 | 670,029 | +2.25(+0.83%) |
Jan 08, 2014 | 268.50 | 270.00 | 266.19 | 269.83 | 425,352 | +1.73(+0.65%) |
Jan 07, 2014 | 265.62 | 269.24 | 265.62 | 268.10 | 310,621 | +2.77(+1.04%) |
Jan 06, 2014 | 267.58 | 269.01 | 264.64 | 265.33 | 404,229 | -2.46(-0.92%) |
Jan 03, 2014 | 267.14 | 269.46 | 266.20 | 267.79 | 374,062 | +2.41(+0.91%) |
Jan 02, 2014 | 268.65 | 268.72 | 264.51 | 265.38 | 465,471 | -3.92(-1.46%) |
Dec 31, 2013 | 269.30 | 269.30 | 269.30 | 0 | +0.87(+0.32%) | |
Dec 30, 2013 | 269.69 | 269.87 | 267.29 | 268.43 | 243,590 | -0.29(-0.11%) |
Dec 27, 2013 | 270.92 | 271.75 | 268.47 | 268.72 | 299,691 | -2.05(-0.76%) |
Dec 26, 2013 | 271.16 | 271.99 | 269.38 | 270.77 | 329,297 | -0.21(-0.08%) |
Dec 24, 2013 | 268.06 | 271.15 | 268.00 | 270.98 | 175,294 | +2.27(+0.84%) |
Dec 23, 2013 | 268.23 | 269.80 | 266.74 | 268.71 | 592,041 | +0.86(+0.32%) |
Dec 20, 2013 | 264.40 | 268.75 | 264.12 | 267.85 | 942,730 | +3.96(+1.50%) |
Dec 19, 2013 | 264.50 | 265.99 | 263.21 | 263.89 | 533,454 | -0.89(-0.34%) |
Dec 18, 2013 | 261.92 | 264.92 | 256.19 | 264.78 | 657,854 | +3.21(+1.23%) |
Dec 17, 2013 | 259.21 | 261.76 | 257.62 | 261.57 | 792,760 | +4.17(+1.62%) |
Dec 16, 2013 | 254.16 | 258.50 | 253.96 | 257.40 | 389,781 | +4.29(+1.69%) |
Dec 13, 2013 | 255.40 | 255.40 | 252.05 | 253.11 | 333,993 | -0.51(-0.20%) |
Dec 12, 2013 | 251.81 | 254.77 | 250.91 | 253.62 | 543,904 | +1.78(+0.71%) |
Dec 11, 2013 | 254.19 | 254.19 | 251.65 | 251.84 | 875,306 | -1.43(-0.56%) |
Dec 10, 2013 | 252.82 | 254.81 | 252.31 | 253.27 | 329,763 | -0.37(-0.15%) |
Dec 09, 2013 | 255.40 | 255.90 | 252.95 | 253.64 | 468,202 | -0.69(-0.27%) |
Dec 06, 2013 | 253.83 | 256.16 | 253.10 | 254.33 | 526,542 | +1.91(+0.76%) |
Dec 05, 2013 | 252.82 | 253.84 | 251.89 | 252.42 | 538,538 | -1.41(-0.56%) |
Dec 04, 2013 | 253.84 | 257.60 | 252.19 | 253.83 | 512,057 | -2.53(-0.99%) |
Dec 03, 2013 | 256.95 | 258.54 | 255.87 | 256.36 | 454,443 | -1.42(-0.55%) |
Dec 02, 2013 | 258.45 | 260.45 | 257.25 | 257.78 | 393,151 | -0.67(-0.26%) |
Nov 29, 2013 | 260.09 | 261.50 | 257.81 | 258.45 | 212,359 | -1.51(-0.58%) |
Nov 27, 2013 | 258.93 | 260.58 | 258.92 | 259.96 | 351,912 | +1.01(+0.39%) |
Nov 26, 2013 | 258.00 | 259.38 | 255.62 | 258.95 | 497,881 | +1.21(+0.47%) |
Nov 25, 2013 | 258.35 | 259.92 | 255.50 | 257.74 | 475,611 | -0.52(-0.20%) |
Nov 22, 2013 | 252.62 | 259.69 | 252.29 | 258.26 | 481,922 | +4.72(+1.86%) |
Nov 21, 2013 | 251.76 | 254.49 | 250.99 | 253.54 | 377,826 | +3.05(+1.22%) |
Nov 20, 2013 | 254.07 | 254.92 | 249.92 | 250.49 | 394,711 | -3.63(-1.43%) |
Nov 19, 2013 | 256.10 | 258.78 | 253.03 | 254.12 | 468,631 | -1.75(-0.68%) |
Nov 18, 2013 | 251.88 | 259.88 | 251.33 | 255.87 | 925,555 | +5.67(+2.27%) |
Nov 15, 2013 | 248.82 | 251.99 | 248.34 | 250.20 | 502,574 | +1.33(+0.53%) |
Nov 14, 2013 | 248.27 | 249.50 | 247.70 | 248.87 | 356,556 | +0.67(+0.27%) |
Nov 13, 2013 | 249.00 | 249.60 | 247.49 | 248.20 | 444,325 | -1.51(-0.60%) |
Nov 12, 2013 | 247.98 | 250.80 | 246.34 | 249.71 | 428,680 | +1.56(+0.63%) |
Nov 11, 2013 | 249.70 | 250.07 | 246.61 | 248.15 | 477,324 | -2.96(-1.18%) |
Nov 08, 2013 | 247.75 | 251.55 | 247.33 | 251.11 | 425,805 | +3.79(+1.53%) |
Nov 07, 2013 | 253.11 | 253.94 | 247.10 | 247.32 | 466,481 | -5.34(-2.11%) |
Nov 06, 2013 | 253.89 | 254.66 | 251.59 | 252.66 | 424,553 | +0.39(+0.15%) |
Nov 05, 2013 | 251.62 | 254.52 | 249.91 | 252.27 | 462,923 | -0.45(-0.18%) |
Nov 04, 2013 | 254.31 | 254.61 | 251.82 | 252.72 | 577,710 | -0.36(-0.14%) |
Nov 01, 2013 | 253.55 | 255.00 | 251.31 | 253.08 | 451,066 | -0.37(-0.15%) |
Oct 31, 2013 | 251.65 | 254.95 | 250.94 | 253.45 | 750,995 | +1.39(+0.55%) |
Oct 30, 2013 | 255.02 | 256.32 | 249.93 | 252.06 | 915,230 | -2.91(-1.14%) |
Oct 29, 2013 | 254.10 | 255.13 | 251.50 | 254.97 | 557,161 | +1.28(+0.50%) |
Oct 28, 2013 | 254.27 | 255.87 | 251.68 | 253.69 | 549,131 | -1.12(-0.44%) |
Oct 25, 2013 | 256.45 | 257.80 | 253.65 | 254.81 | 918,872 | -1.62(-0.63%) |
Oct 24, 2013 | 249.99 | 263.52 | 248.56 | 256.43 | 1,474,024 | +10.27(+4.17%) |
Oct 23, 2013 | 242.39 | 246.45 | 241.38 | 246.16 | 785,260 | +3.75(+1.55%) |
Oct 22, 2013 | 242.89 | 243.96 | 240.35 | 242.41 | 382,207 | +0.51(+0.21%) |
Oct 21, 2013 | 243.87 | 243.87 | 241.24 | 241.90 | 548,676 | -1.44(-0.59%) |
Oct 18, 2013 | 241.87 | 243.44 | 240.57 | 243.34 | 738,402 | +1.76(+0.73%) |
Oct 17, 2013 | 239.04 | 241.87 | 238.66 | 241.58 | 688,867 | +1.78(+0.74%) |
Oct 16, 2013 | 239.76 | 241.63 | 238.55 | 239.80 | 591,615 | +1.75(+0.74%) |
Oct 15, 2013 | 240.44 | 241.70 | 237.67 | 238.05 | 1,048,852 | -3.46(-1.43%) |
Oct 14, 2013 | 238.50 | 241.87 | 236.78 | 241.51 | 432,129 | +1.52(+0.63%) |
Oct 11, 2013 | 237.77 | 240.05 | 236.37 | 239.99 | 494,258 | +1.37(+0.57%) |
Oct 10, 2013 | 234.00 | 238.69 | 233.95 | 238.62 | 496,940 | +8.71(+3.79%) |
Oct 09, 2013 | 233.13 | 234.07 | 228.48 | 229.91 | 646,673 | -2.90(-1.25%) |
Oct 08, 2013 | 233.92 | 235.45 | 232.52 | 232.81 | 741,952 | -1.48(-0.63%) |
Oct 07, 2013 | 232.10 | 236.28 | 231.62 | 234.29 | 625,667 | +0.40(+0.17%) |
Oct 04, 2013 | 231.40 | 234.38 | 230.41 | 233.89 | 470,924 | +2.57(+1.11%) |
Oct 03, 2013 | 230.30 | 232.69 | 227.67 | 231.32 | 819,939 | +1.17(+0.51%) |
Oct 02, 2013 | 231.12 | 231.63 | 227.41 | 230.15 | 654,477 | -2.06(-0.89%) |
Oct 01, 2013 | 227.44 | 233.42 | 227.44 | 232.21 | 632,099 | +4.97(+2.19%) |
Sep 30, 2013 | 226.39 | 228.95 | 225.00 | 227.24 | 689,368 | -0.85(-0.37%) |
Sep 27, 2013 | 227.67 | 228.92 | 226.90 | 228.09 | 606,204 | -1.89(-0.82%) |
Sep 26, 2013 | 228.48 | 231.03 | 228.14 | 229.98 | 788,730 | +1.97(+0.86%) |
Sep 25, 2013 | 229.50 | 229.73 | 227.64 | 228.01 | 342,439 | -1.98(-0.86%) |
Sep 24, 2013 | 229.30 | 232.29 | 227.89 | 229.99 | 801,224 | +1.38(+0.60%) |
Sep 23, 2013 | 232.22 | 233.15 | 228.50 | 228.61 | 841,050 | -3.58(-1.54%) |
Sep 20, 2013 | 235.41 | 235.41 | 231.99 | 232.19 | 790,614 | -3.22(-1.37%) |
Sep 19, 2013 | 238.33 | 238.33 | 234.79 | 235.41 | 701,473 | -1.73(-0.73%) |
Sep 18, 2013 | 236.87 | 237.74 | 233.32 | 237.14 | 619,390 | +0.05(+0.02%) |
Sep 17, 2013 | 234.35 | 237.17 | 233.59 | 237.09 | 546,215 | +2.74(+1.17%) |
Sep 16, 2013 | 234.03 | 234.54 | 232.77 | 234.35 | 657,399 | +2.12(+0.91%) |
Sep 13, 2013 | 230.00 | 232.35 | 227.88 | 232.23 | 839,093 | +2.17(+0.94%) |
Sep 12, 2013 | 228.30 | 230.86 | 228.21 | 230.06 | 962,241 | +1.43(+0.63%) |
Sep 11, 2013 | 226.10 | 228.63 | 224.12 | 228.63 | 811,547 | +4.38(+1.95%) |
Sep 10, 2013 | 224.32 | 225.75 | 223.00 | 224.25 | 475,758 | +1.66(+0.75%) |
Sep 09, 2013 | 221.08 | 222.98 | 220.54 | 222.59 | 686,212 | +2.79(+1.27%) |
Sep 06, 2013 | 217.43 | 220.52 | 214.87 | 219.80 | 1,114,428 | +2.81(+1.29%) |
Sep 05, 2013 | 217.43 | 217.79 | 215.61 | 216.99 | 358,127 | -0.79(-0.36%) |
Sep 04, 2013 | 213.76 | 218.81 | 213.16 | 217.78 | 622,114 | +3.92(+1.83%) |
Sep 03, 2013 | 212.80 | 215.73 | 212.56 | 213.86 | 658,658 | +2.62(+1.24%) |
Aug 30, 2013 | 213.62 | 213.67 | 210.79 | 211.24 | 415,280 | -2.33(-1.09%) |
Aug 29, 2013 | 212.00 | 216.78 | 211.20 | 213.57 | 567,393 | +1.18(+0.56%) |
Aug 28, 2013 | 211.90 | 214.18 | 211.61 | 212.39 | 562,523 | +0.28(+0.13%) |
Aug 27, 2013 | 214.34 | 214.93 | 211.83 | 212.11 | 766,123 | -4.14(-1.91%) |
Aug 26, 2013 | 217.95 | 219.25 | 216.09 | 216.25 | 390,279 | -1.91(-0.88%) |
Aug 23, 2013 | 219.38 | 219.58 | 217.26 | 218.16 | 618,322 | -1.22(-0.56%) |
Aug 22, 2013 | 216.99 | 220.10 | 216.15 | 219.38 | 695,638 | +4.30(+2.00%) |
Aug 21, 2013 | 215.29 | 217.41 | 214.83 | 215.08 | 597,252 | -0.85(-0.39%) |
Aug 20, 2013 | 217.38 | 217.80 | 215.70 | 215.93 | 491,087 | -1.46(-0.67%) |
Aug 19, 2013 | 216.35 | 219.38 | 215.51 | 217.39 | 422,831 | +0.45(+0.21%) |
Aug 16, 2013 | 217.03 | 218.96 | 216.65 | 216.94 | 479,997 | -0.64(-0.29%) |
Aug 15, 2013 | 218.01 | 220.62 | 217.49 | 217.58 | 530,824 | -1.93(-0.88%) |
Aug 14, 2013 | 219.88 | 219.96 | 218.29 | 219.51 | 417,479 | -0.53(-0.24%) |
Aug 13, 2013 | 216.53 | 220.25 | 215.45 | 220.04 | 612,997 | +3.86(+1.79%) |
Aug 12, 2013 | 218.15 | 218.15 | 215.27 | 216.18 | 944,487 | -2.36(-1.08%) |
Aug 09, 2013 | 220.80 | 221.34 | 218.34 | 218.54 | 939,211 | -2.28(-1.03%) |
Aug 08, 2013 | 221.40 | 223.03 | 220.68 | 220.82 | 605,452 | -0.14(-0.06%) |
Aug 07, 2013 | 221.00 | 223.07 | 219.20 | 220.96 | 509,261 | -0.97(-0.44%) |
Aug 06, 2013 | 219.69 | 224.49 | 219.69 | 221.93 | 420,439 | -2.86(-1.27%) |
Aug 05, 2013 | 223.84 | 225.67 | 222.99 | 224.79 | 331,426 | +0.79(+0.35%) |
Aug 02, 2013 | 224.34 | 225.29 | 222.20 | 224.00 | 1,026,390 | -0.56(-0.25%) |
Aug 01, 2013 | 223.54 | 224.90 | 221.76 | 224.56 | 807,688 | +2.84(+1.28%) |
Jul 31, 2013 | 222.75 | 224.05 | 220.78 | 221.72 | 1,146,323 | +0.03(+0.01%) |
Jul 30, 2013 | 225.35 | 226.35 | 221.67 | 221.69 | 541,420 | -2.76(-1.23%) |
Jul 29, 2013 | 224.98 | 225.82 | 223.13 | 224.45 | 834,682 | -0.55(-0.24%) |
Jul 26, 2013 | 229.54 | 230.99 | 222.90 | 225.00 | 1,427,227 | -5.70(-2.47%) |
Jul 25, 2013 | 230.82 | 238.99 | 221.10 | 230.70 | 1,658,701 | -2.56(-1.10%) |
Jul 24, 2013 | 236.47 | 236.47 | 232.94 | 233.26 | 670,654 | -2.48(-1.05%) |
Jul 23, 2013 | 235.95 | 237.94 | 235.02 | 235.74 | 713,294 | +0.73(+0.31%) |
Jul 22, 2013 | 235.78 | 235.29 | 233.52 | 235.01 | 383,260 | +0.54(+0.23%) |
Jul 19, 2013 | 233.26 | 234.60 | 231.60 | 234.47 | 668,079 | +1.36(+0.58%) |
Jul 18, 2013 | 233.29 | 234.61 | 232.20 | 233.11 | 480,523 | +0.28(+0.12%) |
Jul 17, 2013 | 232.05 | 233.53 | 231.25 | 232.83 | 428,048 | +1.16(+0.50%) |
Jul 16, 2013 | 234.25 | 234.97 | 230.01 | 231.67 | 554,892 | -2.74(-1.17%) |
Jul 15, 2013 | 234.99 | 235.78 | 232.39 | 234.41 | 659,667 | -0.28(-0.12%) |
Jul 12, 2013 | 237.17 | 238.40 | 222.27 | 234.69 | 2,319,105 | -2.58(-1.09%) |
Jul 11, 2013 | 237.58 | 238.29 | 236.44 | 237.27 | 419,194 | +2.95(+1.26%) |
Jul 10, 2013 | 233.77 | 235.47 | 233.51 | 234.32 | 351,123 | +0.39(+0.17%) |
Jul 09, 2013 | 233.03 | 234.98 | 232.25 | 233.93 | 811,963 | +2.43(+1.05%) |
Jul 08, 2013 | 236.81 | 238.00 | 231.38 | 231.50 | 942,380 | -3.51(-1.49%) |
Jul 05, 2013 | 232.32 | 270.00 | 231.43 | 235.01 | 697,622 | +4.82(+2.09%) |
Jul 03, 2013 | 226.90 | 230.52 | 225.68 | 230.19 | 347,894 | +3.95(+1.75%) |
Jul 02, 2013 | 229.52 | 230.26 | 224.78 | 226.24 | 630,239 | -3.77(-1.64%) |
Jul 01, 2013 | 226.95 | 231.23 | 226.34 | 230.01 | 719,448 | +4.00(+1.77%) |
Jun 28, 2013 | 225.29 | 226.75 | 223.13 | 226.01 | 958,195 | +0.37(+0.16%) |
Jun 27, 2013 | 223.88 | 226.94 | 222.55 | 225.64 | 1,113,454 | +5.95(+2.71%) |
Jun 26, 2013 | 213.69 | 220.78 | 213.69 | 219.69 | 960,141 | +7.32(+3.45%) |
Jun 25, 2013 | 212.21 | 213.70 | 211.36 | 212.37 | 761,354 | +2.68(+1.28%) |
Jun 24, 2013 | 210.00 | 211.60 | 208.54 | 209.69 | 589,328 | -2.05(-0.97%) |
Jun 21, 2013 | 215.18 | 215.60 | 209.89 | 211.74 | 1,037,726 | -1.74(-0.82%) |
Jun 20, 2013 | 215.04 | 218.03 | 213.00 | 213.48 | 786,451 | -3.18(-1.47%) |
Jun 19, 2013 | 221.48 | 221.62 | 216.59 | 216.66 | 351,386 | -5.00(-2.26%) |
Jun 18, 2013 | 219.51 | 221.90 | 218.64 | 221.66 | 298,919 | +2.71(+1.24%) |
Jun 17, 2013 | 221.42 | 221.61 | 218.08 | 218.95 | 607,887 | -0.98(-0.45%) |
Jun 14, 2013 | 219.98 | 221.34 | 218.88 | 219.93 | 372,991 | -0.29(-0.13%) |
Jun 13, 2013 | 216.00 | 220.55 | 215.96 | 220.22 | 487,251 | +3.93(+1.82%) |
Jun 12, 2013 | 221.05 | 221.31 | 215.66 | 216.29 | 372,409 | -3.03(-1.38%) |
Jun 11, 2013 | 217.62 | 220.38 | 217.21 | 219.32 | 706,621 | -0.19(-0.09%) |
Jun 10, 2013 | 218.44 | 220.14 | 217.75 | 219.51 | 625,796 | +1.13(+0.52%) |
Jun 07, 2013 | 214.70 | 219.42 | 214.70 | 218.38 | 869,379 | +3.29(+1.53%) |
Jun 06, 2013 | 210.20 | 215.13 | 209.97 | 215.09 | 509,029 | +4.98(+2.37%) |
Jun 05, 2013 | 213.40 | 213.91 | 210.05 | 210.11 | 515,327 | -3.79(-1.77%) |
Jun 04, 2013 | 216.16 | 216.16 | 212.82 | 213.90 | 770,103 | -2.66(-1.23%) |
Jun 03, 2013 | 214.51 | 216.64 | 212.06 | 216.56 | 745,433 | +2.64(+1.23%) |
May 31, 2013 | 215.64 | 218.85 | 213.89 | 213.92 | 834,436 | -1.94(-0.90%) |
May 30, 2013 | 211.13 | 216.78 | 210.83 | 215.86 | 789,432 | +5.11(+2.42%) |
May 29, 2013 | 211.32 | 212.48 | 210.26 | 210.75 | 364,306 | -2.16(-1.01%) |
May 28, 2013 | 213.26 | 215.00 | 211.91 | 212.91 | 504,539 | +2.18(+1.03%) |
May 24, 2013 | 208.81 | 211.40 | 207.15 | 210.73 | 572,907 | +1.08(+0.52%) |
May 23, 2013 | 207.68 | 211.66 | 207.68 | 209.65 | 951,577 | -2.05(-0.97%) |
May 22, 2013 | 212.61 | 214.75 | 211.48 | 211.70 | 695,737 | -1.64(-0.77%) |
May 21, 2013 | 214.72 | 215.46 | 213.33 | 213.34 | 409,797 | -1.74(-0.81%) |
May 20, 2013 | 212.49 | 215.11 | 211.99 | 215.08 | 710,403 | +2.08(+0.98%) |
May 17, 2013 | 210.34 | 213.06 | 209.36 | 213.00 | 912,761 | +3.47(+1.66%) |
May 16, 2013 | 211.45 | 212.95 | 209.40 | 209.53 | 779,320 | -1.97(-0.93%) |
May 15, 2013 | 211.63 | 212.01 | 209.78 | 211.50 | 484,164 | +3.04(+1.46%) |
May 13, 2013 | 209.98 | 210.41 | 208.05 | 208.46 | 861,913 | -1.51(-0.72%) |
May 10, 2013 | 206.71 | 211.00 | 206.25 | 209.97 | 1,139,087 | +3.29(+1.59%) |
May 09, 2013 | 201.15 | 211.89 | 201.15 | 206.68 | 2,019,007 | +14.66(+7.63%) |
May 08, 2013 | 192.33 | 193.62 | 191.39 | 192.02 | 507,430 | -1.50(-0.78%) |
May 07, 2013 | 191.37 | 193.65 | 190.62 | 193.52 | 388,487 | +2.52(+1.32%) |
May 06, 2013 | 189.66 | 191.71 | 189.66 | 191.00 | 433,929 | +1.10(+0.58%) |
May 03, 2013 | 190.50 | 191.26 | 188.28 | 189.90 | 643,031 | +1.62(+0.86%) |
May 02, 2013 | 189.95 | 190.65 | 188.11 | 188.28 | 679,867 | -1.65(-0.87%) |