Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 212.13 | 214.21 | 211.08 | 211.60 | 491,834 | -0.31(-0.15%) |
Sep 29, 2014 | 210.05 | 213.01 | 210.05 | 211.91 | 440,172 | +0.00(+0.00%) |
Sep 26, 2014 | 210.64 | 212.91 | 210.50 | 211.91 | 281,183 | +1.59(+0.76%) |
Sep 25, 2014 | 211.75 | 212.18 | 210.32 | 210.32 | 507,274 | -2.12(-1.00%) |
Sep 24, 2014 | 211.22 | 213.86 | 211.22 | 212.44 | 400,572 | +0.87(+0.41%) |
Sep 23, 2014 | 211.00 | 212.29 | 210.31 | 211.58 | 503,598 | +0.25(+0.12%) |
Sep 22, 2014 | 212.56 | 213.16 | 210.75 | 211.32 | 353,414 | -1.77(-0.83%) |
Sep 19, 2014 | 213.90 | 214.06 | 212.04 | 213.09 | 497,459 | +0.29(+0.13%) |
Sep 18, 2014 | 211.14 | 213.15 | 210.33 | 212.81 | 377,878 | +2.34(+1.11%) |
Sep 17, 2014 | 210.10 | 211.47 | 209.31 | 210.47 | 597,429 | +1.37(+0.66%) |
Sep 16, 2014 | 208.84 | 209.38 | 206.70 | 209.10 | 529,009 | +0.21(+0.10%) |
Sep 15, 2014 | 209.27 | 209.62 | 207.45 | 208.89 | 272,642 | -0.03(-0.01%) |
Sep 12, 2014 | 206.78 | 208.95 | 206.26 | 208.91 | 607,081 | +1.61(+0.77%) |
Sep 11, 2014 | 206.51 | 208.05 | 205.74 | 207.31 | 357,410 | -0.03(-0.02%) |
Sep 10, 2014 | 207.91 | 207.91 | 206.21 | 207.34 | 292,417 | -0.25(-0.12%) |
Sep 09, 2014 | 209.57 | 209.57 | 207.54 | 207.59 | 395,666 | -1.65(-0.79%) |
Sep 08, 2014 | 209.03 | 210.69 | 209.03 | 209.24 | 284,628 | -0.54(-0.26%) |
Sep 05, 2014 | 211.21 | 211.59 | 209.32 | 209.78 | 479,511 | -1.82(-0.86%) |
Sep 04, 2014 | 211.17 | 213.01 | 211.17 | 211.59 | 541,832 | +1.50(+0.72%) |
Sep 03, 2014 | 208.05 | 210.14 | 208.53 | 210.09 | 480,548 | +2.03(+0.98%) |
Sep 02, 2014 | 207.67 | 208.21 | 207.67 | 208.05 | 442,734 | +1.03(+0.50%) |
Aug 29, 2014 | 206.49 | 207.02 | 207.02 | 207.02 | 304,807 | +0.54(+0.26%) |
Aug 28, 2014 | 205.70 | 206.74 | 205.18 | 206.48 | 304,862 | -0.37(-0.18%) |
Aug 27, 2014 | 208.76 | 208.84 | 206.38 | 206.85 | 375,439 | -2.35(-1.12%) |
Aug 26, 2014 | 209.99 | 210.51 | 208.36 | 209.20 | 482,545 | -0.66(-0.31%) |
Aug 25, 2014 | 208.88 | 210.77 | 208.63 | 209.85 | 592,762 | +2.14(+1.03%) |
Aug 22, 2014 | 208.09 | 208.63 | 207.42 | 207.71 | 290,495 | -0.71(-0.34%) |
Aug 21, 2014 | 206.04 | 208.87 | 205.05 | 208.41 | 401,280 | +2.23(+1.08%) |
Aug 20, 2014 | 206.62 | 206.84 | 205.66 | 206.19 | 534,765 | -0.39(-0.19%) |
Aug 19, 2014 | 204.17 | 206.99 | 203.61 | 206.57 | 475,001 | +2.39(+1.17%) |
Aug 18, 2014 | 201.07 | 204.22 | 199.75 | 204.19 | 627,943 | +4.71(+2.36%) |
Aug 15, 2014 | 201.03 | 201.78 | 198.07 | 199.48 | 413,513 | -1.03(-0.51%) |
Aug 14, 2014 | 201.80 | 202.24 | 200.26 | 200.50 | 434,663 | -0.95(-0.47%) |
Aug 13, 2014 | 200.98 | 202.24 | 200.76 | 201.45 | 426,283 | +0.69(+0.34%) |
Aug 12, 2014 | 199.57 | 201.29 | 199.01 | 200.76 | 311,147 | +0.97(+0.48%) |
Aug 11, 2014 | 199.99 | 201.75 | 199.69 | 199.80 | 352,636 | +0.86(+0.43%) |
Aug 08, 2014 | 196.76 | 198.53 | 196.16 | 198.94 | 448,777 | +2.96(+1.51%) |
Aug 07, 2014 | 198.44 | 199.23 | 195.67 | 195.98 | 393,843 | -1.24(-0.63%) |
Aug 06, 2014 | 195.94 | 198.12 | 194.45 | 197.22 | 487,269 | +0.64(+0.32%) |
Aug 05, 2014 | 195.40 | 197.67 | 194.85 | 196.59 | 532,792 | -0.12(-0.06%) |
Aug 04, 2014 | 197.07 | 197.07 | 193.52 | 196.71 | 727,219 | -0.17(-0.08%) |
Aug 01, 2014 | 195.71 | 197.47 | 195.13 | 196.87 | 624,797 | +0.05(+0.03%) |
Jul 31, 2014 | 199.28 | 200.14 | 196.53 | 196.82 | 606,076 | -4.08(-2.03%) |
Jul 30, 2014 | 200.68 | 201.69 | 198.59 | 200.91 | 587,908 | +1.08(+0.54%) |
Jul 29, 2014 | 200.66 | 201.14 | 199.34 | 199.83 | 370,437 | -1.02(-0.51%) |
Jul 28, 2014 | 201.88 | 202.30 | 199.61 | 200.85 | 497,545 | -1.00(-0.50%) |
Jul 25, 2014 | 202.36 | 203.14 | 200.56 | 201.85 | 285,283 | +0.56(+0.28%) |
Jul 24, 2014 | 201.83 | 202.49 | 200.75 | 201.29 | 455,716 | -0.45(-0.22%) |
Jul 23, 2014 | 202.35 | 202.46 | 200.55 | 201.74 | 438,224 | -0.67(-0.33%) |
Jul 22, 2014 | 202.20 | 203.15 | 201.83 | 202.41 | 441,067 | +1.31(+0.65%) |
Jul 21, 2014 | 203.14 | 205.09 | 200.57 | 201.10 | 655,508 | -2.17(-1.07%) |
Jul 18, 2014 | 202.76 | 203.43 | 201.12 | 203.27 | 813,703 | +1.22(+0.60%) |
Jul 17, 2014 | 203.34 | 207.15 | 200.88 | 202.04 | 1,541,479 | -2.92(-1.43%) |
Jul 16, 2014 | 206.73 | 206.74 | 204.35 | 204.97 | 658,086 | -0.80(-0.39%) |
Jul 15, 2014 | 204.97 | 206.21 | 204.15 | 205.77 | 912,339 | +0.80(+0.39%) |
Jul 14, 2014 | 206.42 | 206.92 | 204.87 | 204.97 | 612,478 | +0.08(+0.04%) |
Jul 11, 2014 | 201.47 | 205.90 | 201.47 | 204.89 | 905,386 | -2.39(-1.15%) |
Jul 10, 2014 | 207.59 | 208.03 | 206.25 | 207.28 | 340,285 | -2.02(-0.96%) |
Jul 09, 2014 | 208.96 | 210.03 | 208.47 | 209.30 | 342,198 | -0.63(-0.30%) |
Jul 08, 2014 | 209.69 | 210.20 | 208.12 | 209.93 | 488,682 | +0.23(+0.11%) |
Jul 07, 2014 | 212.16 | 212.16 | 208.14 | 209.69 | 584,569 | -4.23(-1.98%) |
Jul 03, 2014 | 211.56 | 213.92 | 213.92 | 213.92 | 250,297 | +3.38(+1.61%) |
Jul 02, 2014 | 210.51 | 211.59 | 209.42 | 210.54 | 585,568 | -0.19(-0.09%) |
Jul 01, 2014 | 213.44 | 213.44 | 210.68 | 210.73 | 660,208 | -2.09(-0.98%) |
Jun 30, 2014 | 213.03 | 213.44 | 212.36 | 212.82 | 578,472 | -0.11(-0.05%) |
Jun 27, 2014 | 212.60 | 213.42 | 211.75 | 212.93 | 371,534 | -0.40(-0.19%) |
Jun 26, 2014 | 214.07 | 214.15 | 212.24 | 213.34 | 383,715 | -0.63(-0.29%) |
Jun 25, 2014 | 214.36 | 214.93 | 213.43 | 213.96 | 280,715 | -0.39(-0.18%) |
Jun 24, 2014 | 216.99 | 217.61 | 214.27 | 214.36 | 391,881 | -3.21(-1.47%) |
Jun 23, 2014 | 219.40 | 219.40 | 217.15 | 217.56 | 215,267 | -1.26(-0.58%) |
Jun 20, 2014 | 219.51 | 220.44 | 218.42 | 218.83 | 431,307 | +0.28(+0.13%) |
Jun 19, 2014 | 217.14 | 220.22 | 216.47 | 218.54 | 573,302 | +1.43(+0.66%) |
Jun 18, 2014 | 216.04 | 217.25 | 213.69 | 217.11 | 486,517 | +0.93(+0.43%) |
Jun 17, 2014 | 216.82 | 217.40 | 215.32 | 216.18 | 341,603 | -1.53(-0.70%) |
Jun 16, 2014 | 217.17 | 217.92 | 216.09 | 217.71 | 258,691 | +0.25(+0.12%) |
Jun 13, 2014 | 218.07 | 218.69 | 216.83 | 217.46 | 516,513 | -0.34(-0.15%) |
Jun 12, 2014 | 221.47 | 221.81 | 217.07 | 217.80 | 1,121,402 | -7.54(-3.35%) |
Jun 11, 2014 | 224.28 | 225.73 | 223.37 | 225.34 | 403,223 | +0.09(+0.04%) |
Jun 10, 2014 | 223.97 | 225.25 | 223.34 | 225.25 | 401,138 | +1.12(+0.50%) |
Jun 06, 2014 | 222.12 | 224.86 | 221.81 | 224.12 | 340,209 | +2.31(+1.04%) |
Jun 05, 2014 | 218.91 | 221.83 | 217.24 | 221.81 | 631,227 | +2.96(+1.35%) |
Jun 04, 2014 | 220.05 | 221.81 | 218.70 | 218.85 | 375,271 | -1.37(-0.62%) |
Jun 03, 2014 | 217.27 | 220.56 | 216.95 | 220.22 | 633,669 | +2.55(+1.17%) |
Jun 02, 2014 | 216.57 | 218.94 | 215.53 | 217.67 | 366,072 | +1.41(+0.65%) |
May 30, 2014 | 214.63 | 217.07 | 214.08 | 216.26 | 485,520 | +1.45(+0.67%) |
May 29, 2014 | 214.04 | 214.88 | 212.32 | 214.81 | 289,491 | +1.78(+0.84%) |
May 28, 2014 | 212.21 | 213.89 | 211.24 | 213.03 | 280,527 | +1.42(+0.67%) |
May 27, 2014 | 212.81 | 213.57 | 211.34 | 211.60 | 358,037 | -0.35(-0.17%) |
May 23, 2014 | 211.18 | 211.96 | 211.96 | 211.96 | 232,256 | +0.52(+0.25%) |
May 22, 2014 | 211.26 | 212.35 | 210.55 | 211.44 | 122,210 | +0.21(+0.10%) |
May 21, 2014 | 209.39 | 211.54 | 208.72 | 211.23 | 410,531 | +2.12(+1.01%) |
May 20, 2014 | 213.56 | 214.12 | 208.02 | 209.11 | 535,325 | -5.26(-2.45%) |
May 19, 2014 | 212.62 | 214.50 | 211.50 | 214.37 | 337,536 | +1.62(+0.76%) |
May 16, 2014 | 211.33 | 212.85 | 210.47 | 212.75 | 394,707 | +1.63(+0.77%) |
May 15, 2014 | 211.92 | 213.19 | 210.06 | 211.12 | 539,289 | -1.12(-0.53%) |
May 14, 2014 | 213.06 | 213.39 | 211.43 | 212.24 | 306,576 | -0.34(-0.16%) |
May 13, 2014 | 213.39 | 214.11 | 211.26 | 212.57 | 413,797 | -0.54(-0.26%) |
May 12, 2014 | 210.52 | 213.34 | 210.52 | 213.12 | 453,457 | +3.12(+1.49%) |
May 09, 2014 | 210.87 | 210.93 | 208.88 | 210.00 | 364,352 | -1.17(-0.56%) |
May 08, 2014 | 208.57 | 212.57 | 207.85 | 211.17 | 399,518 | +0.90(+0.43%) |
May 07, 2014 | 208.72 | 210.69 | 208.54 | 210.27 | 392,709 | +1.19(+0.57%) |
May 06, 2014 | 209.21 | 209.81 | 208.42 | 209.08 | 277,854 | -0.69(-0.33%) |
May 05, 2014 | 208.87 | 210.39 | 208.36 | 209.77 | 240,108 | -0.46(-0.22%) |
May 02, 2014 | 210.28 | 212.04 | 210.10 | 210.23 | 334,672 | -0.42(-0.20%) |
May 01, 2014 | 212.72 | 212.72 | 209.90 | 210.65 | 388,659 | -1.38(-0.65%) |
Apr 30, 2014 | 206.76 | 212.37 | 205.12 | 212.02 | 887,728 | +5.15(+2.49%) |
Apr 29, 2014 | 209.26 | 209.91 | 206.73 | 206.87 | 344,354 | -1.51(-0.72%) |
Apr 28, 2014 | 208.75 | 209.64 | 205.46 | 208.38 | 443,982 | +0.58(+0.28%) |
Apr 25, 2014 | 209.62 | 209.64 | 206.27 | 207.80 | 583,126 | -2.67(-1.27%) |
Apr 24, 2014 | 213.16 | 213.19 | 209.09 | 210.46 | 369,677 | -2.03(-0.96%) |
Apr 23, 2014 | 212.02 | 213.29 | 212.02 | 212.50 | 324,716 | -0.07(-0.03%) |
Apr 22, 2014 | 211.16 | 213.12 | 210.44 | 212.56 | 445,471 | +2.37(+1.13%) |
Apr 21, 2014 | 209.88 | 211.15 | 209.46 | 210.20 | 359,698 | +0.05(+0.02%) |
Apr 17, 2014 | 207.97 | 210.15 | 210.15 | 210.15 | 716,203 | +1.63(+0.78%) |
Apr 16, 2014 | 213.36 | 215.02 | 207.16 | 208.52 | 894,963 | -0.48(-0.23%) |
Apr 15, 2014 | 208.32 | 209.41 | 205.64 | 209.00 | 825,291 | +1.53(+0.74%) |
Apr 14, 2014 | 209.65 | 209.65 | 205.81 | 207.46 | 570,721 | -1.08(-0.52%) |
Apr 11, 2014 | 210.01 | 212.45 | 208.36 | 208.55 | 616,108 | -1.67(-0.79%) |
Apr 10, 2014 | 215.68 | 216.04 | 210.07 | 210.21 | 537,347 | -5.29(-2.46%) |
Apr 09, 2014 | 212.78 | 215.84 | 212.44 | 215.51 | 769,489 | +4.30(+2.04%) |
Apr 08, 2014 | 205.43 | 211.59 | 204.38 | 211.21 | 640,431 | +5.67(+2.76%) |
Apr 07, 2014 | 211.56 | 211.66 | 205.38 | 205.54 | 474,139 | -6.64(-3.13%) |
Apr 04, 2014 | 214.56 | 216.14 | 212.02 | 212.18 | 651,650 | -1.79(-0.84%) |
Apr 03, 2014 | 212.94 | 214.36 | 212.09 | 213.97 | 425,073 | +1.47(+0.69%) |
Apr 02, 2014 | 210.83 | 213.48 | 210.78 | 212.51 | 417,407 | +1.61(+0.76%) |
Apr 01, 2014 | 211.65 | 212.50 | 210.36 | 210.90 | 650,410 | +0.32(+0.15%) |
Mar 31, 2014 | 209.86 | 211.16 | 208.51 | 210.57 | 670,810 | +2.68(+1.29%) |
Mar 28, 2014 | 209.10 | 209.99 | 207.67 | 207.90 | 606,758 | -0.66(-0.32%) |
Mar 27, 2014 | 209.61 | 210.32 | 207.76 | 208.56 | 512,321 | -0.40(-0.19%) |
Mar 26, 2014 | 213.06 | 213.30 | 208.95 | 208.96 | 514,580 | -3.24(-1.53%) |
Mar 25, 2014 | 210.37 | 212.72 | 210.37 | 212.20 | 511,808 | +2.63(+1.25%) |
Mar 24, 2014 | 210.94 | 211.31 | 208.98 | 209.57 | 447,308 | -0.43(-0.20%) |
Mar 21, 2014 | 211.09 | 212.12 | 208.93 | 210.00 | 1,064,750 | +0.78(+0.37%) |
Mar 20, 2014 | 207.40 | 209.36 | 205.93 | 209.22 | 429,803 | +0.90(+0.43%) |
Mar 19, 2014 | 211.12 | 211.23 | 206.60 | 208.32 | 501,221 | -2.63(-1.25%) |
Mar 18, 2014 | 209.76 | 211.34 | 208.96 | 210.96 | 434,465 | +1.20(+0.57%) |
Mar 17, 2014 | 206.26 | 209.86 | 206.26 | 209.76 | 529,119 | +3.88(+1.88%) |
Mar 14, 2014 | 204.19 | 207.12 | 203.35 | 205.88 | 761,965 | +0.99(+0.48%) |
Mar 13, 2014 | 211.36 | 211.42 | 204.64 | 204.89 | 810,591 | -4.99(-2.38%) |
Mar 12, 2014 | 208.99 | 210.39 | 207.18 | 209.88 | 709,473 | -1.68(-0.79%) |
Mar 11, 2014 | 214.72 | 214.72 | 211.06 | 211.56 | 404,421 | -1.61(-0.75%) |
Mar 10, 2014 | 211.61 | 213.93 | 211.61 | 213.16 | 372,578 | -0.98(-0.46%) |
Mar 07, 2014 | 215.41 | 216.13 | 213.80 | 214.15 | 488,906 | -0.44(-0.21%) |
Mar 06, 2014 | 214.39 | 216.17 | 213.52 | 214.59 | 507,052 | +0.43(+0.20%) |
Mar 05, 2014 | 212.59 | 214.73 | 212.00 | 214.16 | 383,290 | +1.73(+0.81%) |
Mar 04, 2014 | 213.36 | 213.75 | 211.21 | 212.44 | 499,204 | +1.34(+0.64%) |
Mar 03, 2014 | 210.99 | 211.51 | 209.02 | 211.10 | 587,445 | -1.44(-0.68%) |
Feb 28, 2014 | 211.26 | 213.09 | 210.80 | 212.54 | 800,548 | +1.76(+0.83%) |
Feb 27, 2014 | 204.67 | 210.81 | 197.74 | 210.78 | 321,410 | +1.20(+0.57%) |
Feb 26, 2014 | 208.92 | 210.11 | 207.85 | 209.58 | 763,025 | +1.11(+0.53%) |
Feb 25, 2014 | 209.66 | 210.73 | 208.22 | 208.47 | 749,484 | -1.22(-0.58%) |
Feb 24, 2014 | 208.11 | 210.32 | 208.01 | 209.70 | 854,263 | +1.97(+0.95%) |
Feb 21, 2014 | 207.21 | 208.89 | 206.58 | 207.72 | 655,307 | +1.00(+0.48%) |
Feb 20, 2014 | 205.99 | 208.72 | 205.71 | 206.72 | 712,466 | +0.03(+0.02%) |
Feb 19, 2014 | 206.10 | 207.81 | 205.05 | 206.69 | 750,651 | +0.20(+0.10%) |
Feb 18, 2014 | 205.16 | 206.72 | 204.22 | 206.49 | 729,399 | +1.74(+0.85%) |
Feb 14, 2014 | 202.22 | 204.75 | 204.75 | 204.75 | 855,148 | +5.03(+2.52%) |
Feb 13, 2014 | 197.70 | 199.79 | 196.13 | 199.72 | 773,861 | +1.33(+0.67%) |
Feb 12, 2014 | 198.78 | 199.69 | 197.90 | 198.40 | 609,847 | +0.16(+0.08%) |
Feb 11, 2014 | 193.27 | 199.20 | 191.78 | 198.24 | 858,613 | +2.97(+1.52%) |
Feb 10, 2014 | 194.38 | 197.29 | 193.79 | 195.26 | 772,442 | +0.24(+0.12%) |
Feb 07, 2014 | 195.54 | 196.71 | 193.05 | 195.02 | 1,012,810 | +0.04(+0.02%) |
Feb 06, 2014 | 192.92 | 195.16 | 191.96 | 194.98 | 539,362 | +3.34(+1.74%) |
Feb 05, 2014 | 191.11 | 194.08 | 190.89 | 191.64 | 738,249 | -0.35(-0.18%) |
Feb 04, 2014 | 191.44 | 192.45 | 189.89 | 191.99 | 764,719 | +1.66(+0.87%) |
Feb 03, 2014 | 194.65 | 194.65 | 189.41 | 190.33 | 846,134 | -4.31(-2.21%) |
Jan 31, 2014 | 194.24 | 195.99 | 192.79 | 194.63 | 648,798 | -2.23(-1.13%) |
Jan 30, 2014 | 197.70 | 199.05 | 196.66 | 196.87 | 485,183 | -0.82(-0.42%) |
Jan 29, 2014 | 196.52 | 199.62 | 195.80 | 197.69 | 596,783 | +0.25(+0.13%) |
Jan 28, 2014 | 198.77 | 198.78 | 197.00 | 197.44 | 773,242 | -0.89(-0.45%) |
Jan 27, 2014 | 200.61 | 202.00 | 196.64 | 198.33 | 993,513 | -2.42(-1.21%) |
Jan 24, 2014 | 206.35 | 209.28 | 199.53 | 200.75 | 1,998,003 | -12.29(-5.77%) |
Jan 23, 2014 | 216.12 | 218.11 | 212.51 | 213.04 | 749,348 | -4.46(-2.05%) |
Jan 22, 2014 | 219.97 | 220.66 | 216.68 | 217.50 | 586,053 | -1.69(-0.77%) |
Jan 21, 2014 | 218.88 | 219.96 | 218.05 | 219.19 | 489,006 | -0.03(-0.02%) |
Jan 17, 2014 | 221.28 | 219.22 | 219.22 | 219.22 | 463,577 | -1.53(-0.69%) |
Jan 16, 2014 | 218.91 | 221.05 | 217.59 | 220.75 | 477,051 | +1.79(+0.82%) |
Jan 15, 2014 | 219.35 | 220.95 | 218.12 | 218.96 | 555,727 | -0.40(-0.18%) |
Jan 14, 2014 | 217.69 | 219.50 | 214.28 | 219.35 | 466,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.11 | 219.29 | 216.56 | 217.19 | 1,103,357 | -1.70(-0.78%) |
Jan 10, 2014 | 212.07 | 222.03 | 211.98 | 218.90 | 1,119,033 | +7.64(+3.62%) |
Jan 09, 2014 | 211.20 | 212.71 | 209.64 | 211.25 | 507,245 | +0.88(+0.42%) |
Jan 08, 2014 | 209.94 | 210.81 | 208.20 | 210.37 | 445,394 | +0.43(+0.21%) |
Jan 07, 2014 | 209.41 | 210.65 | 208.49 | 209.94 | 459,350 | +1.62(+0.78%) |
Jan 06, 2014 | 210.58 | 210.60 | 207.34 | 208.32 | 388,201 | -1.55(-0.74%) |
Jan 03, 2014 | 210.06 | 211.04 | 209.09 | 209.87 | 246,764 | -0.18(-0.09%) |
Jan 02, 2014 | 211.42 | 212.06 | 209.86 | 210.06 | 343,269 | -1.96(-0.92%) |
Dec 31, 2013 | 212.46 | 212.01 | 212.01 | 212.01 | 289,736 | +0.03(+0.02%) |
Dec 30, 2013 | 212.27 | 212.74 | 211.43 | 211.98 | 203,414 | -0.06(-0.03%) |
Dec 27, 2013 | 212.22 | 213.35 | 211.31 | 212.04 | 204,438 | +0.03(+0.01%) |
Dec 26, 2013 | 212.17 | 212.62 | 210.74 | 212.01 | 231,969 | +0.90(+0.43%) |
Dec 24, 2013 | 210.06 | 211.46 | 209.59 | 211.11 | 168,568 | +1.59(+0.76%) |
Dec 23, 2013 | 210.01 | 210.06 | 207.97 | 209.52 | 418,859 | +3.38(+1.64%) |
Dec 20, 2013 | 208.35 | 210.06 | 205.67 | 206.14 | 1,248,193 | -4.19(-1.99%) |
Dec 19, 2013 | 211.83 | 213.09 | 209.72 | 210.33 | 478,805 | -1.19(-0.56%) |
Dec 18, 2013 | 208.29 | 211.75 | 206.43 | 211.52 | 597,852 | +3.95(+1.90%) |
Dec 17, 2013 | 212.22 | 213.19 | 207.43 | 207.57 | 421,095 | -3.20(-1.52%) |
Dec 16, 2013 | 209.30 | 211.90 | 208.50 | 210.77 | 444,030 | +1.97(+0.94%) |
Dec 13, 2013 | 209.08 | 210.29 | 208.36 | 208.80 | 375,047 | -0.40(-0.19%) |
Dec 12, 2013 | 211.50 | 211.50 | 204.91 | 209.20 | 1,089,829 | -1.68(-0.80%) |
Dec 11, 2013 | 212.91 | 214.68 | 210.34 | 210.88 | 375,570 | -2.21(-1.04%) |
Dec 10, 2013 | 214.31 | 215.22 | 212.97 | 213.09 | 332,194 | -0.39(-0.18%) |
Dec 09, 2013 | 214.91 | 215.59 | 212.80 | 213.48 | 371,698 | -0.50(-0.23%) |
Dec 06, 2013 | 214.77 | 215.82 | 212.59 | 213.97 | 387,686 | +2.17(+1.02%) |
Dec 05, 2013 | 211.80 | 213.58 | 210.84 | 211.81 | 281,088 | +0.10(+0.05%) |
Dec 04, 2013 | 211.57 | 212.73 | 208.35 | 211.71 | 622,556 | +0.13(+0.06%) |
Dec 03, 2013 | 214.03 | 214.42 | 210.93 | 211.57 | 490,560 | -2.85(-1.33%) |
Dec 02, 2013 | 214.08 | 215.79 | 212.82 | 214.42 | 404,047 | +0.33(+0.16%) |
Nov 29, 2013 | 215.04 | 215.78 | 212.91 | 214.09 | 111,184 | -0.46(-0.21%) |
Nov 27, 2013 | 214.16 | 215.81 | 213.33 | 214.55 | 240,834 | +0.28(+0.13%) |
Nov 26, 2013 | 213.43 | 215.20 | 212.41 | 214.26 | 485,138 | +1.05(+0.49%) |
Nov 25, 2013 | 213.24 | 213.99 | 211.99 | 213.21 | 292,116 | +0.39(+0.18%) |
Nov 22, 2013 | 212.38 | 213.23 | 211.85 | 212.82 | 535,613 | +0.97(+0.46%) |
Nov 21, 2013 | 210.01 | 213.25 | 209.72 | 211.85 | 682,211 | +1.64(+0.78%) |
Nov 20, 2013 | 213.64 | 215.40 | 209.63 | 210.21 | 426,855 | -2.42(-1.14%) |
Nov 19, 2013 | 214.27 | 216.07 | 212.41 | 212.62 | 378,366 | -1.59(-0.74%) |
Nov 18, 2013 | 215.64 | 217.11 | 214.00 | 214.21 | 479,138 | -2.23(-1.03%) |
Nov 15, 2013 | 219.02 | 219.44 | 215.43 | 216.44 | 748,954 | -4.03(-1.83%) |
Nov 14, 2013 | 219.97 | 221.89 | 218.25 | 220.47 | 505,055 | +0.50(+0.23%) |
Nov 13, 2013 | 221.74 | 223.41 | 218.10 | 219.97 | 721,239 | -2.69(-1.21%) |
Nov 12, 2013 | 223.10 | 223.55 | 221.56 | 222.66 | 264,605 | -1.48(-0.66%) |
Nov 11, 2013 | 222.29 | 224.27 | 222.26 | 224.13 | 172,185 | +1.58(+0.71%) |
Nov 08, 2013 | 219.49 | 222.55 | 219.18 | 222.55 | 556,774 | +3.68(+1.68%) |
Nov 07, 2013 | 226.61 | 226.61 | 218.70 | 218.87 | 433,089 | -7.01(-3.11%) |
Nov 06, 2013 | 223.74 | 225.96 | 222.73 | 225.89 | 314,093 | +3.40(+1.53%) |
Nov 05, 2013 | 222.67 | 224.28 | 221.41 | 222.48 | 422,590 | -2.42(-1.07%) |
Nov 04, 2013 | 223.98 | 225.13 | 223.17 | 224.90 | 356,793 | +1.51(+0.67%) |
Nov 01, 2013 | 222.90 | 224.88 | 221.24 | 223.39 | 293,194 | +0.90(+0.40%) |
Oct 31, 2013 | 223.29 | 224.38 | 222.21 | 222.49 | 333,836 | -0.90(-0.40%) |
Oct 30, 2013 | 226.32 | 226.96 | 222.35 | 223.39 | 413,036 | -2.47(-1.09%) |
Oct 29, 2013 | 222.17 | 225.91 | 219.95 | 225.86 | 399,115 | +3.18(+1.43%) |
Oct 28, 2013 | 221.12 | 223.18 | 219.16 | 222.68 | 479,255 | +1.49(+0.67%) |
Oct 25, 2013 | 218.12 | 221.24 | 216.83 | 221.19 | 365,829 | +3.61(+1.66%) |
Oct 24, 2013 | 218.64 | 219.26 | 217.59 | 217.59 | 256,817 | -0.94(-0.43%) |
Oct 23, 2013 | 219.33 | 219.59 | 217.22 | 218.52 | 214,966 | -1.01(-0.46%) |
Oct 22, 2013 | 219.52 | 220.30 | 217.51 | 219.53 | 362,477 | +1.61(+0.74%) |
Oct 21, 2013 | 217.65 | 218.59 | 215.82 | 217.92 | 426,160 | -0.71(-0.33%) |
Oct 18, 2013 | 217.54 | 218.69 | 215.74 | 218.63 | 491,279 | +1.99(+0.92%) |
Oct 17, 2013 | 212.00 | 217.09 | 210.78 | 216.64 | 536,034 | +3.42(+1.60%) |
Oct 16, 2013 | 215.36 | 220.34 | 209.49 | 213.23 | 1,381,472 | +1.94(+0.92%) |
Oct 15, 2013 | 213.66 | 213.85 | 211.09 | 211.28 | 587,834 | -2.64(-1.23%) |
Oct 14, 2013 | 212.03 | 215.17 | 210.99 | 213.92 | 377,368 | +0.59(+0.28%) |
Oct 11, 2013 | 212.45 | 213.92 | 211.94 | 213.33 | 444,288 | +1.66(+0.78%) |
Oct 10, 2013 | 210.56 | 212.15 | 209.82 | 211.68 | 781,726 | +2.93(+1.40%) |
Oct 09, 2013 | 211.89 | 213.47 | 207.80 | 208.75 | 869,765 | -4.70(-2.20%) |
Oct 08, 2013 | 215.59 | 216.93 | 213.30 | 213.45 | 416,199 | -2.56(-1.18%) |
Oct 07, 2013 | 216.98 | 217.69 | 215.04 | 216.00 | 513,973 | -3.10(-1.42%) |
Oct 04, 2013 | 219.08 | 219.92 | 217.92 | 219.11 | 314,164 | +0.94(+0.43%) |
Oct 03, 2013 | 218.14 | 219.54 | 216.22 | 218.16 | 579,264 | -0.75(-0.34%) |
Oct 02, 2013 | 217.69 | 219.21 | 215.92 | 218.92 | 307,847 | +0.00(+0.00%) |