Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 274.52 | 274.72 | 270.82 | 271.31 | 348,158 | -2.44(-0.89%) |
Feb 27, 2014 | 293.04 | 293.53 | 273.01 | 273.74 | 416,698 | -20.07(-6.83%) |
Feb 26, 2014 | 318.67 | 318.67 | 290.31 | 293.82 | 281,165 | -22.90(-7.23%) |
Feb 25, 2014 | 316.53 | 319.74 | 309.41 | 316.72 | 86,712 | +1.07(+0.34%) |
Feb 24, 2014 | 311.95 | 319.74 | 310.87 | 315.65 | 74,190 | +3.80(+1.22%) |
Feb 21, 2014 | 311.85 | 313.41 | 310.48 | 311.85 | 107,916 | +0.00(+0.00%) |
Feb 20, 2014 | 320.42 | 321.59 | 308.73 | 311.85 | 133,900 | -8.58(-2.68%) |
Feb 19, 2014 | 320.62 | 328.22 | 319.74 | 320.42 | 178,200 | -0.20(-0.06%) |
Feb 18, 2014 | 309.31 | 322.86 | 309.00 | 320.62 | 93,778 | +11.99(+3.88%) |
Feb 14, 2014 | 307.56 | 308.63 | 308.63 | 308.63 | 52,692 | +1.46(+0.48%) |
Feb 13, 2014 | 295.28 | 310.09 | 293.24 | 307.17 | 98,952 | +11.11(+3.75%) |
Feb 12, 2014 | 294.99 | 297.81 | 293.82 | 296.06 | 115,627 | +1.95(+0.66%) |
Feb 11, 2014 | 296.26 | 296.94 | 293.04 | 294.11 | 96,747 | -0.58(-0.20%) |
Feb 10, 2014 | 306.20 | 306.20 | 293.72 | 294.70 | 117,814 | -11.30(-3.69%) |
Feb 07, 2014 | 292.65 | 306.39 | 292.65 | 306.00 | 128,208 | +15.69(+5.40%) |
Feb 06, 2014 | 287.78 | 290.51 | 284.95 | 290.31 | 49,529 | +3.31(+1.15%) |
Feb 05, 2014 | 280.96 | 287.97 | 275.89 | 287.00 | 95,623 | +7.31(+2.61%) |
Feb 04, 2014 | 274.52 | 280.66 | 273.65 | 279.69 | 142,775 | +5.94(+2.17%) |
Feb 03, 2014 | 284.66 | 290.60 | 273.31 | 273.74 | 129,758 | -12.18(-4.26%) |
Jan 31, 2014 | 285.44 | 288.17 | 279.98 | 285.93 | 101,281 | -0.97(-0.34%) |
Jan 30, 2014 | 289.34 | 291.29 | 284.76 | 286.90 | 80,755 | +0.39(+0.14%) |
Jan 29, 2014 | 294.31 | 295.77 | 285.54 | 286.51 | 129,067 | -7.80(-2.65%) |
Jan 28, 2014 | 289.92 | 300.54 | 285.83 | 294.31 | 181,768 | +9.75(+3.42%) |
Jan 27, 2014 | 291.38 | 292.65 | 283.98 | 284.56 | 162,285 | -7.41(-2.54%) |
Jan 24, 2014 | 295.09 | 296.84 | 290.41 | 291.97 | 217,773 | -7.21(-2.41%) |
Jan 23, 2014 | 314.97 | 316.14 | 284.66 | 299.18 | 260,802 | -21.83(-6.80%) |
Jan 22, 2014 | 327.93 | 329.97 | 317.60 | 321.01 | 169,953 | -0.58(-0.18%) |
Jan 21, 2014 | 336.21 | 336.21 | 308.24 | 321.59 | 303,571 | -6.63(-2.02%) |
Jan 17, 2014 | 321.59 | 328.22 | 328.22 | 328.22 | 244,713 | +6.63(+2.06%) |
Jan 16, 2014 | 323.35 | 324.32 | 319.64 | 321.59 | 115,855 | -0.68(-0.21%) |
Jan 15, 2014 | 319.35 | 325.39 | 318.18 | 322.28 | 106,491 | +2.92(+0.92%) |
Jan 14, 2014 | 317.99 | 319.84 | 313.60 | 319.35 | 150,171 | +1.07(+0.34%) |
Jan 13, 2014 | 318.08 | 319.45 | 312.63 | 318.28 | 111,193 | +0.29(+0.09%) |
Jan 10, 2014 | 321.01 | 321.48 | 314.48 | 317.99 | 85,627 | +0.88(+0.28%) |
Jan 09, 2014 | 311.85 | 327.34 | 311.85 | 317.11 | 148,870 | +1.27(+0.40%) |
Jan 08, 2014 | 309.02 | 317.99 | 307.85 | 315.84 | 156,812 | +11.21(+3.68%) |
Jan 07, 2014 | 296.94 | 305.90 | 295.48 | 304.64 | 118,939 | +8.58(+2.90%) |
Jan 06, 2014 | 296.84 | 298.89 | 293.43 | 296.06 | 207,390 | +1.07(+0.36%) |
Jan 03, 2014 | 293.14 | 299.37 | 292.94 | 294.99 | 60,878 | -3.41(-1.14%) |
Jan 02, 2014 | 303.08 | 304.15 | 295.87 | 298.40 | 47,529 | -8.58(-2.79%) |
Dec 31, 2013 | 303.95 | 306.98 | 306.98 | 306.98 | 87,519 | +4.87(+1.61%) |
Dec 30, 2013 | 291.68 | 306.68 | 291.29 | 302.10 | 87,109 | +10.43(+3.57%) |
Dec 27, 2013 | 294.31 | 298.01 | 290.02 | 291.68 | 36,002 | -0.88(-0.30%) |
Dec 26, 2013 | 297.91 | 300.84 | 291.87 | 292.55 | 31,166 | -5.36(-1.80%) |
Dec 24, 2013 | 291.97 | 299.18 | 288.91 | 297.91 | 39,852 | +5.94(+2.04%) |
Dec 23, 2013 | 290.90 | 292.65 | 290.41 | 291.97 | 38,707 | +1.66(+0.57%) |
Dec 20, 2013 | 291.19 | 292.16 | 285.63 | 290.31 | 79,191 | +0.88(+0.30%) |
Dec 19, 2013 | 282.71 | 290.12 | 281.35 | 289.43 | 53,122 | +0.39(+0.13%) |
Dec 18, 2013 | 282.81 | 289.29 | 282.81 | 289.04 | 61,109 | +7.11(+2.52%) |
Dec 17, 2013 | 286.61 | 288.36 | 281.93 | 281.93 | 37,601 | -4.00(-1.40%) |
Dec 16, 2013 | 280.18 | 287.88 | 278.91 | 285.93 | 53,282 | -1.66(-0.58%) |
Dec 13, 2013 | 288.56 | 293.53 | 285.34 | 287.58 | 47,736 | +3.02(+1.06%) |
Dec 12, 2013 | 281.64 | 285.34 | 279.79 | 284.56 | 51,060 | +2.53(+0.90%) |
Dec 11, 2013 | 285.24 | 290.60 | 281.83 | 282.03 | 123,854 | -6.24(-2.16%) |
Dec 10, 2013 | 283.30 | 288.56 | 282.71 | 288.26 | 99,099 | +1.46(+0.51%) |
Dec 09, 2013 | 290.21 | 290.41 | 283.78 | 286.80 | 66,557 | -5.36(-1.83%) |
Dec 06, 2013 | 291.09 | 293.72 | 290.80 | 292.16 | 72,696 | +4.97(+1.73%) |
Dec 05, 2013 | 292.26 | 294.11 | 286.22 | 287.19 | 88,362 | -5.07(-1.73%) |
Dec 04, 2013 | 290.60 | 296.16 | 290.02 | 292.26 | 152,810 | +0.78(+0.27%) |
Dec 03, 2013 | 292.45 | 292.85 | 286.61 | 291.48 | 122,060 | -0.88(-0.30%) |
Dec 02, 2013 | 291.19 | 306.78 | 291.19 | 292.36 | 126,365 | +3.02(+1.04%) |
Nov 29, 2013 | 287.68 | 292.16 | 285.34 | 289.34 | 48,794 | +1.56(+0.54%) |
Nov 27, 2013 | 286.70 | 288.85 | 283.39 | 287.78 | 58,607 | +2.44(+0.85%) |
Nov 26, 2013 | 281.93 | 286.70 | 281.74 | 285.34 | 83,378 | +2.73(+0.97%) |
Nov 25, 2013 | 288.65 | 290.21 | 282.12 | 282.61 | 75,468 | -5.75(-1.99%) |
Nov 22, 2013 | 284.17 | 288.65 | 282.61 | 288.36 | 87,531 | +3.80(+1.34%) |
Nov 21, 2013 | 282.61 | 288.46 | 281.93 | 284.56 | 102,756 | +1.95(+0.69%) |
Nov 20, 2013 | 284.07 | 290.02 | 281.83 | 282.61 | 118,959 | -1.66(-0.58%) |
Nov 19, 2013 | 290.21 | 290.21 | 281.44 | 284.27 | 160,678 | -4.87(-1.69%) |
Nov 18, 2013 | 277.74 | 299.47 | 277.45 | 289.14 | 436,940 | +14.91(+5.44%) |
Nov 15, 2013 | 268.48 | 275.50 | 267.70 | 274.23 | 115,276 | +6.14(+2.29%) |
Nov 14, 2013 | 262.34 | 269.46 | 261.66 | 268.09 | 160,480 | +12.96(+5.08%) |
Nov 12, 2013 | 257.57 | 258.44 | 252.01 | 255.13 | 73,668 | -2.34(-0.91%) |
Nov 11, 2013 | 257.67 | 258.74 | 253.38 | 257.47 | 76,289 | +0.39(+0.15%) |
Nov 08, 2013 | 252.31 | 259.13 | 251.96 | 257.08 | 100,832 | +5.85(+2.33%) |
Nov 07, 2013 | 259.13 | 259.13 | 248.41 | 251.23 | 150,296 | -7.80(-3.01%) |
Nov 06, 2013 | 261.66 | 263.90 | 257.96 | 259.03 | 55,398 | -2.53(-0.97%) |
Nov 05, 2013 | 260.20 | 263.80 | 257.57 | 261.56 | 77,956 | +0.88(+0.34%) |
Nov 04, 2013 | 259.03 | 261.86 | 257.37 | 260.69 | 59,308 | +0.88(+0.34%) |
Nov 01, 2013 | 255.62 | 259.91 | 253.77 | 259.81 | 96,612 | +4.39(+1.72%) |
Oct 31, 2013 | 260.49 | 260.69 | 253.77 | 255.42 | 80,716 | -4.77(-1.84%) |
Oct 30, 2013 | 267.12 | 268.97 | 258.64 | 260.20 | 41,196 | -7.02(-2.63%) |
Oct 29, 2013 | 261.27 | 267.41 | 257.67 | 267.21 | 65,458 | +8.67(+3.35%) |
Oct 28, 2013 | 264.49 | 268.29 | 256.30 | 258.54 | 140,743 | -5.55(-2.10%) |
Oct 25, 2013 | 266.05 | 273.94 | 252.69 | 264.10 | 144,786 | -9.55(-3.49%) |
Oct 24, 2013 | 255.03 | 276.76 | 255.03 | 273.65 | 385,681 | +15.69(+6.08%) |
Oct 23, 2013 | 264.19 | 264.19 | 247.14 | 257.96 | 247,170 | -1.56(-0.60%) |
Oct 22, 2013 | 257.47 | 264.68 | 255.62 | 259.52 | 176,426 | +4.39(+1.72%) |
Oct 21, 2013 | 258.83 | 259.22 | 253.38 | 255.13 | 102,492 | -2.73(-1.06%) |
Oct 18, 2013 | 258.35 | 262.34 | 256.11 | 257.86 | 104,430 | +1.95(+0.76%) |
Oct 17, 2013 | 252.89 | 258.25 | 252.40 | 255.91 | 103,093 | +2.63(+1.04%) |
Oct 16, 2013 | 250.06 | 255.23 | 249.67 | 253.28 | 94,237 | +5.26(+2.12%) |
Oct 15, 2013 | 250.45 | 250.84 | 246.56 | 248.02 | 68,564 | -0.88(-0.35%) |
Oct 14, 2013 | 243.14 | 249.58 | 241.19 | 248.89 | 69,177 | +5.46(+2.24%) |
Oct 11, 2013 | 244.22 | 245.48 | 240.71 | 243.44 | 49,355 | -0.19(-0.08%) |
Oct 10, 2013 | 240.71 | 244.70 | 240.71 | 243.63 | 66,775 | +5.55(+2.33%) |
Oct 09, 2013 | 232.72 | 239.44 | 232.42 | 238.08 | 118,441 | +6.43(+2.78%) |
Oct 08, 2013 | 244.70 | 244.70 | 229.31 | 231.65 | 123,095 | -13.55(-5.52%) |
Oct 07, 2013 | 245.19 | 247.53 | 244.22 | 245.19 | 49,297 | -1.66(-0.67%) |
Oct 04, 2013 | 247.53 | 247.53 | 243.92 | 246.85 | 60,866 | -0.39(-0.16%) |
Oct 03, 2013 | 249.58 | 252.40 | 245.68 | 247.24 | 96,841 | -1.66(-0.67%) |
Oct 02, 2013 | 243.63 | 250.16 | 241.49 | 248.89 | 117,619 | +5.26(+2.16%) |
Oct 01, 2013 | 242.85 | 243.63 | 242.07 | 243.63 | 76,109 | +0.97(+0.40%) |
Sep 27, 2013 | 239.73 | 243.63 | 239.73 | 242.66 | 117,339 | +2.24(+0.93%) |
Sep 26, 2013 | 242.17 | 243.63 | 239.54 | 240.41 | 156,346 | +0.29(+0.12%) |
Sep 25, 2013 | 230.96 | 241.10 | 230.47 | 240.12 | 305,944 | +10.91(+4.76%) |
Sep 24, 2013 | 228.53 | 232.72 | 225.80 | 229.21 | 57,037 | +0.19(+0.08%) |
Sep 23, 2013 | 225.70 | 229.70 | 225.02 | 229.01 | 44,486 | +4.00(+1.78%) |
Sep 20, 2013 | 233.89 | 234.67 | 224.73 | 225.02 | 241,101 | -8.48(-3.63%) |
Sep 19, 2013 | 232.23 | 233.59 | 229.99 | 233.50 | 33,118 | +1.27(+0.55%) |
Sep 18, 2013 | 233.98 | 233.98 | 226.58 | 232.23 | 90,218 | -1.36(-0.58%) |
Sep 17, 2013 | 236.42 | 236.42 | 231.35 | 233.59 | 62,716 | -2.24(-0.95%) |
Sep 16, 2013 | 235.93 | 238.76 | 231.84 | 235.84 | 154,107 | +4.00(+1.72%) |
Sep 13, 2013 | 228.62 | 233.89 | 225.12 | 231.84 | 199,699 | +4.87(+2.15%) |
Sep 12, 2013 | 223.56 | 227.45 | 220.34 | 226.97 | 119,250 | +3.02(+1.35%) |
Sep 11, 2013 | 219.27 | 224.14 | 218.59 | 223.95 | 67,552 | +2.83(+1.28%) |
Sep 10, 2013 | 214.40 | 221.12 | 214.40 | 221.12 | 103,734 | +6.72(+3.14%) |
Sep 09, 2013 | 213.91 | 216.34 | 212.54 | 214.40 | 39,402 | +2.24(+1.06%) |
Sep 06, 2013 | 210.50 | 213.71 | 206.79 | 212.15 | 59,375 | +3.90(+1.87%) |
Sep 05, 2013 | 206.60 | 209.81 | 206.41 | 208.26 | 40,791 | +2.05(+0.99%) |
Sep 04, 2013 | 207.57 | 208.84 | 202.31 | 206.21 | 72,278 | +1.17(+0.57%) |
Sep 03, 2013 | 206.00 | 208.20 | 204.08 | 205.04 | 84,809 | +1.53(+0.75%) |
Aug 30, 2013 | 210.03 | 210.03 | 200.44 | 203.51 | 122,214 | -6.23(-2.97%) |
Aug 29, 2013 | 209.83 | 212.32 | 208.11 | 209.74 | 91,469 | -0.67(-0.32%) |
Aug 28, 2013 | 212.61 | 214.82 | 207.63 | 210.41 | 69,505 | -4.12(-1.92%) |
Aug 27, 2013 | 218.17 | 218.46 | 213.86 | 214.53 | 224,175 | -6.52(-2.95%) |
Aug 26, 2013 | 220.47 | 222.77 | 218.17 | 221.05 | 76,386 | +0.57(+0.26%) |
Aug 23, 2013 | 221.05 | 221.62 | 218.08 | 220.47 | 67,527 | -0.96(-0.43%) |
Aug 22, 2013 | 217.50 | 223.25 | 215.68 | 221.43 | 95,071 | +4.98(+2.30%) |
Aug 21, 2013 | 213.19 | 217.50 | 212.52 | 216.45 | 101,170 | +1.34(+0.62%) |
Aug 20, 2013 | 213.86 | 215.87 | 211.65 | 215.10 | 70,969 | +1.05(+0.49%) |
Aug 19, 2013 | 215.68 | 219.32 | 213.28 | 214.05 | 76,929 | -1.53(-0.71%) |
Aug 16, 2013 | 214.15 | 218.46 | 213.28 | 215.59 | 78,384 | +0.38(+0.18%) |
Aug 15, 2013 | 222.20 | 222.20 | 213.09 | 215.20 | 81,947 | -9.20(-4.10%) |
Aug 14, 2013 | 220.47 | 224.69 | 219.03 | 224.40 | 133,500 | +3.93(+1.78%) |
Aug 13, 2013 | 221.05 | 222.29 | 218.08 | 220.47 | 103,258 | +0.48(+0.22%) |
Aug 12, 2013 | 210.03 | 220.38 | 209.10 | 219.99 | 131,846 | +9.11(+4.32%) |
Aug 09, 2013 | 217.88 | 218.08 | 210.50 | 210.89 | 99,923 | -8.63(-3.93%) |
Aug 08, 2013 | 212.52 | 220.66 | 212.52 | 219.51 | 117,248 | +8.44(+4.00%) |
Aug 07, 2013 | 212.61 | 212.61 | 207.44 | 211.08 | 76,251 | -1.53(-0.72%) |
Aug 06, 2013 | 216.16 | 218.27 | 210.03 | 212.61 | 141,821 | -5.66(-2.59%) |
Aug 05, 2013 | 218.56 | 219.61 | 216.74 | 218.27 | 63,196 | -1.53(-0.70%) |
Aug 02, 2013 | 217.98 | 219.85 | 215.97 | 219.80 | 61,383 | +1.05(+0.48%) |
Aug 01, 2013 | 216.06 | 221.81 | 215.10 | 218.75 | 131,300 | +6.04(+2.84%) |
Jul 31, 2013 | 208.88 | 213.57 | 208.40 | 212.71 | 147,601 | +4.22(+2.02%) |
Jul 30, 2013 | 210.60 | 211.80 | 208.49 | 208.49 | 94,449 | -0.77(-0.37%) |
Jul 29, 2013 | 210.70 | 214.82 | 208.30 | 209.26 | 166,340 | -1.53(-0.73%) |
Jul 26, 2013 | 208.97 | 211.65 | 208.68 | 210.79 | 114,828 | +0.96(+0.46%) |
Jul 25, 2013 | 209.07 | 212.23 | 208.49 | 209.83 | 117,526 | +1.34(+0.64%) |
Jul 24, 2013 | 210.89 | 211.94 | 208.06 | 208.49 | 155,707 | -1.63(-0.78%) |
Jul 23, 2013 | 213.76 | 213.76 | 205.14 | 210.12 | 529,467 | -7.19(-3.31%) |
Jul 22, 2013 | 218.56 | 218.84 | 210.22 | 217.31 | 295,296 | -1.25(-0.57%) |
Jul 19, 2013 | 221.91 | 222.49 | 215.49 | 218.56 | 187,384 | -4.31(-1.94%) |
Jul 18, 2013 | 225.46 | 226.22 | 220.28 | 222.87 | 136,156 | -2.35(-1.04%) |
Jul 17, 2013 | 229.10 | 229.58 | 222.87 | 225.22 | 100,158 | -4.75(-2.06%) |
Jul 16, 2013 | 232.65 | 234.09 | 229.77 | 229.96 | 143,899 | -2.01(-0.87%) |
Jul 15, 2013 | 230.06 | 232.36 | 228.72 | 231.98 | 139,584 | +1.82(+0.79%) |
Jul 12, 2013 | 230.06 | 231.31 | 227.57 | 230.16 | 78,486 | -0.86(-0.37%) |
Jul 11, 2013 | 228.62 | 231.50 | 226.13 | 231.02 | 123,659 | +5.94(+2.64%) |
Jul 10, 2013 | 222.29 | 225.84 | 221.91 | 225.07 | 105,047 | +3.26(+1.47%) |
Jul 09, 2013 | 223.06 | 222.97 | 217.50 | 221.81 | 79,128 | +0.10(+0.04%) |
Jul 08, 2013 | 220.47 | 223.25 | 217.41 | 221.72 | 153,670 | +1.44(+0.65%) |
Jul 05, 2013 | 209.07 | 220.47 | 207.92 | 220.28 | 219,037 | +14.28(+6.93%) |
Jul 03, 2013 | 208.88 | 211.37 | 204.18 | 206.00 | 101,837 | -5.85(-2.76%) |
Jul 02, 2013 | 213.38 | 216.93 | 210.79 | 211.85 | 84,659 | -2.97(-1.38%) |
Jul 01, 2013 | 212.61 | 216.83 | 212.32 | 214.82 | 67,292 | +2.49(+1.17%) |
Jun 28, 2013 | 210.89 | 213.57 | 208.49 | 212.32 | 124,822 | +0.57(+0.27%) |
Jun 27, 2013 | 208.20 | 212.32 | 206.86 | 211.75 | 143,852 | +4.31(+2.08%) |
Jun 26, 2013 | 204.18 | 209.16 | 204.18 | 207.44 | 148,198 | +3.64(+1.79%) |
Jun 25, 2013 | 198.14 | 205.23 | 198.14 | 203.79 | 155,427 | +8.53(+4.37%) |
Jun 24, 2013 | 200.63 | 200.63 | 192.29 | 195.26 | 152,083 | -10.06(-4.90%) |
Jun 21, 2013 | 203.41 | 206.86 | 202.93 | 205.33 | 265,021 | +4.12(+2.05%) |
Jun 20, 2013 | 206.09 | 208.01 | 198.43 | 201.21 | 201,482 | -6.04(-2.91%) |
Jun 19, 2013 | 210.22 | 210.60 | 206.77 | 207.25 | 51,055 | -3.45(-1.64%) |
Jun 18, 2013 | 208.30 | 212.04 | 207.25 | 210.70 | 72,310 | +0.77(+0.37%) |
Jun 17, 2013 | 214.05 | 215.97 | 207.68 | 209.93 | 150,328 | -1.63(-0.77%) |
Jun 14, 2013 | 209.45 | 216.26 | 209.07 | 211.56 | 107,317 | +1.34(+0.64%) |
Jun 13, 2013 | 208.20 | 210.98 | 206.38 | 210.22 | 99,081 | -0.38(-0.18%) |
Jun 12, 2013 | 208.01 | 214.15 | 207.53 | 210.60 | 113,475 | +2.88(+1.38%) |
Jun 11, 2013 | 212.32 | 212.32 | 206.48 | 207.72 | 202,303 | -7.57(-3.52%) |
Jun 10, 2013 | 213.76 | 221.53 | 213.38 | 215.30 | 200,335 | +1.05(+0.49%) |
Jun 07, 2013 | 209.26 | 214.72 | 206.38 | 214.24 | 60,429 | +4.70(+2.24%) |
Jun 06, 2013 | 207.05 | 212.71 | 206.77 | 209.55 | 116,569 | +0.58(+0.28%) |
Jun 05, 2013 | 211.75 | 213.48 | 207.82 | 208.97 | 181,438 | -4.99(-2.33%) |
Jun 04, 2013 | 209.35 | 217.98 | 209.35 | 213.96 | 138,587 | +2.78(+1.32%) |
Jun 03, 2013 | 215.20 | 215.20 | 207.92 | 211.18 | 172,077 | -2.88(-1.34%) |
May 31, 2013 | 214.24 | 218.56 | 213.19 | 214.05 | 239,623 | -2.21(-1.02%) |
May 30, 2013 | 207.44 | 217.31 | 207.05 | 216.26 | 438,479 | +6.71(+3.20%) |
May 29, 2013 | 201.78 | 211.27 | 201.78 | 209.55 | 406,026 | +3.83(+1.86%) |
May 28, 2013 | 195.84 | 209.07 | 195.74 | 205.71 | 344,909 | +10.83(+5.56%) |
May 24, 2013 | 191.72 | 196.32 | 191.52 | 194.88 | 131,321 | +1.53(+0.79%) |
May 23, 2013 | 188.17 | 194.74 | 185.39 | 193.35 | 177,360 | +2.40(+1.26%) |
May 22, 2013 | 192.68 | 196.60 | 188.74 | 190.95 | 272,318 | -2.40(-1.24%) |
May 21, 2013 | 185.20 | 197.56 | 185.20 | 193.35 | 515,163 | +8.34(+4.51%) |
May 20, 2013 | 182.13 | 188.36 | 181.46 | 185.01 | 493,147 | +2.97(+1.63%) |
May 17, 2013 | 180.69 | 184.72 | 180.69 | 182.03 | 239,486 | +1.44(+0.80%) |
May 16, 2013 | 180.60 | 182.32 | 180.41 | 180.60 | 278,329 | -0.58(-0.32%) |
May 15, 2013 | 180.02 | 181.84 | 179.64 | 181.17 | 315,936 | +0.77(+0.43%) |
May 13, 2013 | 181.94 | 182.13 | 178.01 | 180.41 | 118,236 | -3.26(-1.77%) |
May 10, 2013 | 179.25 | 185.01 | 178.78 | 183.66 | 449,504 | +4.41(+2.46%) |
May 09, 2013 | 180.21 | 180.74 | 178.01 | 179.25 | 158,636 | +0.48(+0.27%) |
May 08, 2013 | 178.10 | 179.73 | 176.62 | 178.78 | 213,962 | +1.44(+0.81%) |
May 07, 2013 | 182.13 | 182.32 | 176.57 | 177.34 | 203,686 | -4.22(-2.32%) |
May 06, 2013 | 180.60 | 182.51 | 179.16 | 181.56 | 266,557 | +2.68(+1.50%) |
May 03, 2013 | 178.30 | 179.45 | 177.91 | 178.87 | 118,223 | +0.96(+0.54%) |
May 02, 2013 | 184.05 | 184.05 | 176.00 | 177.91 | 127,172 | -5.66(-3.08%) |
May 01, 2013 | 183.28 | 185.01 | 181.84 | 183.57 | 192,269 | +0.19(+0.10%) |
Apr 30, 2013 | 184.14 | 185.49 | 181.46 | 183.38 | 134,699 | -0.67(-0.36%) |
Apr 29, 2013 | 184.81 | 186.44 | 182.80 | 184.05 | 142,542 | +0.77(+0.42%) |
Apr 26, 2013 | 185.39 | 186.25 | 182.42 | 183.28 | 201,495 | -2.97(-1.60%) |
Apr 25, 2013 | 181.17 | 186.92 | 179.35 | 186.25 | 510,776 | +6.04(+3.35%) |
Apr 24, 2013 | 185.01 | 191.62 | 173.79 | 180.21 | 566,386 | -1.92(-1.05%) |
Apr 23, 2013 | 172.54 | 182.56 | 171.78 | 182.13 | 358,339 | +10.35(+6.03%) |
Apr 22, 2013 | 175.32 | 178.20 | 170.44 | 171.78 | 202,488 | -3.07(-1.75%) |
Apr 19, 2013 | 172.54 | 176.19 | 170.05 | 174.84 | 241,849 | +3.93(+2.30%) |
Apr 18, 2013 | 169.19 | 172.26 | 167.37 | 170.91 | 127,146 | +3.16(+1.89%) |
Apr 17, 2013 | 166.50 | 169.57 | 165.93 | 167.75 | 142,329 | +0.38(+0.23%) |
Apr 16, 2013 | 165.93 | 170.63 | 165.45 | 167.37 | 133,614 | +4.50(+2.77%) |
Apr 15, 2013 | 164.88 | 164.88 | 161.14 | 162.86 | 138,010 | -3.64(-2.19%) |
Apr 12, 2013 | 167.37 | 167.94 | 164.92 | 166.50 | 150,807 | -0.96(-0.57%) |
Apr 11, 2013 | 170.91 | 171.11 | 164.68 | 167.46 | 252,456 | -3.74(-2.18%) |
Apr 10, 2013 | 167.75 | 173.22 | 167.27 | 171.20 | 231,449 | +4.79(+2.88%) |
Apr 09, 2013 | 159.60 | 167.66 | 159.60 | 166.41 | 139,716 | +5.08(+3.15%) |
Apr 08, 2013 | 153.85 | 163.15 | 153.66 | 161.33 | 134,703 | +7.28(+4.73%) |
Apr 05, 2013 | 156.15 | 156.30 | 149.83 | 154.04 | 246,729 | -4.12(-2.61%) |
Apr 04, 2013 | 158.17 | 160.37 | 157.01 | 158.17 | 109,746 | -0.10(-0.06%) |
Apr 03, 2013 | 169.00 | 169.00 | 157.59 | 158.26 | 243,458 | -9.59(-5.71%) |
Apr 02, 2013 | 169.09 | 169.67 | 167.08 | 167.85 | 69,947 | +0.19(+0.11%) |
Apr 01, 2013 | 171.78 | 171.78 | 165.84 | 167.66 | 104,550 | -4.89(-2.83%) |
Mar 28, 2013 | 172.54 | 173.31 | 169.57 | 172.54 | 153,012 | -0.67(-0.39%) |
Mar 27, 2013 | 165.64 | 173.31 | 164.68 | 173.22 | 275,821 | +5.37(+3.20%) |
Mar 26, 2013 | 166.60 | 168.13 | 163.92 | 167.85 | 207,644 | +2.59(+1.57%) |
Mar 25, 2013 | 165.16 | 166.41 | 164.21 | 165.26 | 130,368 | +0.57(+0.35%) |
Mar 22, 2013 | 163.92 | 167.66 | 162.00 | 164.68 | 130,485 | -2.11(-1.26%) |
Mar 21, 2013 | 164.49 | 167.75 | 163.63 | 166.79 | 103,916 | +2.59(+1.58%) |
Mar 20, 2013 | 165.64 | 166.50 | 157.78 | 164.21 | 258,882 | -2.30(-1.38%) |
Mar 19, 2013 | 163.63 | 169.57 | 163.44 | 166.50 | 450,552 | +0.57(+0.35%) |
Mar 18, 2013 | 154.72 | 166.41 | 153.85 | 165.93 | 476,075 | +12.37(+8.05%) |
Mar 15, 2013 | 142.16 | 155.77 | 141.68 | 153.56 | 381,785 | +11.89(+8.39%) |
Mar 14, 2013 | 144.94 | 145.22 | 138.03 | 141.68 | 348,734 | -2.01(-1.40%) |
Mar 13, 2013 | 143.79 | 144.75 | 143.31 | 143.69 | 126,955 | -0.57(-0.40%) |
Mar 12, 2013 | 146.95 | 148.29 | 143.79 | 144.27 | 75,210 | -3.55(-2.40%) |
Mar 11, 2013 | 150.21 | 150.40 | 146.85 | 147.81 | 57,543 | -0.96(-0.64%) |
Mar 08, 2013 | 145.90 | 150.11 | 145.61 | 148.77 | 87,488 | +3.64(+2.51%) |
Mar 07, 2013 | 145.99 | 147.14 | 143.59 | 145.13 | 88,214 | -0.77(-0.53%) |
Mar 06, 2013 | 145.32 | 148.20 | 144.55 | 145.90 | 95,948 | +0.67(+0.46%) |
Mar 05, 2013 | 144.36 | 146.66 | 143.12 | 145.22 | 156,832 | +0.77(+0.53%) |
Mar 04, 2013 | 147.33 | 147.33 | 143.59 | 144.46 | 151,167 | -4.22(-2.84%) |