Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 281.98 | 283.21 | 280.75 | 281.83 | 364,761 | +1.15(+0.41%) |
Nov 26, 2014 | 281.11 | 280.68 | 280.68 | 280.68 | 391,014 | +0.46(+0.17%) |
Nov 25, 2014 | 279.93 | 281.62 | 278.25 | 280.22 | 694,223 | +0.97(+0.35%) |
Nov 24, 2014 | 280.46 | 281.50 | 278.13 | 279.25 | 582,993 | -0.09(-0.03%) |
Nov 21, 2014 | 276.76 | 279.90 | 276.02 | 279.35 | 1,073,501 | +6.57(+2.41%) |
Nov 20, 2014 | 269.70 | 273.89 | 269.57 | 272.78 | 388,962 | +0.93(+0.34%) |
Nov 19, 2014 | 272.35 | 272.53 | 269.37 | 271.85 | 414,536 | -1.24(-0.45%) |
Nov 18, 2014 | 272.65 | 273.70 | 272.16 | 273.09 | 484,074 | +0.75(+0.28%) |
Nov 17, 2014 | 271.87 | 273.32 | 271.29 | 272.34 | 365,254 | -0.57(-0.21%) |
Nov 14, 2014 | 274.69 | 274.79 | 272.61 | 272.91 | 299,250 | -0.68(-0.25%) |
Nov 13, 2014 | 274.96 | 275.34 | 271.65 | 273.59 | 504,280 | -1.04(-0.38%) |
Nov 12, 2014 | 274.16 | 275.48 | 273.01 | 274.63 | 581,885 | -1.01(-0.37%) |
Nov 11, 2014 | 275.93 | 276.71 | 274.89 | 275.64 | 411,825 | +0.38(+0.14%) |
Nov 10, 2014 | 275.89 | 276.21 | 274.74 | 275.26 | 691,655 | -0.61(-0.22%) |
Nov 07, 2014 | 273.34 | 276.71 | 271.69 | 275.87 | 933,022 | +3.02(+1.11%) |
Nov 06, 2014 | 271.01 | 273.33 | 270.19 | 272.85 | 613,786 | +2.65(+0.98%) |
Nov 05, 2014 | 271.37 | 272.64 | 269.86 | 270.19 | 881,574 | +2.13(+0.80%) |
Nov 04, 2014 | 265.59 | 269.13 | 264.85 | 268.06 | 960,226 | +2.14(+0.81%) |
Nov 03, 2014 | 269.17 | 270.00 | 264.55 | 265.92 | 853,425 | -1.81(-0.68%) |
Oct 31, 2014 | 263.74 | 268.60 | 263.23 | 267.73 | 970,142 | +6.19(+2.36%) |
Oct 30, 2014 | 259.03 | 262.39 | 259.01 | 261.55 | 766,368 | +0.97(+0.37%) |
Oct 29, 2014 | 258.19 | 261.23 | 256.56 | 260.57 | 868,487 | +2.05(+0.79%) |
Oct 28, 2014 | 256.79 | 258.53 | 255.76 | 258.52 | 517,864 | +3.60(+1.41%) |
Oct 27, 2014 | 253.81 | 254.98 | 254.98 | 254.92 | 542,718 | -0.06(-0.02%) |
Oct 24, 2014 | 252.44 | 255.37 | 252.28 | 254.98 | 481,841 | +2.19(+0.87%) |
Oct 23, 2014 | 251.52 | 254.46 | 251.04 | 252.79 | 688,509 | +4.87(+1.96%) |
Oct 22, 2014 | 250.38 | 251.19 | 247.79 | 247.93 | 912,570 | -2.57(-1.03%) |
Oct 21, 2014 | 248.08 | 251.54 | 247.41 | 250.50 | 980,717 | +4.73(+1.93%) |
Oct 20, 2014 | 246.25 | 247.24 | 244.88 | 245.77 | 997,397 | -2.00(-0.81%) |
Oct 17, 2014 | 246.74 | 251.01 | 245.18 | 247.77 | 890,471 | +3.92(+1.61%) |
Oct 16, 2014 | 237.41 | 247.82 | 237.04 | 243.85 | 1,168,123 | +0.25(+0.10%) |
Oct 15, 2014 | 239.78 | 245.87 | 230.28 | 243.60 | 1,996,368 | +2.85(+1.18%) |
Oct 14, 2014 | 239.39 | 242.69 | 238.60 | 240.75 | 1,040,510 | +2.22(+0.93%) |
Oct 13, 2014 | 242.95 | 244.33 | 238.39 | 238.53 | 736,872 | -3.89(-1.61%) |
Oct 10, 2014 | 245.97 | 248.05 | 242.14 | 242.43 | 1,013,799 | -4.98(-2.01%) |
Oct 09, 2014 | 255.06 | 255.06 | 247.25 | 247.40 | 872,992 | -7.60(-2.98%) |
Oct 08, 2014 | 249.61 | 255.34 | 247.25 | 255.00 | 1,042,508 | +4.74(+1.89%) |
Oct 07, 2014 | 254.45 | 254.45 | 250.22 | 250.26 | 629,848 | -5.71(-2.23%) |
Oct 06, 2014 | 257.82 | 258.48 | 254.60 | 255.97 | 551,141 | -0.75(-0.29%) |
Oct 03, 2014 | 255.02 | 257.81 | 255.02 | 256.72 | 626,923 | +2.74(+1.08%) |
Oct 02, 2014 | 252.71 | 254.82 | 250.47 | 253.98 | 607,130 | +0.27(+0.11%) |
Oct 01, 2014 | 257.02 | 257.02 | 252.73 | 253.71 | 1,029,868 | -3.99(-1.55%) |
Sep 30, 2014 | 259.21 | 260.84 | 256.61 | 257.69 | 982,248 | -1.83(-0.70%) |
Sep 29, 2014 | 259.80 | 261.64 | 258.05 | 259.52 | 968,742 | -3.47(-1.32%) |
Sep 26, 2014 | 257.05 | 264.41 | 257.05 | 262.99 | 1,642,849 | +10.64(+4.21%) |
Sep 25, 2014 | 256.62 | 258.16 | 251.59 | 252.35 | 861,446 | -5.87(-2.27%) |
Sep 24, 2014 | 255.49 | 258.56 | 255.09 | 258.23 | 508,854 | +3.09(+1.21%) |
Sep 23, 2014 | 256.07 | 257.88 | 254.53 | 255.13 | 538,898 | -2.00(-0.78%) |
Sep 22, 2014 | 259.80 | 259.80 | 255.99 | 257.13 | 503,374 | -3.25(-1.25%) |
Sep 19, 2014 | 263.59 | 263.72 | 259.34 | 260.38 | 1,024,407 | -1.46(-0.56%) |
Sep 18, 2014 | 259.73 | 262.31 | 259.11 | 261.84 | 614,522 | +3.04(+1.17%) |
Sep 17, 2014 | 257.82 | 260.47 | 256.66 | 258.81 | 681,239 | +1.23(+0.48%) |
Sep 16, 2014 | 256.10 | 258.30 | 253.81 | 257.57 | 750,387 | +0.96(+0.37%) |
Sep 15, 2014 | 257.44 | 258.15 | 255.99 | 256.62 | 485,324 | -1.66(-0.64%) |
Sep 12, 2014 | 257.72 | 258.91 | 256.67 | 258.28 | 480,363 | +0.44(+0.17%) |
Sep 11, 2014 | 257.27 | 258.62 | 256.51 | 257.84 | 643,356 | -1.06(-0.41%) |
Sep 10, 2014 | 258.98 | 260.06 | 258.29 | 258.90 | 597,325 | +1.12(+0.43%) |
Sep 09, 2014 | 260.12 | 260.66 | 257.32 | 257.79 | 475,403 | -3.12(-1.19%) |
Sep 08, 2014 | 260.55 | 262.35 | 259.51 | 260.90 | 425,627 | -0.26(-0.10%) |
Sep 05, 2014 | 259.80 | 261.18 | 257.62 | 261.16 | 503,332 | +0.79(+0.30%) |
Sep 04, 2014 | 261.40 | 262.90 | 259.66 | 260.37 | 562,114 | +0.41(+0.16%) |
Sep 03, 2014 | 260.25 | 261.15 | 258.82 | 259.96 | 568,539 | +1.88(+0.73%) |
Sep 02, 2014 | 260.90 | 261.10 | 256.67 | 258.08 | 984,261 | -1.34(-0.52%) |
Aug 29, 2014 | 259.01 | 259.43 | 259.43 | 259.43 | 627,483 | +1.33(+0.51%) |
Aug 28, 2014 | 259.52 | 260.09 | 257.50 | 258.10 | 707,413 | -2.18(-0.84%) |
Aug 27, 2014 | 262.62 | 263.48 | 259.09 | 260.28 | 709,455 | -2.28(-0.87%) |
Aug 26, 2014 | 260.72 | 263.19 | 259.97 | 262.56 | 893,206 | +2.74(+1.05%) |
Aug 25, 2014 | 255.66 | 260.23 | 255.54 | 259.82 | 905,704 | +5.43(+2.13%) |
Aug 22, 2014 | 253.69 | 255.51 | 253.06 | 254.39 | 586,269 | -0.23(-0.09%) |
Aug 21, 2014 | 253.18 | 254.69 | 252.06 | 254.62 | 661,194 | +1.22(+0.48%) |
Aug 20, 2014 | 250.81 | 253.58 | 249.56 | 253.39 | 675,886 | +2.47(+0.99%) |
Aug 19, 2014 | 249.33 | 251.15 | 248.78 | 250.92 | 908,406 | +1.42(+0.57%) |
Aug 18, 2014 | 247.43 | 249.60 | 246.89 | 249.50 | 596,180 | +3.60(+1.47%) |
Aug 15, 2014 | 246.95 | 247.49 | 243.88 | 245.89 | 754,082 | +0.31(+0.12%) |
Aug 14, 2014 | 244.50 | 245.71 | 244.17 | 245.59 | 428,382 | +1.34(+0.55%) |
Aug 13, 2014 | 244.19 | 242.59 | 243.23 | 244.25 | 491,605 | +1.65(+0.68%) |
Aug 12, 2014 | 240.10 | 242.98 | 240.04 | 242.59 | 710,130 | +1.90(+0.79%) |
Aug 11, 2014 | 241.28 | 242.51 | 240.44 | 240.69 | 455,773 | +0.50(+0.21%) |
Aug 08, 2014 | 237.57 | 239.72 | 236.14 | 240.19 | 507,174 | +3.77(+1.59%) |
Aug 07, 2014 | 238.40 | 240.14 | 235.29 | 236.42 | 552,971 | -0.82(-0.35%) |
Aug 06, 2014 | 233.94 | 238.77 | 233.59 | 237.24 | 857,195 | +2.28(+0.97%) |
Aug 05, 2014 | 237.32 | 238.50 | 234.39 | 234.96 | 971,116 | -3.33(-1.40%) |
Aug 04, 2014 | 239.17 | 239.17 | 236.66 | 238.29 | 1,123,683 | +1.50(+0.63%) |
Aug 01, 2014 | 234.65 | 240.41 | 234.10 | 236.79 | 986,836 | -1.00(-0.42%) |
Jul 31, 2014 | 243.27 | 243.46 | 237.79 | 237.79 | 1,080,828 | -7.87(-3.20%) |
Jul 30, 2014 | 246.72 | 247.49 | 243.96 | 245.67 | 645,906 | +0.22(+0.09%) |
Jul 29, 2014 | 247.49 | 249.12 | 245.33 | 245.45 | 582,487 | -1.47(-0.60%) |
Jul 28, 2014 | 245.73 | 247.82 | 244.44 | 246.92 | 716,279 | +1.19(+0.48%) |
Jul 25, 2014 | 246.33 | 247.18 | 244.73 | 245.74 | 651,352 | -1.91(-0.77%) |
Jul 24, 2014 | 248.37 | 249.06 | 246.93 | 247.65 | 506,923 | +0.63(+0.26%) |
Jul 23, 2014 | 249.62 | 249.71 | 246.98 | 247.02 | 882,680 | -1.96(-0.79%) |
Jul 22, 2014 | 249.04 | 250.79 | 248.65 | 248.97 | 666,781 | +0.34(+0.14%) |
Jul 21, 2014 | 248.20 | 250.15 | 247.73 | 248.63 | 715,254 | -1.75(-0.70%) |
Jul 18, 2014 | 248.23 | 251.05 | 247.88 | 250.38 | 862,155 | +2.40(+0.97%) |
Jul 17, 2014 | 252.04 | 254.31 | 247.61 | 247.98 | 975,979 | -5.76(-2.27%) |
Jul 16, 2014 | 255.20 | 259.00 | 251.69 | 253.74 | 1,130,900 | +1.12(+0.44%) |
Jul 15, 2014 | 252.06 | 254.48 | 251.44 | 252.63 | 1,361,233 | +0.38(+0.15%) |
Jul 14, 2014 | 249.11 | 252.68 | 248.97 | 252.25 | 833,828 | +4.25(+1.71%) |
Jul 11, 2014 | 246.66 | 248.69 | 245.42 | 248.00 | 787,861 | +1.49(+0.60%) |
Jul 10, 2014 | 246.96 | 248.02 | 245.05 | 246.51 | 690,561 | -3.95(-1.58%) |
Jul 09, 2014 | 250.10 | 251.03 | 248.87 | 250.46 | 442,717 | +2.07(+0.83%) |
Jul 08, 2014 | 250.50 | 250.51 | 247.89 | 248.39 | 578,217 | -2.24(-0.89%) |
Jul 07, 2014 | 250.69 | 251.86 | 249.80 | 250.63 | 496,164 | -1.89(-0.75%) |
Jul 03, 2014 | 250.48 | 252.52 | 252.52 | 252.52 | 354,333 | +1.35(+0.54%) |
Jul 02, 2014 | 251.82 | 251.97 | 249.60 | 251.17 | 692,073 | -0.40(-0.16%) |
Jul 01, 2014 | 251.03 | 253.50 | 249.98 | 251.57 | 633,711 | +2.17(+0.87%) |
Jun 30, 2014 | 247.45 | 250.21 | 246.98 | 249.40 | 645,180 | +1.96(+0.79%) |
Jun 27, 2014 | 245.81 | 247.89 | 244.88 | 247.44 | 668,040 | +1.46(+0.59%) |
Jun 26, 2014 | 247.56 | 248.00 | 243.89 | 245.98 | 775,626 | -1.39(-0.56%) |
Jun 25, 2014 | 246.11 | 248.68 | 245.07 | 247.37 | 657,943 | +0.58(+0.23%) |
Jun 24, 2014 | 247.36 | 249.70 | 245.93 | 246.79 | 748,528 | -1.30(-0.52%) |
Jun 23, 2014 | 247.49 | 248.87 | 246.75 | 248.09 | 598,037 | -0.10(-0.04%) |
Jun 20, 2014 | 249.38 | 250.12 | 247.18 | 248.19 | 858,771 | -0.58(-0.24%) |
Jun 19, 2014 | 249.77 | 250.60 | 246.81 | 248.77 | 898,141 | -0.82(-0.33%) |
Jun 18, 2014 | 243.66 | 250.24 | 242.26 | 249.59 | 1,198,404 | +6.09(+2.50%) |
Jun 17, 2014 | 240.10 | 243.61 | 238.66 | 243.50 | 580,633 | +2.08(+0.86%) |
Jun 16, 2014 | 240.70 | 241.90 | 239.18 | 241.42 | 604,540 | -0.06(-0.02%) |
Jun 13, 2014 | 241.62 | 242.69 | 240.41 | 241.48 | 436,654 | +0.49(+0.20%) |
Jun 12, 2014 | 243.11 | 243.35 | 239.75 | 240.98 | 666,070 | -2.01(-0.83%) |
Jun 11, 2014 | 244.11 | 245.01 | 241.76 | 242.99 | 523,069 | -2.58(-1.05%) |
Jun 10, 2014 | 245.14 | 246.39 | 243.57 | 245.57 | 503,240 | +0.58(+0.24%) |
Jun 06, 2014 | 243.26 | 245.47 | 242.37 | 245.00 | 585,815 | +3.14(+1.30%) |
Jun 05, 2014 | 241.55 | 242.57 | 239.14 | 241.85 | 725,709 | +0.87(+0.36%) |
Jun 04, 2014 | 238.39 | 241.26 | 237.63 | 240.98 | 719,815 | +1.66(+0.69%) |
Jun 03, 2014 | 236.42 | 240.67 | 235.95 | 239.32 | 927,580 | +2.00(+0.84%) |
Jun 02, 2014 | 236.49 | 237.80 | 234.46 | 237.32 | 521,201 | +0.88(+0.37%) |
May 30, 2014 | 235.97 | 237.29 | 235.22 | 236.45 | 470,677 | +0.06(+0.03%) |
May 29, 2014 | 234.84 | 236.70 | 234.16 | 236.39 | 523,371 | +2.60(+1.11%) |
May 28, 2014 | 236.35 | 237.15 | 233.62 | 233.79 | 803,333 | -2.45(-1.04%) |
May 27, 2014 | 235.11 | 237.22 | 234.13 | 236.24 | 598,272 | +3.06(+1.31%) |
May 23, 2014 | 232.98 | 233.18 | 233.18 | 233.18 | 461,770 | -0.55(-0.24%) |
May 22, 2014 | 231.97 | 233.87 | 231.12 | 233.73 | 359,281 | +1.16(+0.50%) |
May 21, 2014 | 230.64 | 233.42 | 230.64 | 232.57 | 580,481 | +2.69(+1.17%) |
May 20, 2014 | 231.87 | 232.80 | 228.77 | 229.88 | 564,058 | -1.99(-0.86%) |
May 19, 2014 | 230.46 | 232.39 | 229.70 | 231.87 | 518,512 | +1.14(+0.49%) |
May 16, 2014 | 233.27 | 233.27 | 228.51 | 230.73 | 702,222 | +0.40(+0.17%) |
May 15, 2014 | 233.59 | 234.00 | 228.89 | 230.34 | 854,357 | -3.71(-1.58%) |
May 14, 2014 | 235.10 | 235.80 | 233.56 | 234.04 | 612,004 | -0.90(-0.38%) |
May 13, 2014 | 236.52 | 238.35 | 234.25 | 234.94 | 767,298 | -1.26(-0.53%) |
May 12, 2014 | 230.65 | 237.69 | 230.65 | 236.20 | 894,964 | +1.74(+0.74%) |
May 09, 2014 | 232.83 | 234.72 | 231.58 | 234.46 | 676,377 | +1.52(+0.65%) |
May 08, 2014 | 231.41 | 234.87 | 231.41 | 232.94 | 750,368 | +1.07(+0.46%) |
May 07, 2014 | 230.16 | 232.30 | 228.86 | 231.87 | 788,841 | +2.09(+0.91%) |
May 06, 2014 | 231.28 | 232.07 | 229.64 | 229.79 | 746,642 | -1.70(-0.73%) |
May 05, 2014 | 231.29 | 232.30 | 228.99 | 231.49 | 653,714 | -0.39(-0.17%) |
May 02, 2014 | 233.27 | 235.94 | 231.69 | 231.87 | 780,541 | -1.59(-0.68%) |
May 01, 2014 | 232.63 | 234.80 | 231.10 | 233.46 | 759,073 | +0.04(+0.02%) |
Apr 30, 2014 | 231.97 | 234.31 | 231.10 | 233.42 | 545,455 | +0.39(+0.17%) |
Apr 29, 2014 | 233.80 | 234.65 | 232.50 | 233.04 | 634,797 | +1.55(+0.67%) |
Apr 28, 2014 | 234.21 | 235.46 | 229.06 | 231.49 | 1,041,094 | -1.51(-0.65%) |
Apr 25, 2014 | 234.97 | 235.43 | 232.01 | 233.00 | 508,163 | -2.46(-1.04%) |
Apr 24, 2014 | 236.97 | 238.53 | 234.81 | 235.46 | 702,700 | -3.09(-1.29%) |
Apr 23, 2014 | 238.86 | 240.35 | 237.24 | 238.54 | 625,398 | -0.52(-0.22%) |
Apr 22, 2014 | 237.50 | 240.60 | 236.54 | 239.06 | 746,898 | +1.85(+0.78%) |
Apr 21, 2014 | 238.95 | 239.10 | 236.67 | 237.21 | 839,949 | -1.94(-0.81%) |
Apr 17, 2014 | 242.69 | 239.15 | 239.15 | 239.15 | 1,304,590 | -1.37(-0.57%) |
Apr 16, 2014 | 234.00 | 240.91 | 234.00 | 240.52 | 1,404,750 | +7.32(+3.14%) |
Apr 15, 2014 | 232.55 | 234.00 | 228.77 | 233.20 | 816,842 | +1.74(+0.75%) |
Apr 14, 2014 | 231.26 | 231.86 | 228.69 | 231.46 | 940,019 | +3.69(+1.62%) |
Apr 11, 2014 | 229.35 | 230.44 | 226.59 | 227.77 | 1,198,760 | -1.74(-0.76%) |
Apr 10, 2014 | 239.71 | 239.73 | 229.51 | 229.51 | 1,129,117 | -9.59(-4.01%) |
Apr 09, 2014 | 235.34 | 239.51 | 234.74 | 239.10 | 734,905 | +4.59(+1.96%) |
Apr 08, 2014 | 235.42 | 236.59 | 232.68 | 234.51 | 1,071,660 | -1.16(-0.49%) |
Apr 07, 2014 | 240.19 | 240.81 | 235.10 | 235.66 | 1,074,546 | -3.90(-1.63%) |
Apr 04, 2014 | 247.81 | 248.17 | 239.04 | 239.56 | 1,129,799 | -4.44(-1.82%) |
Apr 03, 2014 | 247.85 | 247.85 | 243.08 | 244.00 | 715,025 | -3.03(-1.23%) |
Apr 02, 2014 | 245.84 | 249.29 | 244.62 | 247.03 | 756,100 | +1.29(+0.52%) |
Apr 01, 2014 | 245.15 | 245.95 | 242.58 | 245.75 | 976,372 | +1.87(+0.77%) |
Mar 31, 2014 | 243.86 | 244.83 | 242.57 | 243.88 | 840,899 | +2.78(+1.15%) |
Mar 28, 2014 | 239.94 | 243.44 | 239.17 | 241.09 | 904,546 | +3.40(+1.43%) |
Mar 27, 2014 | 240.01 | 240.98 | 236.95 | 237.69 | 857,737 | -2.13(-0.89%) |
Mar 26, 2014 | 241.63 | 243.01 | 239.12 | 239.82 | 1,239,029 | +1.28(+0.54%) |
Mar 25, 2014 | 236.01 | 238.71 | 233.86 | 238.54 | 1,170,418 | +3.89(+1.66%) |
Mar 24, 2014 | 234.05 | 235.69 | 231.57 | 234.65 | 1,138,504 | +0.56(+0.24%) |
Mar 21, 2014 | 234.73 | 235.91 | 231.94 | 234.09 | 1,719,080 | +0.67(+0.29%) |
Mar 20, 2014 | 230.31 | 234.59 | 230.06 | 233.42 | 832,989 | +2.01(+0.87%) |
Mar 19, 2014 | 233.67 | 233.89 | 229.51 | 231.41 | 861,853 | -2.08(-0.89%) |
Mar 18, 2014 | 232.73 | 234.00 | 232.00 | 233.49 | 530,718 | +1.84(+0.79%) |
Mar 17, 2014 | 231.11 | 234.28 | 230.80 | 231.65 | 962,441 | +2.33(+1.01%) |
Mar 14, 2014 | 231.69 | 233.45 | 229.32 | 229.32 | 926,048 | -2.75(-1.18%) |
Mar 13, 2014 | 240.74 | 241.37 | 231.62 | 232.07 | 1,325,316 | -7.47(-3.12%) |
Mar 12, 2014 | 237.35 | 239.55 | 236.16 | 239.53 | 715,800 | +0.07(+0.03%) |
Mar 11, 2014 | 239.74 | 241.15 | 238.55 | 239.46 | 1,090,573 | +0.25(+0.10%) |
Mar 10, 2014 | 240.92 | 241.17 | 237.79 | 239.22 | 1,044,217 | -1.80(-0.75%) |
Mar 07, 2014 | 243.69 | 243.69 | 240.01 | 241.01 | 980,429 | -0.25(-0.10%) |
Mar 06, 2014 | 239.47 | 242.12 | 238.29 | 241.26 | 950,925 | +3.13(+1.31%) |
Mar 05, 2014 | 237.10 | 238.77 | 236.53 | 238.14 | 692,816 | +1.39(+0.59%) |
Mar 04, 2014 | 234.46 | 238.00 | 234.28 | 236.75 | 951,003 | +5.29(+2.29%) |
Mar 03, 2014 | 231.77 | 232.42 | 229.49 | 231.46 | 886,856 | -3.46(-1.47%) |
Feb 28, 2014 | 235.63 | 238.04 | 233.81 | 234.92 | 1,151,725 | -0.75(-0.32%) |
Feb 27, 2014 | 229.44 | 236.30 | 229.40 | 235.66 | 1,028,291 | +6.30(+2.75%) |
Feb 26, 2014 | 231.41 | 232.31 | 228.01 | 229.36 | 883,874 | -1.98(-0.86%) |
Feb 25, 2014 | 232.81 | 234.12 | 230.84 | 231.34 | 929,275 | -1.84(-0.79%) |
Feb 24, 2014 | 231.02 | 234.69 | 230.42 | 233.18 | 824,163 | +2.77(+1.20%) |
Feb 21, 2014 | 231.65 | 232.95 | 230.26 | 230.42 | 736,545 | -1.17(-0.51%) |
Feb 20, 2014 | 231.49 | 232.69 | 229.26 | 231.59 | 786,616 | +0.02(+0.01%) |
Feb 19, 2014 | 233.71 | 237.31 | 231.29 | 231.56 | 768,798 | -4.22(-1.79%) |
Feb 18, 2014 | 233.74 | 236.40 | 233.50 | 235.78 | 666,628 | +2.26(+0.97%) |
Feb 14, 2014 | 234.64 | 233.52 | 233.52 | 233.52 | 862,032 | -1.16(-0.50%) |
Feb 13, 2014 | 230.41 | 235.62 | 228.20 | 234.69 | 714,308 | +0.79(+0.34%) |
Feb 12, 2014 | 234.89 | 236.96 | 232.87 | 233.89 | 856,065 | -1.26(-0.54%) |
Feb 11, 2014 | 231.96 | 236.19 | 231.19 | 235.16 | 991,142 | +3.18(+1.37%) |
Feb 10, 2014 | 229.51 | 232.76 | 228.67 | 231.98 | 953,389 | +0.89(+0.39%) |
Feb 07, 2014 | 228.87 | 231.19 | 227.41 | 231.09 | 1,124,227 | +3.85(+1.70%) |
Feb 06, 2014 | 224.49 | 227.83 | 223.79 | 227.23 | 1,112,293 | +4.31(+1.94%) |
Feb 05, 2014 | 224.13 | 226.85 | 220.43 | 222.92 | 1,190,988 | -0.37(-0.17%) |
Feb 04, 2014 | 220.99 | 225.45 | 220.61 | 223.29 | 1,191,367 | +2.59(+1.17%) |
Feb 03, 2014 | 228.91 | 230.22 | 219.46 | 220.70 | 2,055,028 | -10.85(-4.69%) |
Jan 31, 2014 | 231.96 | 234.99 | 228.10 | 231.55 | 1,193,996 | -3.83(-1.63%) |
Jan 30, 2014 | 232.29 | 236.66 | 232.29 | 235.38 | 894,219 | +4.80(+2.08%) |
Jan 29, 2014 | 232.60 | 233.46 | 229.83 | 230.58 | 969,585 | -3.45(-1.48%) |
Jan 28, 2014 | 231.96 | 234.42 | 230.98 | 234.03 | 1,380,183 | +2.88(+1.25%) |
Jan 27, 2014 | 236.28 | 237.07 | 230.57 | 231.15 | 1,470,664 | -2.44(-1.04%) |
Jan 24, 2014 | 241.76 | 241.76 | 233.42 | 233.58 | 1,361,329 | -9.60(-3.95%) |
Jan 23, 2014 | 247.01 | 248.34 | 243.00 | 243.19 | 1,474,832 | -6.41(-2.57%) |
Jan 22, 2014 | 246.59 | 250.25 | 245.61 | 249.60 | 1,299,457 | +3.94(+1.61%) |
Jan 21, 2014 | 245.67 | 246.83 | 244.29 | 245.65 | 868,384 | +1.58(+0.65%) |
Jan 17, 2014 | 246.48 | 244.07 | 244.07 | 244.07 | 1,328,928 | -0.82(-0.33%) |
Jan 16, 2014 | 249.92 | 251.22 | 241.57 | 244.89 | 1,980,179 | +3.88(+1.61%) |
Jan 15, 2014 | 239.99 | 241.54 | 238.18 | 241.01 | 1,353,228 | +1.72(+0.72%) |
Jan 14, 2014 | 237.35 | 239.82 | 236.09 | 239.29 | 789,412 | +3.12(+1.32%) |
Jan 13, 2014 | 241.60 | 243.35 | 235.72 | 236.17 | 1,024,419 | -6.53(-2.69%) |
Jan 10, 2014 | 243.32 | 245.83 | 239.95 | 242.70 | 671,487 | -0.88(-0.36%) |
Jan 09, 2014 | 244.53 | 245.77 | 241.98 | 243.58 | 613,167 | -0.60(-0.25%) |
Jan 08, 2014 | 244.81 | 246.09 | 242.78 | 244.18 | 893,213 | -0.08(-0.03%) |
Jan 07, 2014 | 242.07 | 246.31 | 242.07 | 244.26 | 548,500 | +2.23(+0.92%) |
Jan 06, 2014 | 243.73 | 244.79 | 240.73 | 242.03 | 650,945 | -0.08(-0.03%) |
Jan 03, 2014 | 240.40 | 243.51 | 239.22 | 242.11 | 574,701 | +1.06(+0.44%) |
Jan 02, 2014 | 243.04 | 243.04 | 239.25 | 241.05 | 514,077 | -2.83(-1.16%) |
Dec 31, 2013 | 244.61 | 243.88 | 243.88 | 243.88 | 422,516 | +0.30(+0.12%) |
Dec 30, 2013 | 243.74 | 244.28 | 241.85 | 243.58 | 439,929 | -0.23(-0.09%) |
Dec 27, 2013 | 243.52 | 245.82 | 242.14 | 243.81 | 368,955 | +0.76(+0.31%) |
Dec 26, 2013 | 248.91 | 248.91 | 241.24 | 243.05 | 441,854 | -0.62(-0.26%) |
Dec 24, 2013 | 242.95 | 244.12 | 241.94 | 243.67 | 244,075 | +0.60(+0.25%) |
Dec 23, 2013 | 245.49 | 245.49 | 242.27 | 243.07 | 598,003 | +0.83(+0.34%) |
Dec 20, 2013 | 238.75 | 244.40 | 237.66 | 242.24 | 1,636,013 | +4.59(+1.93%) |
Dec 19, 2013 | 238.62 | 238.88 | 235.90 | 237.65 | 909,739 | -1.00(-0.42%) |
Dec 18, 2013 | 232.57 | 238.78 | 229.55 | 238.65 | 1,246,032 | +5.44(+2.33%) |
Dec 17, 2013 | 234.66 | 235.66 | 232.83 | 233.21 | 1,050,329 | -1.64(-0.70%) |
Dec 16, 2013 | 229.25 | 235.00 | 229.25 | 234.85 | 1,212,358 | +5.36(+2.34%) |
Dec 13, 2013 | 226.06 | 230.46 | 226.06 | 229.49 | 794,613 | +4.65(+2.07%) |
Dec 12, 2013 | 225.28 | 227.61 | 224.77 | 224.84 | 930,859 | -0.42(-0.19%) |
Dec 11, 2013 | 231.11 | 231.79 | 225.06 | 225.27 | 873,712 | -5.46(-2.36%) |
Dec 10, 2013 | 232.50 | 233.21 | 230.07 | 230.72 | 627,617 | -2.55(-1.09%) |
Dec 09, 2013 | 232.69 | 234.99 | 231.54 | 233.28 | 487,602 | +0.68(+0.29%) |
Dec 06, 2013 | 230.86 | 232.79 | 230.57 | 232.60 | 643,699 | +4.84(+2.13%) |
Dec 05, 2013 | 227.84 | 228.60 | 226.12 | 227.76 | 683,020 | -1.47(-0.64%) |
Dec 04, 2013 | 228.90 | 231.55 | 225.03 | 229.23 | 605,230 | -0.73(-0.32%) |
Dec 03, 2013 | 233.35 | 235.04 | 228.41 | 229.96 | 843,335 | -5.08(-2.16%) |