Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 282.11 | 283.35 | 280.89 | 281.97 | 364,586 | +1.16(+0.41%) |
Nov 26, 2014 | 281.25 | 280.81 | 280.81 | 280.81 | 390,828 | +0.46(+0.17%) |
Nov 25, 2014 | 280.06 | 281.76 | 278.38 | 280.35 | 693,892 | +0.97(+0.35%) |
Nov 24, 2014 | 280.60 | 281.63 | 278.26 | 279.39 | 582,714 | -0.09(-0.03%) |
Nov 21, 2014 | 276.90 | 280.03 | 276.15 | 279.48 | 1,072,989 | +6.57(+2.41%) |
Nov 20, 2014 | 269.83 | 274.02 | 269.70 | 272.91 | 388,776 | +0.93(+0.34%) |
Nov 19, 2014 | 272.48 | 272.66 | 269.50 | 271.98 | 414,338 | -1.24(-0.45%) |
Nov 18, 2014 | 272.78 | 273.83 | 272.29 | 273.22 | 483,843 | +0.75(+0.28%) |
Nov 17, 2014 | 272.00 | 273.45 | 271.42 | 272.47 | 365,079 | -0.57(-0.21%) |
Nov 14, 2014 | 274.82 | 274.92 | 272.74 | 273.04 | 299,107 | -0.68(-0.25%) |
Nov 13, 2014 | 275.09 | 275.47 | 271.78 | 273.72 | 504,039 | -1.04(-0.38%) |
Nov 12, 2014 | 274.29 | 275.61 | 273.14 | 274.76 | 581,607 | -1.01(-0.37%) |
Nov 11, 2014 | 276.06 | 276.84 | 275.02 | 275.77 | 411,628 | +0.38(+0.14%) |
Nov 10, 2014 | 276.02 | 276.35 | 274.87 | 275.39 | 691,324 | -0.61(-0.22%) |
Nov 07, 2014 | 273.47 | 276.84 | 271.82 | 276.00 | 932,576 | +3.02(+1.11%) |
Nov 06, 2014 | 271.14 | 273.46 | 270.32 | 272.98 | 613,493 | +2.65(+0.98%) |
Nov 05, 2014 | 271.50 | 272.77 | 269.99 | 270.32 | 881,153 | +2.14(+0.80%) |
Nov 04, 2014 | 265.71 | 269.26 | 264.98 | 268.19 | 959,767 | +2.14(+0.81%) |
Nov 03, 2014 | 269.30 | 270.13 | 264.67 | 266.05 | 853,017 | -1.81(-0.68%) |
Oct 31, 2014 | 263.87 | 268.73 | 263.36 | 267.86 | 969,678 | +6.19(+2.36%) |
Oct 30, 2014 | 259.15 | 262.52 | 259.13 | 261.67 | 766,002 | +0.97(+0.37%) |
Oct 29, 2014 | 258.31 | 261.36 | 256.68 | 260.70 | 868,072 | +2.05(+0.79%) |
Oct 28, 2014 | 256.91 | 258.65 | 255.88 | 258.65 | 517,617 | +3.61(+1.41%) |
Oct 27, 2014 | 253.93 | 255.11 | 255.11 | 255.04 | 542,458 | -0.06(-0.02%) |
Oct 24, 2014 | 252.56 | 255.49 | 252.40 | 255.11 | 481,611 | +2.19(+0.87%) |
Oct 23, 2014 | 251.64 | 254.58 | 251.16 | 252.91 | 688,180 | +4.87(+1.96%) |
Oct 22, 2014 | 250.50 | 251.31 | 247.91 | 248.05 | 912,134 | -2.58(-1.03%) |
Oct 21, 2014 | 248.20 | 251.66 | 247.53 | 250.62 | 980,248 | +4.74(+1.93%) |
Oct 20, 2014 | 246.37 | 247.36 | 245.00 | 245.89 | 996,920 | -2.00(-0.81%) |
Oct 17, 2014 | 246.86 | 251.13 | 245.30 | 247.89 | 890,046 | +3.92(+1.61%) |
Oct 16, 2014 | 237.52 | 247.94 | 237.16 | 243.97 | 1,167,565 | +0.25(+0.10%) |
Oct 15, 2014 | 239.90 | 245.99 | 230.39 | 243.72 | 1,995,414 | +2.85(+1.18%) |
Oct 14, 2014 | 239.50 | 242.80 | 238.72 | 240.87 | 1,040,013 | +2.22(+0.93%) |
Oct 13, 2014 | 243.07 | 244.44 | 238.51 | 238.65 | 736,520 | -3.90(-1.61%) |
Oct 10, 2014 | 246.09 | 248.16 | 242.25 | 242.54 | 1,013,315 | -4.98(-2.01%) |
Oct 09, 2014 | 255.18 | 255.18 | 247.36 | 247.52 | 872,575 | -7.60(-2.98%) |
Oct 08, 2014 | 249.73 | 255.46 | 247.36 | 255.12 | 1,042,010 | +4.74(+1.89%) |
Oct 07, 2014 | 254.57 | 254.57 | 250.34 | 250.38 | 629,547 | -5.71(-2.23%) |
Oct 06, 2014 | 257.95 | 258.60 | 254.72 | 256.09 | 550,877 | -0.75(-0.29%) |
Oct 03, 2014 | 255.15 | 257.93 | 255.15 | 256.84 | 626,623 | +2.74(+1.08%) |
Oct 02, 2014 | 252.83 | 254.94 | 250.59 | 254.10 | 606,840 | +0.28(+0.11%) |
Oct 01, 2014 | 257.15 | 257.15 | 252.85 | 253.83 | 1,029,376 | -3.99(-1.55%) |
Sep 30, 2014 | 259.33 | 260.96 | 256.73 | 257.81 | 981,779 | -1.83(-0.70%) |
Sep 29, 2014 | 259.92 | 261.76 | 258.18 | 259.64 | 968,279 | -3.47(-1.32%) |
Sep 26, 2014 | 257.17 | 264.54 | 257.17 | 263.12 | 1,642,064 | +10.64(+4.21%) |
Sep 25, 2014 | 256.75 | 258.29 | 251.71 | 252.47 | 861,035 | -5.87(-2.27%) |
Sep 24, 2014 | 255.62 | 258.68 | 255.21 | 258.35 | 508,611 | +3.09(+1.21%) |
Sep 23, 2014 | 256.19 | 258.00 | 254.65 | 255.25 | 538,640 | -2.00(-0.78%) |
Sep 22, 2014 | 259.92 | 259.92 | 256.11 | 257.26 | 503,134 | -3.25(-1.25%) |
Sep 19, 2014 | 263.71 | 263.85 | 259.46 | 260.51 | 1,023,918 | -1.46(-0.56%) |
Sep 18, 2014 | 259.86 | 262.43 | 259.24 | 261.97 | 614,229 | +3.04(+1.17%) |
Sep 17, 2014 | 257.95 | 260.60 | 256.78 | 258.93 | 680,914 | +1.23(+0.48%) |
Sep 16, 2014 | 256.22 | 258.43 | 253.93 | 257.70 | 750,029 | +0.96(+0.37%) |
Sep 15, 2014 | 257.56 | 258.27 | 256.11 | 256.74 | 485,092 | -1.67(-0.64%) |
Sep 12, 2014 | 257.85 | 259.03 | 256.79 | 258.40 | 480,133 | +0.44(+0.17%) |
Sep 11, 2014 | 257.39 | 258.74 | 256.63 | 257.96 | 643,048 | -1.06(-0.41%) |
Sep 10, 2014 | 259.10 | 260.19 | 258.41 | 259.02 | 597,039 | +1.12(+0.43%) |
Sep 09, 2014 | 260.24 | 260.78 | 257.45 | 257.91 | 475,176 | -3.12(-1.19%) |
Sep 08, 2014 | 260.67 | 262.47 | 259.64 | 261.03 | 425,424 | -0.26(-0.10%) |
Sep 05, 2014 | 259.92 | 261.30 | 257.75 | 261.29 | 503,092 | +0.79(+0.30%) |
Sep 04, 2014 | 261.53 | 263.02 | 259.79 | 260.49 | 561,846 | +0.41(+0.16%) |
Sep 03, 2014 | 260.38 | 261.28 | 258.95 | 260.08 | 568,268 | +1.88(+0.73%) |
Sep 02, 2014 | 261.03 | 261.22 | 256.79 | 258.21 | 983,791 | -1.34(-0.52%) |
Aug 29, 2014 | 259.13 | 259.55 | 259.55 | 259.55 | 627,184 | +1.33(+0.51%) |
Aug 28, 2014 | 259.64 | 260.22 | 257.63 | 258.22 | 707,075 | -2.18(-0.84%) |
Aug 27, 2014 | 262.75 | 263.61 | 259.21 | 260.41 | 709,116 | -2.28(-0.87%) |
Aug 26, 2014 | 260.84 | 263.32 | 260.09 | 262.69 | 892,779 | +2.74(+1.05%) |
Aug 25, 2014 | 255.78 | 260.35 | 255.66 | 259.95 | 905,272 | +5.43(+2.14%) |
Aug 22, 2014 | 253.81 | 255.63 | 253.18 | 254.51 | 585,989 | -0.23(-0.09%) |
Aug 21, 2014 | 253.30 | 254.81 | 252.18 | 254.74 | 660,878 | +1.23(+0.48%) |
Aug 20, 2014 | 250.93 | 253.70 | 249.68 | 253.51 | 675,563 | +2.47(+0.99%) |
Aug 19, 2014 | 249.45 | 251.27 | 248.90 | 251.04 | 907,972 | +1.42(+0.57%) |
Aug 18, 2014 | 247.55 | 249.72 | 247.01 | 249.62 | 595,895 | +3.61(+1.47%) |
Aug 15, 2014 | 247.06 | 247.60 | 244.00 | 246.01 | 753,722 | +0.30(+0.12%) |
Aug 14, 2014 | 244.61 | 245.82 | 244.28 | 245.71 | 428,178 | +1.34(+0.55%) |
Aug 13, 2014 | 244.31 | 242.71 | 243.35 | 244.36 | 491,370 | +1.66(+0.68%) |
Aug 12, 2014 | 240.22 | 243.10 | 240.16 | 242.71 | 709,791 | +1.91(+0.79%) |
Aug 11, 2014 | 241.40 | 242.63 | 240.55 | 240.80 | 455,555 | +0.50(+0.21%) |
Aug 08, 2014 | 237.68 | 239.84 | 236.25 | 240.30 | 506,931 | +3.77(+1.59%) |
Aug 07, 2014 | 238.51 | 240.26 | 235.40 | 236.53 | 552,706 | -0.82(-0.35%) |
Aug 06, 2014 | 234.05 | 238.88 | 233.70 | 237.35 | 856,785 | +2.28(+0.97%) |
Aug 05, 2014 | 237.44 | 238.62 | 234.50 | 235.07 | 970,652 | -3.33(-1.40%) |
Aug 04, 2014 | 239.28 | 239.28 | 236.78 | 238.41 | 1,123,146 | +1.50(+0.63%) |
Aug 01, 2014 | 234.76 | 240.52 | 234.21 | 236.91 | 986,364 | -1.00(-0.42%) |
Jul 31, 2014 | 243.39 | 243.57 | 237.91 | 237.91 | 1,080,312 | -7.88(-3.21%) |
Jul 30, 2014 | 246.84 | 247.60 | 244.07 | 245.78 | 645,597 | +0.22(+0.09%) |
Jul 29, 2014 | 247.60 | 249.24 | 245.45 | 245.56 | 582,209 | -1.48(-0.60%) |
Jul 28, 2014 | 245.85 | 247.94 | 244.56 | 247.04 | 715,937 | +1.19(+0.48%) |
Jul 25, 2014 | 246.45 | 247.30 | 244.85 | 245.85 | 651,041 | -1.91(-0.77%) |
Jul 24, 2014 | 248.49 | 249.18 | 247.05 | 247.77 | 506,680 | +0.63(+0.26%) |
Jul 23, 2014 | 249.73 | 249.83 | 247.09 | 247.13 | 882,258 | -1.96(-0.79%) |
Jul 22, 2014 | 249.16 | 250.91 | 248.77 | 249.09 | 666,463 | +0.34(+0.14%) |
Jul 21, 2014 | 248.32 | 250.26 | 247.84 | 248.75 | 714,912 | -1.75(-0.70%) |
Jul 18, 2014 | 248.35 | 251.17 | 248.00 | 250.50 | 861,743 | +2.40(+0.97%) |
Jul 17, 2014 | 252.16 | 254.43 | 247.73 | 248.10 | 975,513 | -5.76(-2.27%) |
Jul 16, 2014 | 255.32 | 259.12 | 251.81 | 253.86 | 1,130,360 | +1.12(+0.44%) |
Jul 15, 2014 | 252.18 | 254.60 | 251.56 | 252.75 | 1,360,583 | +0.38(+0.15%) |
Jul 14, 2014 | 249.23 | 252.80 | 249.09 | 252.37 | 833,430 | +4.25(+1.71%) |
Jul 11, 2014 | 246.78 | 248.81 | 245.53 | 248.12 | 787,484 | +1.49(+0.60%) |
Jul 10, 2014 | 247.08 | 248.14 | 245.16 | 246.63 | 690,231 | -3.95(-1.58%) |
Jul 09, 2014 | 250.22 | 251.16 | 248.99 | 250.58 | 442,506 | +2.07(+0.83%) |
Jul 08, 2014 | 250.62 | 250.63 | 248.01 | 248.51 | 577,941 | -2.24(-0.89%) |
Jul 07, 2014 | 250.81 | 251.98 | 249.92 | 250.75 | 495,927 | -1.89(-0.75%) |
Jul 03, 2014 | 250.60 | 252.64 | 252.64 | 252.64 | 354,163 | +1.35(+0.54%) |
Jul 02, 2014 | 251.94 | 252.09 | 249.72 | 251.29 | 691,742 | -0.40(-0.16%) |
Jul 01, 2014 | 251.16 | 253.62 | 250.10 | 251.69 | 633,408 | +2.17(+0.87%) |
Jun 30, 2014 | 247.57 | 250.33 | 247.09 | 249.52 | 644,872 | +1.96(+0.79%) |
Jun 27, 2014 | 245.92 | 248.01 | 245.00 | 247.56 | 667,721 | +1.46(+0.59%) |
Jun 26, 2014 | 247.68 | 248.12 | 244.00 | 246.10 | 775,256 | -1.39(-0.56%) |
Jun 25, 2014 | 246.23 | 248.80 | 245.19 | 247.49 | 657,629 | +0.58(+0.23%) |
Jun 24, 2014 | 247.48 | 249.82 | 246.05 | 246.91 | 748,170 | -1.30(-0.52%) |
Jun 23, 2014 | 247.61 | 248.99 | 246.87 | 248.20 | 597,751 | -0.10(-0.04%) |
Jun 20, 2014 | 249.50 | 250.24 | 247.30 | 248.31 | 858,361 | -0.58(-0.24%) |
Jun 19, 2014 | 249.89 | 250.72 | 246.92 | 248.89 | 897,712 | -0.82(-0.33%) |
Jun 18, 2014 | 243.78 | 250.36 | 242.37 | 249.71 | 1,197,831 | +6.09(+2.50%) |
Jun 17, 2014 | 240.22 | 243.73 | 238.77 | 243.62 | 580,355 | +2.08(+0.86%) |
Jun 16, 2014 | 240.81 | 242.01 | 239.30 | 241.54 | 604,252 | -0.05(-0.02%) |
Jun 13, 2014 | 241.74 | 242.80 | 240.53 | 241.59 | 436,446 | +0.49(+0.20%) |
Jun 12, 2014 | 243.22 | 243.47 | 239.87 | 241.10 | 665,752 | -2.01(-0.83%) |
Jun 11, 2014 | 244.23 | 245.13 | 241.87 | 243.11 | 522,820 | -2.58(-1.05%) |
Jun 10, 2014 | 245.26 | 246.51 | 243.68 | 245.69 | 502,999 | +0.58(+0.24%) |
Jun 06, 2014 | 243.38 | 245.59 | 242.48 | 245.11 | 585,535 | +3.15(+1.30%) |
Jun 05, 2014 | 241.67 | 242.68 | 239.26 | 241.97 | 725,363 | +0.87(+0.36%) |
Jun 04, 2014 | 238.51 | 241.37 | 237.75 | 241.10 | 719,472 | +1.66(+0.69%) |
Jun 03, 2014 | 236.54 | 240.78 | 236.06 | 239.44 | 927,137 | +2.00(+0.84%) |
Jun 02, 2014 | 236.61 | 237.91 | 234.57 | 237.44 | 520,952 | +0.88(+0.37%) |
May 30, 2014 | 236.08 | 237.40 | 235.34 | 236.56 | 470,452 | +0.06(+0.03%) |
May 29, 2014 | 234.96 | 236.82 | 234.27 | 236.50 | 523,121 | +2.60(+1.11%) |
May 28, 2014 | 236.46 | 237.26 | 233.74 | 233.90 | 802,949 | -2.45(-1.04%) |
May 27, 2014 | 235.22 | 237.34 | 234.24 | 236.35 | 597,986 | +3.06(+1.31%) |
May 23, 2014 | 233.09 | 233.29 | 233.29 | 233.29 | 461,550 | -0.55(-0.24%) |
May 22, 2014 | 232.08 | 233.99 | 231.23 | 233.84 | 359,109 | +1.16(+0.50%) |
May 21, 2014 | 230.75 | 233.53 | 230.75 | 232.68 | 580,204 | +2.69(+1.17%) |
May 20, 2014 | 231.98 | 232.91 | 228.88 | 229.99 | 563,788 | -1.99(-0.86%) |
May 19, 2014 | 230.57 | 232.50 | 229.81 | 231.98 | 518,265 | +1.14(+0.49%) |
May 16, 2014 | 233.38 | 233.38 | 228.62 | 230.84 | 701,886 | +0.40(+0.17%) |
May 15, 2014 | 233.71 | 234.12 | 229.00 | 230.45 | 853,949 | -3.71(-1.58%) |
May 14, 2014 | 235.21 | 235.91 | 233.67 | 234.16 | 611,712 | -0.90(-0.38%) |
May 13, 2014 | 236.63 | 238.47 | 234.37 | 235.06 | 766,931 | -1.26(-0.53%) |
May 12, 2014 | 230.76 | 237.80 | 230.76 | 236.31 | 894,536 | +1.74(+0.74%) |
May 09, 2014 | 232.94 | 234.83 | 231.69 | 234.57 | 676,054 | +1.52(+0.65%) |
May 08, 2014 | 231.52 | 234.99 | 231.52 | 233.05 | 750,009 | +1.07(+0.46%) |
May 07, 2014 | 230.27 | 232.41 | 228.97 | 231.98 | 788,464 | +2.09(+0.91%) |
May 06, 2014 | 231.39 | 232.19 | 229.75 | 229.90 | 746,286 | -1.70(-0.73%) |
May 05, 2014 | 231.40 | 232.41 | 229.10 | 231.59 | 653,402 | -0.39(-0.17%) |
May 02, 2014 | 233.38 | 236.06 | 231.80 | 231.98 | 780,168 | -1.59(-0.68%) |
May 01, 2014 | 232.74 | 234.91 | 231.22 | 233.57 | 758,711 | +0.04(+0.02%) |
Apr 30, 2014 | 232.08 | 234.42 | 231.21 | 233.53 | 545,195 | +0.39(+0.17%) |
Apr 29, 2014 | 233.91 | 234.76 | 232.61 | 233.15 | 634,494 | +1.55(+0.67%) |
Apr 28, 2014 | 234.33 | 235.57 | 229.17 | 231.59 | 1,040,597 | -1.51(-0.65%) |
Apr 25, 2014 | 235.08 | 235.54 | 232.12 | 233.11 | 507,920 | -2.46(-1.04%) |
Apr 24, 2014 | 237.09 | 238.65 | 234.92 | 235.57 | 702,364 | -3.09(-1.29%) |
Apr 23, 2014 | 238.97 | 240.46 | 237.35 | 238.66 | 625,099 | -0.52(-0.22%) |
Apr 22, 2014 | 237.61 | 240.72 | 236.65 | 239.18 | 746,541 | +1.85(+0.78%) |
Apr 21, 2014 | 239.07 | 239.21 | 236.79 | 237.32 | 839,548 | -1.94(-0.81%) |
Apr 17, 2014 | 242.81 | 239.26 | 239.26 | 239.26 | 1,303,966 | -1.37(-0.57%) |
Apr 16, 2014 | 234.12 | 241.02 | 234.12 | 240.63 | 1,404,079 | +7.32(+3.14%) |
Apr 15, 2014 | 232.66 | 234.12 | 228.88 | 233.31 | 816,451 | +1.74(+0.75%) |
Apr 14, 2014 | 231.37 | 231.97 | 228.80 | 231.57 | 939,570 | +3.69(+1.62%) |
Apr 11, 2014 | 229.46 | 230.55 | 226.70 | 227.88 | 1,198,187 | -1.74(-0.76%) |
Apr 10, 2014 | 239.82 | 239.84 | 229.62 | 229.62 | 1,128,577 | -9.60(-4.01%) |
Apr 09, 2014 | 235.45 | 239.62 | 234.85 | 239.21 | 734,554 | +4.59(+1.96%) |
Apr 08, 2014 | 235.53 | 236.71 | 232.79 | 234.62 | 1,071,148 | -1.16(-0.49%) |
Apr 07, 2014 | 240.30 | 240.93 | 235.21 | 235.78 | 1,074,033 | -3.90(-1.63%) |
Apr 04, 2014 | 247.93 | 248.29 | 239.15 | 239.68 | 1,129,259 | -4.44(-1.82%) |
Apr 03, 2014 | 247.97 | 247.97 | 243.19 | 244.12 | 714,683 | -3.03(-1.23%) |
Apr 02, 2014 | 245.96 | 249.41 | 244.74 | 247.15 | 755,738 | +1.29(+0.52%) |
Apr 01, 2014 | 245.27 | 246.06 | 242.70 | 245.86 | 975,906 | +1.87(+0.77%) |
Mar 31, 2014 | 243.98 | 244.95 | 242.68 | 243.99 | 840,497 | +2.78(+1.15%) |
Mar 28, 2014 | 240.05 | 243.56 | 239.28 | 241.21 | 904,114 | +3.41(+1.43%) |
Mar 27, 2014 | 240.13 | 241.09 | 237.06 | 237.80 | 857,327 | -2.13(-0.89%) |
Mar 26, 2014 | 241.74 | 243.12 | 239.23 | 239.94 | 1,238,437 | +1.28(+0.54%) |
Mar 25, 2014 | 236.13 | 238.83 | 233.97 | 238.66 | 1,169,859 | +3.90(+1.66%) |
Mar 24, 2014 | 234.16 | 235.80 | 231.68 | 234.76 | 1,137,960 | +0.56(+0.24%) |
Mar 21, 2014 | 234.84 | 236.02 | 232.05 | 234.20 | 1,718,258 | +0.68(+0.29%) |
Mar 20, 2014 | 230.42 | 234.70 | 230.18 | 233.53 | 832,591 | +2.01(+0.87%) |
Mar 19, 2014 | 233.78 | 234.00 | 229.62 | 231.52 | 861,441 | -2.08(-0.89%) |
Mar 18, 2014 | 232.84 | 234.12 | 232.11 | 233.60 | 530,464 | +1.84(+0.79%) |
Mar 17, 2014 | 231.22 | 234.40 | 230.91 | 231.76 | 961,981 | +2.33(+1.01%) |
Mar 14, 2014 | 231.81 | 233.57 | 229.43 | 229.43 | 925,606 | -2.75(-1.18%) |
Mar 13, 2014 | 240.86 | 241.49 | 231.73 | 232.18 | 1,324,683 | -7.47(-3.12%) |
Mar 12, 2014 | 237.47 | 239.66 | 236.27 | 239.65 | 715,458 | +0.07(+0.03%) |
Mar 11, 2014 | 239.85 | 241.26 | 238.66 | 239.58 | 1,090,052 | +0.25(+0.10%) |
Mar 10, 2014 | 241.04 | 241.29 | 237.90 | 239.33 | 1,043,718 | -1.80(-0.75%) |
Mar 07, 2014 | 243.81 | 243.81 | 240.12 | 241.13 | 979,961 | -0.25(-0.10%) |
Mar 06, 2014 | 239.59 | 242.23 | 238.41 | 241.38 | 950,471 | +3.13(+1.31%) |
Mar 05, 2014 | 237.21 | 238.89 | 236.64 | 238.25 | 692,485 | +1.39(+0.59%) |
Mar 04, 2014 | 234.57 | 238.11 | 234.39 | 236.86 | 950,549 | +5.30(+2.29%) |
Mar 03, 2014 | 231.88 | 232.53 | 229.60 | 231.57 | 886,432 | -3.46(-1.47%) |
Feb 28, 2014 | 235.75 | 238.16 | 233.92 | 235.03 | 1,151,175 | -0.75(-0.32%) |
Feb 27, 2014 | 229.55 | 236.41 | 229.51 | 235.78 | 1,027,800 | +6.31(+2.75%) |
Feb 26, 2014 | 231.52 | 232.42 | 228.12 | 229.47 | 883,452 | -1.98(-0.86%) |
Feb 25, 2014 | 232.92 | 234.23 | 230.95 | 231.45 | 928,831 | -1.84(-0.79%) |
Feb 24, 2014 | 231.13 | 234.81 | 230.53 | 233.29 | 823,770 | +2.77(+1.20%) |
Feb 21, 2014 | 231.76 | 233.06 | 230.37 | 230.53 | 736,193 | -1.17(-0.51%) |
Feb 20, 2014 | 231.60 | 232.80 | 229.37 | 231.70 | 786,240 | +0.02(+0.01%) |
Feb 19, 2014 | 233.82 | 237.42 | 231.40 | 231.68 | 768,431 | -4.22(-1.79%) |
Feb 18, 2014 | 233.85 | 236.51 | 233.61 | 235.89 | 666,310 | +2.26(+0.97%) |
Feb 14, 2014 | 234.75 | 233.63 | 233.63 | 233.63 | 861,620 | -1.16(-0.50%) |
Feb 13, 2014 | 230.52 | 235.74 | 228.31 | 234.80 | 713,967 | +0.79(+0.34%) |
Feb 12, 2014 | 235.00 | 237.07 | 232.98 | 234.00 | 855,656 | -1.26(-0.54%) |
Feb 11, 2014 | 232.07 | 236.31 | 231.30 | 235.27 | 990,668 | +3.18(+1.37%) |
Feb 10, 2014 | 229.62 | 232.87 | 228.78 | 232.09 | 952,934 | +0.89(+0.39%) |
Feb 07, 2014 | 228.98 | 231.30 | 227.52 | 231.20 | 1,123,690 | +3.85(+1.70%) |
Feb 06, 2014 | 224.60 | 227.94 | 223.90 | 227.34 | 1,111,762 | +4.32(+1.94%) |
Feb 05, 2014 | 224.24 | 226.96 | 220.53 | 223.02 | 1,190,420 | -0.37(-0.17%) |
Feb 04, 2014 | 221.10 | 225.56 | 220.72 | 223.39 | 1,190,798 | +2.59(+1.17%) |
Feb 03, 2014 | 229.02 | 230.32 | 219.56 | 220.80 | 2,054,047 | -10.85(-4.69%) |
Jan 31, 2014 | 232.07 | 235.10 | 228.21 | 231.66 | 1,193,426 | -3.83(-1.63%) |
Jan 30, 2014 | 232.40 | 236.78 | 232.40 | 235.49 | 893,792 | +4.80(+2.08%) |
Jan 29, 2014 | 232.72 | 233.57 | 229.94 | 230.69 | 969,122 | -3.45(-1.48%) |
Jan 28, 2014 | 232.07 | 234.53 | 231.09 | 234.14 | 1,379,523 | +2.88(+1.25%) |
Jan 27, 2014 | 236.39 | 237.18 | 230.68 | 231.26 | 1,469,962 | -2.44(-1.04%) |
Jan 24, 2014 | 241.88 | 241.88 | 233.53 | 233.69 | 1,360,679 | -9.61(-3.95%) |
Jan 23, 2014 | 247.12 | 248.46 | 243.12 | 243.30 | 1,474,128 | -6.42(-2.57%) |
Jan 22, 2014 | 246.71 | 250.37 | 245.73 | 249.72 | 1,298,836 | +3.95(+1.61%) |
Jan 21, 2014 | 245.79 | 246.95 | 244.40 | 245.77 | 867,969 | +1.58(+0.65%) |
Jan 17, 2014 | 246.60 | 244.19 | 244.19 | 244.19 | 1,328,293 | -0.82(-0.33%) |
Jan 16, 2014 | 250.04 | 251.34 | 241.69 | 245.00 | 1,979,234 | +3.88(+1.61%) |
Jan 15, 2014 | 240.11 | 241.65 | 238.30 | 241.13 | 1,352,581 | +1.72(+0.72%) |
Jan 14, 2014 | 237.47 | 239.94 | 236.21 | 239.41 | 789,035 | +3.12(+1.32%) |
Jan 13, 2014 | 241.71 | 243.46 | 235.83 | 236.28 | 1,023,930 | -6.53(-2.69%) |
Jan 10, 2014 | 243.43 | 245.95 | 240.06 | 242.81 | 671,166 | -0.88(-0.36%) |
Jan 09, 2014 | 244.65 | 245.88 | 242.10 | 243.69 | 612,875 | -0.60(-0.25%) |
Jan 08, 2014 | 244.93 | 246.21 | 242.90 | 244.30 | 892,786 | -0.08(-0.03%) |
Jan 07, 2014 | 242.18 | 246.43 | 242.18 | 244.37 | 548,238 | +2.23(+0.92%) |
Jan 06, 2014 | 243.85 | 244.91 | 240.84 | 242.15 | 650,634 | -0.08(-0.03%) |
Jan 03, 2014 | 240.51 | 243.62 | 239.33 | 242.22 | 574,427 | +1.06(+0.44%) |
Jan 02, 2014 | 243.16 | 243.16 | 239.37 | 241.16 | 513,832 | -2.83(-1.16%) |
Dec 31, 2013 | 244.73 | 244.00 | 244.00 | 244.00 | 422,314 | +0.30(+0.12%) |
Dec 30, 2013 | 243.86 | 244.40 | 241.97 | 243.69 | 439,719 | -0.23(-0.10%) |
Dec 27, 2013 | 243.63 | 245.94 | 242.25 | 243.93 | 368,779 | +0.76(+0.31%) |
Dec 26, 2013 | 249.03 | 249.03 | 241.36 | 243.16 | 441,643 | -0.62(-0.26%) |
Dec 24, 2013 | 243.06 | 244.24 | 242.06 | 243.79 | 243,959 | +0.60(+0.25%) |
Dec 23, 2013 | 245.61 | 245.61 | 242.38 | 243.19 | 597,717 | +0.83(+0.34%) |
Dec 20, 2013 | 238.86 | 244.52 | 237.77 | 242.35 | 1,635,231 | +4.59(+1.93%) |
Dec 19, 2013 | 238.73 | 238.99 | 236.01 | 237.76 | 909,304 | -1.00(-0.42%) |
Dec 18, 2013 | 232.68 | 238.90 | 229.66 | 238.77 | 1,245,437 | +5.44(+2.33%) |
Dec 17, 2013 | 234.77 | 235.78 | 232.94 | 233.32 | 1,049,828 | -1.64(-0.70%) |
Dec 16, 2013 | 229.36 | 235.11 | 229.36 | 234.97 | 1,211,779 | +5.37(+2.34%) |
Dec 13, 2013 | 226.17 | 230.57 | 226.17 | 229.60 | 794,234 | +4.65(+2.07%) |
Dec 12, 2013 | 225.38 | 227.72 | 224.87 | 224.95 | 930,415 | -0.42(-0.19%) |
Dec 11, 2013 | 231.22 | 231.90 | 225.17 | 225.38 | 873,295 | -5.46(-2.36%) |
Dec 10, 2013 | 232.62 | 233.32 | 230.18 | 230.83 | 627,317 | -2.55(-1.09%) |
Dec 09, 2013 | 232.80 | 235.10 | 231.65 | 233.39 | 487,370 | +0.68(+0.29%) |
Dec 06, 2013 | 230.97 | 232.90 | 230.68 | 232.71 | 643,391 | +4.84(+2.12%) |
Dec 05, 2013 | 227.95 | 228.71 | 226.23 | 227.87 | 682,694 | -1.47(-0.64%) |
Dec 04, 2013 | 229.01 | 231.66 | 225.14 | 229.34 | 604,941 | -0.73(-0.32%) |
Dec 03, 2013 | 233.46 | 235.15 | 228.52 | 230.07 | 842,932 | -5.08(-2.16%) |