Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 149.89 | 150.87 | 149.47 | 149.91 | 6,440 | +0.39(+0.26%) |
Sep 29, 2014 | 149.74 | 150.19 | 149.21 | 149.52 | 11,968 | -1.03(-0.69%) |
Sep 26, 2014 | 150.28 | 150.83 | 149.41 | 150.56 | 6,749 | +0.14(+0.09%) |
Sep 25, 2014 | 151.84 | 152.58 | 149.83 | 150.42 | 5,662 | -1.77(-1.16%) |
Sep 24, 2014 | 150.71 | 152.44 | 149.64 | 152.19 | 9,489 | +1.13(+0.75%) |
Sep 23, 2014 | 154.27 | 154.43 | 150.81 | 151.06 | 19,683 | -3.95(-2.55%) |
Sep 22, 2014 | 156.80 | 157.27 | 154.54 | 155.01 | 6,877 | -2.59(-1.64%) |
Sep 19, 2014 | 157.70 | 157.99 | 157.23 | 157.60 | 10,905 | +0.94(+0.60%) |
Sep 18, 2014 | 155.17 | 156.76 | 154.94 | 156.67 | 10,153 | +1.75(+1.13%) |
Sep 17, 2014 | 155.75 | 155.85 | 154.56 | 154.91 | 7,848 | -0.84(-0.54%) |
Sep 16, 2014 | 154.41 | 156.67 | 154.41 | 155.75 | 6,429 | +1.34(+0.87%) |
Sep 15, 2014 | 154.64 | 154.88 | 154.02 | 154.41 | 4,159 | -0.74(-0.48%) |
Sep 12, 2014 | 155.73 | 155.75 | 154.14 | 155.15 | 16,020 | -0.54(-0.35%) |
Sep 11, 2014 | 155.63 | 156.12 | 154.94 | 155.69 | 20,904 | +0.14(+0.09%) |
Sep 10, 2014 | 153.25 | 156.14 | 153.13 | 155.56 | 13,631 | +1.76(+1.15%) |
Sep 09, 2014 | 156.08 | 156.08 | 153.54 | 153.79 | 8,193 | -3.22(-2.05%) |
Sep 08, 2014 | 157.55 | 157.55 | 156.33 | 157.01 | 8,076 | -0.68(-0.43%) |
Sep 05, 2014 | 157.77 | 157.84 | 157.09 | 157.69 | 9,792 | +0.31(+0.20%) |
Sep 04, 2014 | 157.11 | 157.98 | 157.03 | 157.38 | 7,149 | +0.42(+0.27%) |
Sep 03, 2014 | 158.91 | 158.91 | 156.95 | 156.95 | 7,095 | -0.95(-0.60%) |
Sep 02, 2014 | 156.74 | 158.72 | 156.74 | 157.90 | 9,185 | +0.81(+0.52%) |
Aug 29, 2014 | 156.64 | 157.09 | 157.09 | 157.09 | 6,344 | +0.43(+0.27%) |
Aug 28, 2014 | 156.00 | 157.53 | 156.00 | 156.66 | 14,792 | -0.35(-0.22%) |
Aug 27, 2014 | 156.39 | 157.01 | 155.98 | 157.01 | 35,473 | +0.87(+0.56%) |
Aug 26, 2014 | 155.97 | 156.78 | 155.97 | 156.14 | 12,657 | -0.16(-0.10%) |
Aug 25, 2014 | 157.92 | 157.92 | 156.12 | 156.29 | 14,408 | -0.74(-0.47%) |
Aug 22, 2014 | 156.74 | 157.22 | 156.59 | 157.03 | 4,225 | +0.19(+0.12%) |
Aug 21, 2014 | 157.59 | 157.75 | 156.53 | 156.84 | 5,398 | -0.66(-0.42%) |
Aug 20, 2014 | 157.59 | 158.27 | 157.59 | 157.50 | 4,669 | -0.02(-0.01%) |
Aug 19, 2014 | 159.34 | 159.34 | 157.48 | 157.52 | 6,513 | -1.76(-1.11%) |
Aug 18, 2014 | 159.40 | 159.67 | 158.93 | 159.28 | 7,049 | +1.24(+0.79%) |
Aug 15, 2014 | 157.73 | 158.14 | 156.74 | 158.04 | 5,404 | +0.97(+0.62%) |
Aug 14, 2014 | 156.37 | 157.07 | 156.37 | 157.07 | 4,693 | +1.38(+0.88%) |
Aug 13, 2014 | 156.82 | 156.82 | 155.62 | 155.69 | 4,486 | -0.58(-0.37%) |
Aug 12, 2014 | 157.34 | 157.34 | 155.63 | 156.28 | 6,892 | -1.12(-0.71%) |
Aug 11, 2014 | 157.11 | 157.55 | 156.02 | 157.40 | 8,594 | +1.28(+0.82%) |
Aug 08, 2014 | 155.23 | 156.45 | 155.19 | 156.12 | 5,032 | +1.53(+0.99%) |
Aug 07, 2014 | 155.87 | 157.26 | 153.93 | 154.59 | 14,037 | -1.26(-0.81%) |
Aug 06, 2014 | 157.03 | 157.67 | 154.67 | 155.85 | 41,563 | -3.24(-2.04%) |
Aug 05, 2014 | 159.24 | 160.23 | 158.23 | 159.09 | 11,974 | -1.76(-1.10%) |
Aug 04, 2014 | 160.89 | 160.89 | 159.53 | 160.85 | 7,949 | +0.79(+0.50%) |
Aug 01, 2014 | 160.85 | 160.87 | 159.69 | 160.06 | 9,248 | -1.12(-0.70%) |
Jul 31, 2014 | 164.65 | 164.65 | 160.68 | 161.18 | 8,299 | -4.17(-2.52%) |
Jul 30, 2014 | 165.93 | 167.79 | 164.63 | 165.35 | 6,793 | -0.64(-0.39%) |
Jul 29, 2014 | 167.66 | 167.66 | 165.99 | 165.99 | 4,408 | -1.07(-0.64%) |
Jul 28, 2014 | 167.44 | 167.44 | 165.66 | 167.05 | 6,141 | +0.04(+0.02%) |
Jul 25, 2014 | 165.83 | 170.21 | 165.83 | 167.01 | 7,494 | +0.37(+0.22%) |
Jul 24, 2014 | 167.36 | 167.36 | 166.12 | 166.65 | 2,873 | -0.06(-0.03%) |
Jul 23, 2014 | 169.87 | 169.87 | 165.46 | 166.71 | 7,054 | -2.25(-1.33%) |
Jul 22, 2014 | 170.27 | 170.27 | 168.95 | 168.95 | 1,831 | -0.64(-0.38%) |
Jul 21, 2014 | 170.45 | 170.79 | 169.19 | 169.59 | 6,142 | -1.55(-0.91%) |
Jul 18, 2014 | 170.21 | 171.51 | 170.14 | 171.14 | 6,317 | +1.16(+0.68%) |
Jul 17, 2014 | 168.86 | 172.33 | 168.86 | 169.98 | 13,914 | +0.21(+0.13%) |
Jul 16, 2014 | 168.35 | 173.78 | 168.35 | 169.77 | 73,351 | +5.62(+3.42%) |
Jul 15, 2014 | 165.10 | 165.39 | 163.97 | 164.15 | 4,716 | -0.70(-0.42%) |
Jul 14, 2014 | 165.62 | 165.66 | 164.75 | 164.84 | 4,585 | -0.80(-0.48%) |
Jul 11, 2014 | 166.80 | 167.29 | 164.94 | 165.64 | 7,784 | -1.47(-0.88%) |
Jul 10, 2014 | 166.34 | 168.35 | 166.22 | 167.11 | 18,695 | -0.74(-0.44%) |
Jul 09, 2014 | 167.17 | 168.06 | 165.91 | 167.85 | 11,813 | -0.06(-0.03%) |
Jul 08, 2014 | 168.64 | 169.26 | 167.79 | 167.91 | 7,618 | -1.44(-0.85%) |
Jul 07, 2014 | 169.15 | 169.77 | 168.91 | 169.34 | 4,454 | -0.64(-0.38%) |
Jul 03, 2014 | 169.25 | 169.98 | 169.98 | 169.98 | 6,447 | +0.85(+0.50%) |
Jul 02, 2014 | 168.08 | 169.94 | 167.40 | 169.13 | 7,838 | +0.64(+0.38%) |
Jul 01, 2014 | 168.66 | 168.91 | 167.85 | 168.49 | 4,113 | +0.31(+0.18%) |
Jun 30, 2014 | 167.01 | 168.68 | 167.01 | 168.18 | 12,286 | +0.74(+0.44%) |
Jun 27, 2014 | 166.74 | 167.73 | 166.49 | 167.44 | 4,331 | +1.80(+1.09%) |
Jun 26, 2014 | 164.22 | 165.68 | 163.49 | 165.64 | 4,688 | +0.47(+0.28%) |
Jun 25, 2014 | 164.75 | 166.67 | 164.20 | 165.17 | 14,495 | -0.27(-0.16%) |
Jun 24, 2014 | 165.46 | 166.57 | 165.00 | 165.44 | 4,803 | -0.29(-0.18%) |
Jun 23, 2014 | 167.34 | 167.34 | 165.46 | 165.74 | 5,335 | -0.68(-0.41%) |
Jun 20, 2014 | 168.00 | 168.00 | 165.93 | 166.41 | 4,516 | -2.13(-1.27%) |
Jun 19, 2014 | 168.66 | 169.25 | 168.49 | 168.55 | 5,733 | -0.08(-0.05%) |
Jun 18, 2014 | 167.69 | 168.86 | 166.71 | 168.62 | 4,134 | +1.28(+0.76%) |
Jun 17, 2014 | 167.48 | 167.77 | 167.03 | 167.34 | 2,890 | -0.41(-0.24%) |
Jun 16, 2014 | 166.61 | 167.98 | 166.45 | 167.75 | 6,157 | +1.14(+0.69%) |
Jun 13, 2014 | 166.94 | 166.94 | 165.65 | 166.61 | 4,065 | -0.04(-0.02%) |
Jun 12, 2014 | 167.77 | 167.77 | 165.95 | 166.65 | 2,665 | -1.49(-0.89%) |
Jun 11, 2014 | 168.41 | 168.88 | 167.79 | 168.14 | 3,886 | -0.74(-0.44%) |
Jun 10, 2014 | 169.13 | 169.13 | 167.85 | 168.88 | 3,193 | -0.58(-0.34%) |
Jun 06, 2014 | 169.96 | 169.96 | 168.84 | 169.46 | 9,536 | +0.14(+0.08%) |
Jun 05, 2014 | 168.59 | 169.65 | 167.58 | 169.32 | 16,803 | +1.41(+0.84%) |
Jun 04, 2014 | 167.83 | 168.22 | 167.47 | 167.91 | 3,012 | -0.33(-0.19%) |
Jun 03, 2014 | 167.64 | 168.41 | 167.50 | 168.24 | 6,881 | +0.77(+0.46%) |
Jun 02, 2014 | 165.55 | 167.51 | 165.36 | 167.47 | 5,033 | +2.53(+1.53%) |
May 30, 2014 | 165.59 | 165.90 | 164.74 | 164.94 | 1,402 | -0.44(-0.27%) |
May 29, 2014 | 166.25 | 166.38 | 165.21 | 165.38 | 2,854 | -0.19(-0.12%) |
May 28, 2014 | 165.26 | 166.11 | 163.93 | 165.57 | 5,248 | +0.37(+0.22%) |
May 27, 2014 | 164.99 | 165.92 | 164.55 | 165.21 | 9,501 | +0.66(+0.40%) |
May 23, 2014 | 163.89 | 164.55 | 164.55 | 164.55 | 4,504 | +0.47(+0.28%) |
May 22, 2014 | 163.35 | 164.59 | 163.08 | 164.08 | 3,738 | +0.70(+0.43%) |
May 21, 2014 | 162.21 | 163.93 | 162.04 | 163.38 | 8,123 | +2.15(+1.34%) |
May 20, 2014 | 162.56 | 163.16 | 160.44 | 161.23 | 5,198 | -1.72(-1.05%) |
May 19, 2014 | 161.41 | 163.40 | 161.41 | 162.95 | 3,152 | +0.79(+0.49%) |
May 16, 2014 | 161.32 | 162.17 | 159.18 | 162.16 | 5,651 | +1.56(+0.97%) |
May 15, 2014 | 160.19 | 161.05 | 158.72 | 160.59 | 3,871 | -0.25(-0.16%) |
May 14, 2014 | 161.85 | 162.10 | 160.32 | 160.84 | 5,330 | -0.97(-0.60%) |
May 13, 2014 | 163.99 | 164.51 | 161.73 | 161.81 | 4,888 | -1.62(-0.99%) |
May 12, 2014 | 162.81 | 164.19 | 162.48 | 163.43 | 3,733 | +2.14(+1.33%) |
May 09, 2014 | 162.19 | 162.19 | 160.28 | 161.29 | 4,586 | -0.91(-0.56%) |
May 08, 2014 | 160.92 | 163.89 | 160.92 | 162.19 | 16,013 | +1.10(+0.68%) |
May 07, 2014 | 160.96 | 161.90 | 160.11 | 161.09 | 9,536 | +0.35(+0.22%) |
May 06, 2014 | 163.08 | 163.20 | 160.63 | 160.75 | 7,123 | -2.22(-1.36%) |
May 05, 2014 | 161.36 | 163.29 | 160.71 | 162.97 | 2,090 | +0.23(+0.14%) |
May 02, 2014 | 162.10 | 163.55 | 162.08 | 162.74 | 5,919 | +1.57(+0.97%) |
May 01, 2014 | 162.56 | 162.93 | 160.07 | 161.17 | 6,194 | -2.94(-1.79%) |
Apr 30, 2014 | 161.96 | 165.34 | 160.90 | 164.11 | 5,246 | +2.12(+1.31%) |
Apr 29, 2014 | 163.16 | 163.58 | 161.07 | 161.98 | 4,063 | +0.27(+0.17%) |
Apr 28, 2014 | 162.17 | 163.37 | 159.90 | 161.71 | 8,403 | +0.17(+0.11%) |
Apr 25, 2014 | 162.99 | 162.99 | 161.00 | 161.54 | 5,391 | -2.57(-1.57%) |
Apr 24, 2014 | 164.84 | 164.84 | 163.22 | 164.11 | 22,546 | +1.10(+0.68%) |
Apr 23, 2014 | 162.53 | 163.60 | 162.53 | 163.00 | 6,554 | +0.58(+0.36%) |
Apr 22, 2014 | 163.45 | 163.72 | 161.44 | 162.43 | 4,205 | -0.89(-0.54%) |
Apr 21, 2014 | 163.00 | 163.31 | 162.17 | 163.31 | 6,582 | +0.79(+0.49%) |
Apr 17, 2014 | 161.25 | 162.52 | 162.52 | 162.52 | 5,177 | +1.51(+0.94%) |
Apr 16, 2014 | 161.09 | 161.32 | 160.51 | 161.02 | 3,732 | +2.07(+1.30%) |
Apr 15, 2014 | 161.40 | 161.40 | 157.11 | 158.95 | 5,530 | -1.20(-0.75%) |
Apr 14, 2014 | 159.46 | 160.26 | 158.49 | 160.15 | 4,648 | +1.35(+0.85%) |
Apr 11, 2014 | 159.84 | 160.13 | 158.20 | 158.79 | 6,645 | -1.78(-1.11%) |
Apr 10, 2014 | 165.86 | 165.86 | 160.44 | 160.57 | 7,549 | -5.60(-3.37%) |
Apr 09, 2014 | 163.24 | 166.29 | 162.79 | 166.17 | 5,649 | +4.06(+2.50%) |
Apr 08, 2014 | 159.95 | 162.16 | 159.72 | 162.12 | 7,931 | +1.70(+1.06%) |
Apr 07, 2014 | 163.20 | 170.59 | 159.01 | 160.42 | 13,789 | -3.75(-2.28%) |
Apr 04, 2014 | 169.13 | 169.13 | 163.60 | 164.16 | 8,585 | -4.50(-2.67%) |
Apr 03, 2014 | 168.93 | 170.21 | 167.97 | 168.66 | 6,060 | -0.29(-0.17%) |
Apr 02, 2014 | 167.68 | 169.90 | 167.68 | 168.95 | 5,881 | +1.27(+0.76%) |
Apr 01, 2014 | 166.04 | 167.74 | 165.79 | 167.68 | 5,252 | +3.01(+1.83%) |
Mar 31, 2014 | 164.34 | 165.53 | 164.01 | 164.67 | 9,704 | +1.04(+0.64%) |
Mar 28, 2014 | 163.20 | 165.09 | 162.87 | 163.62 | 4,983 | +0.85(+0.52%) |
Mar 27, 2014 | 163.89 | 163.89 | 161.50 | 162.77 | 8,063 | -0.89(-0.54%) |
Mar 26, 2014 | 166.64 | 166.64 | 163.66 | 163.66 | 8,658 | -1.43(-0.87%) |
Mar 25, 2014 | 166.83 | 166.83 | 163.41 | 165.09 | 6,152 | -0.93(-0.56%) |
Mar 24, 2014 | 168.57 | 168.82 | 164.57 | 166.02 | 8,281 | -2.40(-1.42%) |
Mar 21, 2014 | 171.91 | 171.91 | 168.16 | 168.41 | 11,272 | -0.83(-0.49%) |
Mar 20, 2014 | 169.32 | 170.37 | 167.99 | 169.24 | 8,720 | -0.52(-0.31%) |
Mar 19, 2014 | 171.37 | 171.89 | 169.22 | 169.76 | 5,647 | -0.99(-0.58%) |
Mar 18, 2014 | 170.38 | 172.47 | 170.00 | 170.75 | 10,555 | -0.02(-0.01%) |
Mar 17, 2014 | 170.02 | 171.06 | 169.65 | 170.77 | 44,407 | +2.45(+1.46%) |
Mar 14, 2014 | 168.76 | 169.63 | 168.32 | 168.32 | 6,292 | -0.08(-0.05%) |
Mar 13, 2014 | 171.00 | 171.81 | 168.12 | 168.39 | 6,529 | -1.72(-1.01%) |
Mar 12, 2014 | 169.01 | 170.52 | 168.05 | 170.11 | 12,540 | -0.02(-0.01%) |
Mar 11, 2014 | 171.31 | 171.69 | 169.21 | 170.13 | 11,896 | -1.06(-0.62%) |
Mar 10, 2014 | 169.92 | 171.31 | 167.95 | 171.19 | 21,547 | +1.27(+0.75%) |
Mar 07, 2014 | 170.52 | 171.48 | 169.52 | 169.92 | 15,657 | +0.13(+0.08%) |
Mar 06, 2014 | 168.07 | 170.17 | 167.88 | 169.78 | 26,418 | +1.92(+1.15%) |
Mar 05, 2014 | 167.09 | 168.17 | 166.84 | 167.86 | 8,963 | +0.31(+0.18%) |
Mar 04, 2014 | 166.65 | 168.25 | 166.65 | 167.55 | 12,016 | +1.92(+1.16%) |
Mar 03, 2014 | 168.17 | 168.17 | 165.09 | 165.63 | 4,420 | -3.29(-1.95%) |
Feb 28, 2014 | 167.34 | 170.53 | 167.34 | 168.92 | 4,705 | +1.42(+0.85%) |
Feb 27, 2014 | 165.53 | 167.71 | 165.53 | 167.50 | 5,361 | +1.48(+0.89%) |
Feb 26, 2014 | 167.17 | 167.81 | 165.37 | 166.01 | 9,292 | -0.71(-0.43%) |
Feb 25, 2014 | 167.57 | 167.96 | 166.11 | 166.72 | 5,758 | -1.29(-0.77%) |
Feb 24, 2014 | 169.51 | 169.65 | 167.90 | 168.01 | 3,617 | +0.60(+0.36%) |
Feb 21, 2014 | 167.57 | 167.98 | 167.03 | 167.42 | 2,875 | +0.71(+0.43%) |
Feb 20, 2014 | 165.53 | 167.44 | 165.53 | 166.71 | 4,635 | +1.06(+0.64%) |
Feb 19, 2014 | 164.61 | 166.84 | 164.61 | 165.65 | 6,423 | +0.42(+0.26%) |
Feb 18, 2014 | 164.30 | 166.07 | 163.61 | 165.22 | 5,980 | +0.67(+0.41%) |
Feb 14, 2014 | 163.24 | 164.55 | 164.55 | 164.55 | 2,753 | +1.48(+0.91%) |
Feb 13, 2014 | 161.19 | 165.22 | 161.19 | 163.07 | 8,102 | +0.64(+0.39%) |
Feb 12, 2014 | 160.91 | 162.43 | 160.91 | 162.43 | 13,947 | +2.23(+1.39%) |
Feb 11, 2014 | 159.87 | 160.74 | 159.43 | 160.20 | 4,971 | +1.16(+0.73%) |
Feb 10, 2014 | 157.83 | 159.10 | 157.74 | 159.04 | 4,411 | +1.10(+0.69%) |
Feb 07, 2014 | 157.58 | 158.24 | 155.77 | 157.95 | 48,180 | +2.01(+1.29%) |
Feb 06, 2014 | 154.81 | 156.64 | 154.75 | 155.94 | 5,794 | +1.59(+1.03%) |
Feb 05, 2014 | 153.41 | 154.37 | 151.48 | 154.35 | 10,741 | +0.65(+0.43%) |
Feb 04, 2014 | 152.71 | 154.18 | 152.06 | 153.69 | 54,411 | +1.60(+1.05%) |
Feb 03, 2014 | 157.70 | 158.39 | 151.73 | 152.10 | 16,551 | -6.47(-4.08%) |
Jan 31, 2014 | 160.76 | 160.76 | 157.25 | 158.56 | 10,397 | -3.35(-2.07%) |
Jan 30, 2014 | 159.18 | 164.43 | 159.18 | 161.91 | 11,730 | +5.83(+3.74%) |
Jan 29, 2014 | 156.62 | 157.85 | 156.06 | 156.08 | 5,413 | -2.18(-1.37%) |
Jan 28, 2014 | 155.00 | 158.60 | 155.00 | 158.26 | 6,250 | +2.14(+1.37%) |
Jan 27, 2014 | 156.85 | 157.85 | 155.43 | 156.12 | 10,443 | -1.23(-0.78%) |
Jan 24, 2014 | 160.39 | 160.39 | 157.00 | 157.35 | 11,934 | -3.33(-2.07%) |
Jan 23, 2014 | 160.62 | 161.84 | 159.64 | 160.68 | 11,183 | -1.58(-0.97%) |
Jan 22, 2014 | 161.20 | 162.62 | 160.30 | 162.26 | 47,681 | +3.16(+1.98%) |
Jan 21, 2014 | 161.22 | 161.37 | 158.45 | 159.10 | 14,142 | -1.19(-0.74%) |
Jan 17, 2014 | 163.03 | 160.30 | 160.30 | 160.30 | 15,638 | -3.58(-2.18%) |
Jan 16, 2014 | 163.07 | 164.38 | 163.07 | 163.88 | 43,270 | -0.46(-0.28%) |
Jan 15, 2014 | 162.39 | 164.34 | 163.38 | 164.34 | 4,660 | +0.96(+0.59%) |
Jan 14, 2014 | 163.28 | 163.57 | 161.97 | 163.38 | 4,566 | +0.42(+0.26%) |
Jan 13, 2014 | 164.47 | 166.49 | 162.30 | 162.95 | 4,769 | -2.37(-1.43%) |
Jan 10, 2014 | 165.84 | 166.03 | 164.05 | 165.32 | 4,702 | -0.46(-0.28%) |
Jan 09, 2014 | 166.96 | 166.96 | 165.53 | 165.78 | 2,195 | -1.37(-0.82%) |
Jan 08, 2014 | 165.80 | 167.40 | 165.71 | 167.15 | 5,485 | +0.46(+0.28%) |
Jan 07, 2014 | 166.88 | 167.24 | 166.55 | 166.69 | 2,782 | +0.65(+0.39%) |
Jan 06, 2014 | 167.80 | 167.80 | 165.34 | 166.03 | 4,675 | -1.60(-0.95%) |
Jan 03, 2014 | 169.00 | 169.00 | 167.01 | 167.63 | 4,505 | -0.31(-0.18%) |
Jan 02, 2014 | 168.21 | 169.11 | 167.59 | 167.94 | 6,656 | -1.00(-0.59%) |
Dec 31, 2013 | 169.32 | 168.94 | 168.94 | 168.94 | 7,117 | +0.44(+0.26%) |
Dec 30, 2013 | 167.44 | 168.75 | 166.36 | 168.50 | 8,616 | +1.98(+1.19%) |
Dec 27, 2013 | 166.32 | 167.07 | 165.59 | 166.51 | 14,298 | +0.31(+0.19%) |
Dec 26, 2013 | 166.61 | 166.61 | 165.69 | 166.20 | 6,883 | +0.48(+0.29%) |
Dec 24, 2013 | 166.09 | 166.09 | 165.24 | 165.72 | 7,187 | +0.37(+0.22%) |
Dec 23, 2013 | 163.34 | 165.65 | 163.29 | 165.36 | 8,776 | +3.12(+1.92%) |
Dec 20, 2013 | 163.12 | 164.65 | 162.24 | 162.24 | 16,514 | -0.06(-0.04%) |
Dec 19, 2013 | 161.24 | 163.63 | 161.24 | 162.30 | 34,799 | +1.44(+0.90%) |
Dec 18, 2013 | 158.95 | 161.37 | 156.29 | 160.85 | 11,622 | +2.33(+1.47%) |
Dec 17, 2013 | 157.70 | 159.26 | 156.91 | 158.53 | 11,819 | +0.40(+0.26%) |
Dec 16, 2013 | 157.43 | 158.39 | 156.31 | 158.12 | 4,802 | +1.54(+0.98%) |
Dec 13, 2013 | 155.73 | 157.49 | 155.73 | 156.58 | 10,739 | +1.04(+0.67%) |
Dec 12, 2013 | 156.56 | 156.64 | 155.48 | 155.54 | 14,626 | -0.42(-0.27%) |
Dec 11, 2013 | 159.41 | 159.54 | 155.81 | 155.97 | 12,928 | -2.85(-1.79%) |
Dec 10, 2013 | 157.85 | 159.41 | 157.01 | 158.81 | 9,565 | +1.38(+0.88%) |
Dec 09, 2013 | 158.39 | 158.95 | 156.32 | 157.43 | 18,182 | -0.48(-0.30%) |
Dec 06, 2013 | 158.22 | 158.60 | 156.74 | 157.91 | 0 | +1.21(+0.77%) |
Dec 05, 2013 | 156.88 | 158.05 | 156.23 | 156.70 | 0 | +0.31(+0.20%) |
Dec 04, 2013 | 155.15 | 156.88 | 155.15 | 156.40 | 0 | +0.67(+0.43%) |
Dec 03, 2013 | 154.67 | 156.36 | 154.67 | 155.73 | 0 | +0.67(+0.43%) |
Dec 02, 2013 | 155.34 | 156.63 | 154.71 | 155.06 | 0 | +1.13(+0.74%) |
Nov 29, 2013 | 153.14 | 155.23 | 153.14 | 153.92 | 0 | +0.73(+0.48%) |
Nov 27, 2013 | 152.39 | 153.68 | 151.85 | 153.19 | 0 | +1.09(+0.72%) |
Nov 26, 2013 | 153.18 | 153.18 | 151.54 | 152.10 | 0 | -0.88(-0.58%) |
Nov 25, 2013 | 154.25 | 154.25 | 152.56 | 152.98 | 0 | -0.10(-0.06%) |
Nov 22, 2013 | 154.71 | 154.71 | 152.89 | 153.08 | 0 | -0.92(-0.60%) |
Nov 21, 2013 | 154.69 | 155.28 | 153.01 | 154.00 | 0 | +0.44(+0.29%) |
Nov 20, 2013 | 152.25 | 153.81 | 151.97 | 153.56 | 0 | +0.81(+0.53%) |
Nov 19, 2013 | 152.39 | 153.41 | 152.25 | 152.75 | 0 | +0.02(+0.01%) |
Nov 18, 2013 | 154.31 | 155.00 | 152.12 | 152.73 | 0 | -1.57(-1.02%) |
Nov 15, 2013 | 156.69 | 156.69 | 153.75 | 154.31 | 0 | -1.25(-0.80%) |
Nov 14, 2013 | 158.20 | 160.23 | 154.71 | 155.55 | 0 | -1.99(-1.27%) |
Nov 12, 2013 | 157.64 | 157.87 | 156.78 | 157.55 | 0 | -0.59(-0.38%) |
Nov 11, 2013 | 157.59 | 158.58 | 157.59 | 158.14 | 0 | +0.35(+0.22%) |
Nov 08, 2013 | 155.86 | 158.29 | 155.04 | 157.80 | 0 | +2.38(+1.53%) |
Nov 07, 2013 | 160.64 | 161.17 | 155.15 | 155.42 | 0 | -5.24(-3.26%) |
Nov 06, 2013 | 163.38 | 163.97 | 158.85 | 160.66 | 0 | -0.81(-0.50%) |
Nov 05, 2013 | 158.39 | 161.67 | 158.09 | 161.46 | 0 | +2.03(+1.27%) |
Nov 04, 2013 | 160.14 | 160.75 | 158.30 | 159.43 | 0 | -1.03(-0.65%) |
Nov 01, 2013 | 161.08 | 161.10 | 159.33 | 160.46 | 0 | +0.29(+0.18%) |
Oct 31, 2013 | 159.37 | 161.67 | 159.37 | 160.18 | 0 | -0.46(-0.29%) |
Oct 30, 2013 | 163.01 | 163.30 | 159.85 | 160.64 | 0 | -2.24(-1.38%) |
Oct 29, 2013 | 162.23 | 163.22 | 162.23 | 162.88 | 0 | +0.58(+0.35%) |
Oct 28, 2013 | 162.55 | 163.88 | 162.25 | 162.30 | 0 | -0.88(-0.54%) |
Oct 25, 2013 | 163.24 | 163.72 | 162.44 | 163.19 | 0 | +0.84(+0.52%) |
Oct 24, 2013 | 162.57 | 163.95 | 162.15 | 162.34 | 0 | +0.40(+0.25%) |
Oct 23, 2013 | 161.73 | 162.25 | 161.59 | 161.94 | 0 | -0.48(-0.29%) |
Oct 22, 2013 | 161.84 | 163.36 | 161.25 | 162.42 | 0 | +1.15(+0.71%) |
Oct 21, 2013 | 160.71 | 161.27 | 160.44 | 161.27 | 0 | +0.88(+0.55%) |
Oct 18, 2013 | 160.16 | 160.94 | 159.68 | 160.39 | 3,356 | +0.71(+0.44%) |
Oct 17, 2013 | 157.64 | 159.97 | 157.64 | 159.68 | 0 | +1.25(+0.79%) |
Oct 16, 2013 | 159.58 | 160.41 | 157.87 | 158.43 | 0 | -0.23(-0.14%) |
Oct 15, 2013 | 159.08 | 159.94 | 158.54 | 158.66 | 0 | -1.11(-0.70%) |
Oct 14, 2013 | 157.59 | 159.77 | 157.26 | 159.77 | 0 | +1.82(+1.15%) |
Oct 11, 2013 | 155.67 | 158.07 | 155.67 | 157.95 | 0 | +1.84(+1.18%) |
Oct 10, 2013 | 155.90 | 156.93 | 155.57 | 156.11 | 0 | +1.82(+1.18%) |
Oct 09, 2013 | 155.09 | 155.63 | 152.85 | 154.29 | 0 | -0.73(-0.47%) |
Oct 08, 2013 | 158.09 | 158.09 | 155.02 | 155.02 | 0 | -3.36(-2.12%) |
Oct 07, 2013 | 158.49 | 159.58 | 158.37 | 158.37 | 0 | -1.55(-0.97%) |
Oct 04, 2013 | 158.41 | 160.31 | 158.30 | 159.93 | 0 | +1.96(+1.24%) |
Oct 03, 2013 | 159.16 | 159.25 | 157.01 | 157.97 | 0 | -1.44(-0.90%) |
Oct 02, 2013 | 161.67 | 161.67 | 158.31 | 159.41 | 0 | -2.53(-1.56%) |