Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 193.13 | 193.96 | 192.17 | 193.51 | 0 | -0.10(-0.05%) |
Apr 29, 2014 | 193.12 | 193.83 | 191.66 | 193.61 | 0 | +0.76(+0.39%) |
Apr 28, 2014 | 193.73 | 196.67 | 191.19 | 192.86 | 0 | -0.43(-0.22%) |
Apr 25, 2014 | 196.22 | 196.49 | 192.47 | 193.29 | 0 | -3.39(-1.73%) |
Apr 24, 2014 | 193.28 | 197.22 | 193.20 | 196.68 | 0 | +3.85(+2.00%) |
Apr 23, 2014 | 194.93 | 194.93 | 191.48 | 192.83 | 0 | -2.05(-1.05%) |
Apr 22, 2014 | 193.78 | 195.94 | 193.75 | 194.88 | 0 | +1.39(+0.72%) |
Apr 21, 2014 | 193.38 | 193.61 | 191.80 | 193.50 | 0 | +0.35(+0.18%) |
Apr 17, 2014 | 193.15 | 193.15 | 193.15 | 0 | -1.07(-0.55%) | |
Apr 16, 2014 | 193.22 | 194.56 | 192.29 | 194.22 | 0 | +1.77(+0.92%) |
Apr 15, 2014 | 193.03 | 194.87 | 189.59 | 192.45 | 0 | -0.50(-0.26%) |
Apr 14, 2014 | 193.93 | 194.61 | 191.58 | 192.95 | 0 | +0.16(+0.08%) |
Apr 11, 2014 | 194.28 | 195.12 | 192.17 | 192.79 | 0 | -2.29(-1.17%) |
Apr 10, 2014 | 197.53 | 199.30 | 194.82 | 195.09 | 0 | -2.55(-1.29%) |
Apr 09, 2014 | 196.54 | 199.13 | 194.59 | 197.64 | 0 | +1.53(+0.78%) |
Apr 08, 2014 | 195.99 | 197.46 | 193.99 | 196.11 | 0 | +0.18(+0.09%) |
Apr 07, 2014 | 200.68 | 200.92 | 195.17 | 195.93 | 0 | -5.16(-2.57%) |
Apr 04, 2014 | 203.03 | 206.10 | 199.92 | 201.09 | 0 | -1.22(-0.60%) |
Apr 03, 2014 | 201.93 | 202.58 | 200.79 | 202.31 | 0 | +0.37(+0.18%) |
Apr 02, 2014 | 201.66 | 202.72 | 200.32 | 201.95 | 0 | +0.19(+0.09%) |
Apr 01, 2014 | 198.78 | 201.77 | 198.67 | 201.76 | 0 | +3.15(+1.59%) |
Mar 31, 2014 | 198.28 | 199.89 | 196.72 | 198.60 | 0 | +1.32(+0.67%) |
Mar 28, 2014 | 195.36 | 198.30 | 195.30 | 197.29 | 0 | +2.65(+1.36%) |
Mar 27, 2014 | 194.21 | 196.24 | 192.68 | 194.63 | 0 | +0.22(+0.11%) |
Mar 26, 2014 | 198.00 | 198.67 | 194.39 | 194.41 | 0 | -2.87(-1.45%) |
Mar 25, 2014 | 197.23 | 198.24 | 196.53 | 197.28 | 0 | +0.81(+0.41%) |
Mar 24, 2014 | 198.05 | 198.74 | 195.03 | 196.47 | 0 | -1.33(-0.67%) |
Mar 21, 2014 | 200.69 | 201.54 | 197.41 | 197.81 | 0 | -2.77(-1.38%) |
Mar 20, 2014 | 203.26 | 203.50 | 199.82 | 200.58 | 0 | -2.42(-1.19%) |
Mar 19, 2014 | 204.58 | 208.16 | 201.73 | 203.00 | 0 | -0.56(-0.27%) |
Mar 18, 2014 | 201.23 | 203.88 | 201.07 | 203.55 | 0 | +2.69(+1.34%) |
Mar 17, 2014 | 201.56 | 203.31 | 199.99 | 200.86 | 0 | -0.13(-0.07%) |
Mar 14, 2014 | 200.38 | 202.22 | 199.45 | 201.00 | 0 | +0.32(+0.16%) |
Mar 13, 2014 | 204.95 | 205.39 | 199.39 | 200.68 | 0 | -4.03(-1.97%) |
Mar 12, 2014 | 204.55 | 204.72 | 202.49 | 204.70 | 0 | -0.54(-0.26%) |
Mar 11, 2014 | 206.66 | 208.41 | 203.98 | 205.24 | 0 | -0.97(-0.47%) |
Mar 10, 2014 | 208.48 | 208.51 | 205.70 | 206.22 | 0 | -3.01(-1.44%) |
Mar 07, 2014 | 211.46 | 211.60 | 208.36 | 209.22 | 0 | -1.75(-0.83%) |
Mar 06, 2014 | 211.12 | 211.65 | 209.89 | 210.97 | 0 | +0.14(+0.06%) |
Mar 05, 2014 | 211.97 | 212.32 | 210.50 | 210.84 | 0 | -1.43(-0.68%) |
Mar 04, 2014 | 211.15 | 213.15 | 211.15 | 212.27 | 0 | +2.29(+1.09%) |
Mar 03, 2014 | 210.98 | 210.98 | 208.05 | 209.98 | 0 | -2.01(-0.95%) |
Feb 28, 2014 | 212.89 | 213.21 | 210.42 | 211.99 | 0 | -0.86(-0.40%) |
Feb 27, 2014 | 212.00 | 213.12 | 210.91 | 212.84 | 0 | +0.61(+0.29%) |
Feb 26, 2014 | 207.74 | 213.81 | 206.81 | 212.23 | 0 | +4.53(+2.18%) |
Feb 25, 2014 | 206.70 | 208.86 | 205.33 | 207.70 | 0 | +1.00(+0.48%) |
Feb 24, 2014 | 207.99 | 209.01 | 206.57 | 206.70 | 0 | -1.00(-0.48%) |
Feb 21, 2014 | 206.27 | 208.97 | 206.20 | 207.70 | 0 | +1.63(+0.79%) |
Feb 20, 2014 | 204.82 | 206.22 | 203.58 | 206.06 | 0 | +1.42(+0.69%) |
Feb 19, 2014 | 206.12 | 207.55 | 204.40 | 204.65 | 0 | -2.01(-0.97%) |
Feb 18, 2014 | 207.49 | 208.66 | 204.26 | 206.66 | 0 | -0.50(-0.24%) |
Feb 14, 2014 | 207.16 | 207.16 | 207.16 | 0 | +1.86(+0.90%) | |
Feb 13, 2014 | 202.98 | 205.69 | 201.94 | 205.31 | 0 | +1.48(+0.72%) |
Feb 12, 2014 | 203.16 | 205.13 | 203.06 | 203.83 | 0 | +1.17(+0.58%) |
Feb 11, 2014 | 201.09 | 203.40 | 200.74 | 202.66 | 0 | +1.38(+0.68%) |
Feb 10, 2014 | 202.48 | 203.06 | 199.73 | 201.28 | 0 | -1.46(-0.72%) |
Feb 07, 2014 | 202.34 | 203.43 | 200.84 | 202.74 | 0 | +1.09(+0.54%) |
Feb 06, 2014 | 195.97 | 202.62 | 195.97 | 201.65 | 0 | +6.02(+3.08%) |
Feb 05, 2014 | 196.05 | 197.30 | 194.67 | 195.63 | 0 | -1.32(-0.67%) |
Feb 04, 2014 | 195.57 | 198.47 | 194.90 | 196.95 | 0 | +1.67(+0.85%) |
Feb 03, 2014 | 200.92 | 201.21 | 193.97 | 195.29 | 0 | -5.64(-2.81%) |
Jan 31, 2014 | 197.66 | 202.88 | 196.13 | 200.92 | 0 | +1.99(+1.00%) |
Jan 30, 2014 | 200.03 | 202.08 | 197.76 | 198.93 | 0 | +0.04(+0.02%) |
Jan 29, 2014 | 198.62 | 200.01 | 197.06 | 198.89 | 0 | -0.68(-0.34%) |
Jan 28, 2014 | 193.89 | 200.95 | 193.87 | 199.57 | 0 | +6.14(+3.18%) |
Jan 27, 2014 | 194.58 | 197.19 | 190.08 | 193.42 | 0 | -1.01(-0.52%) |
Jan 24, 2014 | 199.92 | 199.92 | 194.05 | 194.44 | 0 | -6.22(-3.10%) |
Jan 23, 2014 | 200.17 | 201.31 | 199.41 | 200.66 | 0 | -0.22(-0.11%) |
Jan 22, 2014 | 198.60 | 201.42 | 198.05 | 200.88 | 0 | +2.51(+1.26%) |
Jan 21, 2014 | 199.78 | 200.16 | 196.90 | 198.37 | 0 | -0.69(-0.34%) |
Jan 17, 2014 | 199.05 | 199.05 | 199.05 | 0 | -2.95(-1.46%) | |
Jan 16, 2014 | 200.91 | 202.29 | 199.06 | 202.01 | 0 | +1.01(+0.50%) |
Jan 15, 2014 | 200.60 | 201.28 | 199.47 | 201.00 | 0 | +0.44(+0.22%) |
Jan 14, 2014 | 199.54 | 200.90 | 198.57 | 200.56 | 0 | +1.61(+0.81%) |
Jan 13, 2014 | 202.71 | 202.71 | 198.24 | 198.95 | 0 | -4.39(-2.16%) |
Jan 10, 2014 | 202.21 | 204.78 | 201.96 | 203.34 | 0 | +2.02(+1.00%) |
Jan 09, 2014 | 201.19 | 201.95 | 199.29 | 201.32 | 0 | +0.53(+0.27%) |
Jan 08, 2014 | 198.73 | 201.60 | 197.77 | 200.79 | 0 | +1.68(+0.85%) |
Jan 07, 2014 | 199.26 | 200.68 | 198.64 | 199.10 | 0 | +0.19(+0.10%) |
Jan 06, 2014 | 202.44 | 202.61 | 198.39 | 198.92 | 0 | -2.83(-1.40%) |
Jan 03, 2014 | 201.99 | 203.84 | 201.68 | 201.75 | 0 | +0.27(+0.13%) |
Jan 02, 2014 | 202.70 | 202.91 | 200.51 | 201.47 | 0 | -1.85(-0.91%) |
Dec 31, 2013 | 203.32 | 203.32 | 203.32 | 0 | +0.85(+0.42%) | |
Dec 30, 2013 | 201.31 | 202.74 | 200.73 | 202.47 | 0 | +1.16(+0.58%) |
Dec 27, 2013 | 201.07 | 202.07 | 200.57 | 201.31 | 0 | +0.39(+0.19%) |
Dec 26, 2013 | 200.92 | 202.54 | 200.60 | 200.93 | 0 | +0.41(+0.20%) |
Dec 24, 2013 | 200.51 | 200.51 | 200.51 | 0 | +1.07(+0.54%) | |
Dec 23, 2013 | 195.28 | 199.79 | 195.21 | 199.44 | 0 | +5.26(+2.71%) |
Dec 20, 2013 | 192.13 | 194.94 | 192.13 | 194.18 | 0 | +2.13(+1.11%) |
Dec 19, 2013 | 193.41 | 193.50 | 191.57 | 192.05 | 0 | -1.97(-1.01%) |
Dec 18, 2013 | 187.50 | 194.73 | 187.50 | 194.01 | 0 | +6.97(+3.72%) |
Dec 17, 2013 | 187.47 | 187.61 | 185.34 | 187.05 | 0 | -0.73(-0.39%) |
Dec 16, 2013 | 187.20 | 188.74 | 187.20 | 187.78 | 0 | +1.37(+0.74%) |
Dec 13, 2013 | 185.75 | 187.81 | 185.58 | 186.41 | 0 | +0.95(+0.51%) |
Dec 12, 2013 | 184.68 | 186.36 | 184.17 | 185.45 | 0 | +0.88(+0.48%) |
Dec 11, 2013 | 188.22 | 188.22 | 184.04 | 184.57 | 0 | -3.75(-1.99%) |
Dec 10, 2013 | 188.25 | 191.69 | 188.25 | 188.32 | 0 | +0.36(+0.19%) |
Dec 09, 2013 | 186.17 | 189.13 | 186.08 | 187.96 | 0 | +2.04(+1.10%) |
Dec 06, 2013 | 184.56 | 187.89 | 184.56 | 185.92 | 0 | +2.37(+1.29%) |
Dec 05, 2013 | 184.32 | 184.72 | 183.00 | 183.55 | 0 | -1.26(-0.68%) |
Dec 04, 2013 | 185.10 | 186.74 | 182.45 | 184.81 | 0 | -0.97(-0.52%) |
Dec 03, 2013 | 186.38 | 187.16 | 184.34 | 185.79 | 0 | -1.38(-0.74%) |
Dec 02, 2013 | 189.83 | 189.83 | 187.00 | 187.17 | 0 | -2.65(-1.39%) |
Nov 29, 2013 | 191.08 | 191.08 | 189.39 | 189.82 | 0 | -1.23(-0.64%) |
Nov 27, 2013 | 191.05 | 191.05 | 191.05 | 0 | +1.15(+0.61%) | |
Nov 26, 2013 | 185.79 | 190.41 | 185.77 | 189.90 | 0 | +4.58(+2.47%) |
Nov 25, 2013 | 184.93 | 185.94 | 182.77 | 185.31 | 0 | +0.48(+0.26%) |
Nov 22, 2013 | 185.54 | 185.94 | 184.45 | 184.83 | 0 | -0.63(-0.34%) |
Nov 21, 2013 | 182.80 | 185.85 | 181.37 | 185.46 | 0 | +2.96(+1.62%) |
Nov 20, 2013 | 183.31 | 186.39 | 181.79 | 182.50 | 0 | -0.52(-0.28%) |
Nov 19, 2013 | 182.83 | 184.36 | 182.00 | 183.02 | 0 | +0.09(+0.05%) |
Nov 18, 2013 | 184.32 | 186.02 | 182.26 | 182.93 | 0 | -1.18(-0.64%) |
Nov 15, 2013 | 183.61 | 185.29 | 183.57 | 184.11 | 0 | +0.59(+0.32%) |
Nov 14, 2013 | 180.66 | 184.50 | 179.76 | 183.52 | 0 | +5.66(+3.19%) |
Nov 12, 2013 | 176.79 | 178.37 | 175.55 | 177.86 | 0 | +0.79(+0.45%) |
Nov 11, 2013 | 177.77 | 177.77 | 175.89 | 177.06 | 0 | -0.68(-0.38%) |
Nov 08, 2013 | 178.87 | 178.87 | 174.90 | 177.75 | 0 | -1.61(-0.90%) |
Nov 07, 2013 | 182.70 | 185.00 | 179.21 | 179.35 | 0 | -2.48(-1.37%) |
Nov 06, 2013 | 181.50 | 182.76 | 180.46 | 181.84 | 0 | +0.85(+0.47%) |
Nov 05, 2013 | 183.79 | 184.04 | 180.35 | 180.98 | 0 | -3.40(-1.85%) |
Nov 04, 2013 | 182.83 | 186.58 | 182.83 | 184.39 | 0 | +2.04(+1.12%) |
Nov 01, 2013 | 184.18 | 184.80 | 180.04 | 182.35 | 0 | -1.70(-0.93%) |
Oct 31, 2013 | 186.71 | 187.09 | 184.03 | 184.05 | 0 | -2.84(-1.52%) |
Oct 30, 2013 | 189.68 | 189.88 | 185.68 | 186.89 | 0 | -2.97(-1.56%) |
Oct 29, 2013 | 189.39 | 189.94 | 188.55 | 189.86 | 0 | +1.42(+0.75%) |
Oct 28, 2013 | 188.54 | 189.47 | 187.04 | 188.44 | 0 | -0.18(-0.10%) |
Oct 25, 2013 | 187.52 | 189.27 | 186.92 | 188.62 | 0 | +1.28(+0.68%) |
Oct 24, 2013 | 184.54 | 188.60 | 184.49 | 187.34 | 0 | +3.58(+1.95%) |
Oct 23, 2013 | 182.92 | 186.39 | 182.41 | 183.76 | 0 | +0.19(+0.10%) |
Oct 22, 2013 | 180.07 | 183.91 | 180.01 | 183.57 | 0 | +4.31(+2.40%) |
Oct 21, 2013 | 180.82 | 181.23 | 177.27 | 179.26 | 0 | -1.55(-0.86%) |
Oct 18, 2013 | 181.08 | 181.96 | 179.56 | 180.81 | 0 | -0.03(-0.01%) |
Oct 17, 2013 | 175.32 | 181.06 | 174.97 | 180.83 | 0 | +4.70(+2.67%) |
Oct 16, 2013 | 174.33 | 176.86 | 173.72 | 176.14 | 0 | +2.36(+1.36%) |
Oct 15, 2013 | 176.64 | 176.67 | 173.15 | 173.78 | 0 | -3.48(-1.97%) |
Oct 14, 2013 | 177.37 | 177.37 | 174.24 | 177.26 | 0 | -1.13(-0.64%) |
Oct 11, 2013 | 175.16 | 178.80 | 175.13 | 178.39 | 0 | +3.04(+1.74%) |
Oct 10, 2013 | 172.68 | 176.10 | 172.64 | 175.35 | 0 | +3.66(+2.13%) |
Oct 09, 2013 | 171.97 | 173.46 | 169.71 | 171.69 | 0 | -0.04(-0.02%) |
Oct 08, 2013 | 175.89 | 176.42 | 171.35 | 171.73 | 0 | -4.18(-2.38%) |
Oct 07, 2013 | 176.63 | 177.82 | 175.57 | 175.91 | 0 | -1.70(-0.96%) |
Oct 04, 2013 | 179.60 | 180.55 | 176.43 | 177.61 | 0 | -2.31(-1.29%) |
Oct 03, 2013 | 182.57 | 183.28 | 178.40 | 179.92 | 0 | -2.79(-1.53%) |
Oct 02, 2013 | 180.79 | 183.48 | 180.07 | 182.71 | 0 | +0.79(+0.43%) |
Oct 01, 2013 | 180.79 | 182.78 | 180.69 | 181.92 | 0 | +1.17(+0.65%) |
Sep 30, 2013 | 179.38 | 181.85 | 178.00 | 180.75 | 0 | -0.23(-0.13%) |
Sep 27, 2013 | 182.41 | 182.64 | 180.36 | 180.98 | 0 | -2.22(-1.21%) |
Sep 26, 2013 | 183.55 | 184.32 | 181.47 | 183.19 | 0 | +0.09(+0.05%) |
Sep 25, 2013 | 182.48 | 185.02 | 180.71 | 183.11 | 0 | +0.65(+0.35%) |
Sep 24, 2013 | 180.57 | 185.53 | 179.74 | 182.46 | 0 | +2.72(+1.52%) |
Sep 23, 2013 | 182.38 | 182.40 | 178.46 | 179.74 | 0 | -3.12(-1.71%) |
Sep 20, 2013 | 186.77 | 187.11 | 182.19 | 182.85 | 0 | -3.86(-2.07%) |
Sep 19, 2013 | 189.23 | 191.25 | 186.46 | 186.72 | 0 | -2.13(-1.13%) |
Sep 18, 2013 | 181.43 | 189.05 | 179.15 | 188.84 | 0 | +7.71(+4.26%) |
Sep 17, 2013 | 180.16 | 181.90 | 180.04 | 181.13 | 0 | +0.91(+0.50%) |
Sep 16, 2013 | 179.96 | 182.96 | 177.78 | 180.23 | 0 | +2.45(+1.38%) |
Sep 13, 2013 | 177.71 | 178.23 | 176.30 | 177.78 | 0 | +0.16(+0.09%) |
Sep 12, 2013 | 178.53 | 181.78 | 177.43 | 177.62 | 0 | -1.28(-0.72%) |
Sep 11, 2013 | 176.69 | 179.81 | 175.91 | 178.90 | 0 | +2.08(+1.18%) |
Sep 10, 2013 | 177.83 | 178.95 | 176.45 | 176.82 | 0 | -0.59(-0.33%) |
Sep 09, 2013 | 171.22 | 177.75 | 171.22 | 177.41 | 0 | +6.65(+3.90%) |
Sep 06, 2013 | 168.89 | 172.62 | 168.74 | 170.76 | 0 | +2.54(+1.51%) |
Sep 05, 2013 | 168.15 | 168.87 | 167.28 | 168.21 | 0 | +0.28(+0.17%) |
Sep 04, 2013 | 167.78 | 169.22 | 167.05 | 167.93 | 0 | +0.05(+0.03%) |
Sep 03, 2013 | 167.81 | 169.77 | 167.07 | 167.88 | 0 | +0.81(+0.48%) |
Aug 30, 2013 | 167.07 | 167.07 | 167.07 | 0 | -2.35(-1.39%) | |
Aug 29, 2013 | 166.16 | 170.73 | 166.16 | 169.42 | 0 | +2.76(+1.66%) |
Aug 28, 2013 | 166.92 | 167.74 | 165.69 | 166.66 | 0 | -0.59(-0.35%) |
Aug 27, 2013 | 169.54 | 169.66 | 166.59 | 167.25 | 0 | -3.78(-2.21%) |
Aug 26, 2013 | 170.61 | 172.93 | 169.30 | 171.03 | 0 | +0.35(+0.20%) |
Aug 23, 2013 | 173.72 | 173.82 | 169.19 | 170.68 | 0 | -2.84(-1.64%) |
Aug 22, 2013 | 171.24 | 174.37 | 171.19 | 173.51 | 0 | +2.47(+1.44%) |
Aug 21, 2013 | 170.91 | 173.13 | 169.88 | 171.04 | 0 | -0.51(-0.30%) |
Aug 20, 2013 | 167.30 | 171.99 | 167.29 | 171.56 | 0 | +4.73(+2.84%) |
Aug 19, 2013 | 171.04 | 171.26 | 166.46 | 166.83 | 0 | -4.42(-2.58%) |
Aug 16, 2013 | 170.91 | 174.50 | 170.41 | 171.25 | 0 | +0.33(+0.19%) |
Aug 15, 2013 | 167.25 | 171.37 | 164.03 | 170.92 | 0 | +2.11(+1.25%) |
Aug 14, 2013 | 169.92 | 170.05 | 168.05 | 168.81 | 0 | -1.05(-0.62%) |
Aug 13, 2013 | 173.14 | 173.18 | 169.00 | 169.85 | 0 | -3.07(-1.77%) |
Aug 12, 2013 | 172.10 | 174.22 | 172.01 | 172.92 | 0 | -0.07(-0.04%) |
Aug 09, 2013 | 172.00 | 173.74 | 170.85 | 173.00 | 0 | +0.48(+0.28%) |
Aug 08, 2013 | 173.31 | 174.13 | 172.29 | 172.52 | 0 | +0.27(+0.16%) |
Aug 07, 2013 | 175.09 | 175.09 | 171.79 | 172.25 | 0 | -3.56(-2.02%) |
Aug 06, 2013 | 179.34 | 179.36 | 175.58 | 175.81 | 0 | -3.94(-2.19%) |
Aug 05, 2013 | 181.10 | 181.10 | 179.02 | 179.75 | 0 | -1.72(-0.95%) |
Aug 02, 2013 | 179.05 | 182.22 | 179.03 | 181.47 | 0 | +2.29(+1.28%) |
Aug 01, 2013 | 178.85 | 182.21 | 178.45 | 179.18 | 0 | +1.49(+0.84%) |
Jul 31, 2013 | 175.89 | 180.50 | 175.03 | 177.68 | 0 | +1.98(+1.13%) |
Jul 30, 2013 | 175.96 | 177.19 | 175.20 | 175.70 | 0 | +0.65(+0.37%) |
Jul 29, 2013 | 176.37 | 176.99 | 174.36 | 175.05 | 0 | -1.59(-0.90%) |
Jul 26, 2013 | 176.02 | 178.18 | 175.58 | 176.64 | 0 | +0.13(+0.07%) |
Jul 25, 2013 | 180.57 | 180.57 | 173.93 | 176.51 | 0 | -4.50(-2.49%) |
Jul 24, 2013 | 186.32 | 187.22 | 179.88 | 181.01 | 0 | -4.91(-2.64%) |
Jul 23, 2013 | 184.92 | 186.47 | 184.56 | 185.93 | 0 | +1.32(+0.71%) |
Jul 22, 2013 | 186.76 | 187.16 | 183.63 | 184.61 | 0 | -1.42(-0.76%) |
Jul 19, 2013 | 184.50 | 186.37 | 183.84 | 186.03 | 0 | +1.30(+0.70%) |
Jul 18, 2013 | 185.57 | 186.88 | 184.44 | 184.73 | 0 | -0.28(-0.15%) |
Jul 17, 2013 | 183.56 | 185.82 | 181.76 | 185.01 | 0 | +1.69(+0.92%) |
Jul 16, 2013 | 184.25 | 186.74 | 182.28 | 183.32 | 0 | -0.60(-0.33%) |
Jul 15, 2013 | 187.18 | 187.49 | 183.71 | 183.92 | 0 | -3.08(-1.65%) |
Jul 12, 2013 | 187.19 | 188.39 | 185.81 | 187.00 | 0 | -0.25(-0.14%) |
Jul 11, 2013 | 179.48 | 187.40 | 179.48 | 187.25 | 0 | +8.80(+4.93%) |
Jul 10, 2013 | 179.19 | 179.77 | 177.00 | 178.45 | 0 | -0.77(-0.43%) |
Jul 09, 2013 | 173.61 | 180.05 | 173.59 | 179.22 | 0 | +6.45(+3.73%) |
Jul 08, 2013 | 176.04 | 176.89 | 172.55 | 172.77 | 0 | -2.37(-1.35%) |
Jul 05, 2013 | 179.00 | 179.00 | 172.86 | 175.14 | 0 | -3.11(-1.74%) |
Jul 03, 2013 | 178.25 | 178.25 | 178.25 | 0 | +0.64(+0.36%) | |
Jul 02, 2013 | 178.97 | 180.46 | 177.03 | 177.60 | 0 | -1.47(-0.82%) |
Jul 01, 2013 | 179.69 | 182.28 | 178.70 | 179.07 | 0 | +0.29(+0.16%) |
Jun 28, 2013 | 181.44 | 181.44 | 178.74 | 178.78 | 0 | -3.29(-1.81%) |
Jun 27, 2013 | 178.22 | 182.19 | 177.97 | 182.07 | 0 | +4.78(+2.70%) |
Jun 26, 2013 | 176.32 | 178.59 | 176.10 | 177.29 | 0 | +1.66(+0.94%) |
Jun 25, 2013 | 173.31 | 178.59 | 173.31 | 175.63 | 0 | +2.44(+1.41%) |
Jun 24, 2013 | 175.24 | 175.44 | 168.79 | 173.19 | 0 | -2.96(-1.68%) |
Jun 21, 2013 | 177.54 | 178.96 | 171.40 | 176.15 | 0 | -1.27(-0.72%) |
Jun 20, 2013 | 186.71 | 186.71 | 176.12 | 177.41 | 0 | -9.80(-5.24%) |
Jun 19, 2013 | 193.13 | 193.43 | 187.20 | 187.22 | 0 | -5.74(-2.98%) |
Jun 18, 2013 | 192.71 | 193.79 | 190.62 | 192.96 | 0 | +0.24(+0.13%) |
Jun 17, 2013 | 190.97 | 194.71 | 190.97 | 192.72 | 0 | +2.96(+1.56%) |
Jun 14, 2013 | 190.01 | 192.38 | 189.41 | 189.76 | 0 | -0.35(-0.18%) |
Jun 13, 2013 | 183.10 | 190.38 | 182.98 | 190.11 | 0 | +7.05(+3.85%) |
Jun 12, 2013 | 185.14 | 186.05 | 182.32 | 183.06 | 0 | -1.15(-0.63%) |
Jun 11, 2013 | 187.32 | 187.67 | 183.72 | 184.22 | 0 | -4.13(-2.19%) |
Jun 10, 2013 | 190.28 | 190.80 | 185.51 | 188.35 | 0 | -1.67(-0.88%) |
Jun 07, 2013 | 190.50 | 192.84 | 187.37 | 190.02 | 0 | +0.15(+0.08%) |
Jun 06, 2013 | 184.38 | 189.87 | 183.59 | 189.87 | 0 | +5.11(+2.76%) |
Jun 05, 2013 | 187.84 | 188.41 | 183.15 | 184.76 | 0 | -3.48(-1.85%) |
Jun 04, 2013 | 193.62 | 195.78 | 187.97 | 188.25 | 0 | -5.22(-2.70%) |
Jun 03, 2013 | 195.41 | 196.16 | 189.44 | 193.47 | 0 | -1.54(-0.79%) |
May 31, 2013 | 196.84 | 198.73 | 194.96 | 195.00 | 0 | -2.49(-1.26%) |
May 30, 2013 | 198.03 | 199.79 | 196.02 | 197.49 | 0 | -0.04(-0.02%) |
May 29, 2013 | 202.45 | 202.45 | 196.52 | 197.53 | 0 | -6.14(-3.01%) |
May 28, 2013 | 204.11 | 208.37 | 202.48 | 203.67 | 0 | +0.02(+0.01%) |
May 24, 2013 | 203.65 | 203.65 | 203.65 | 0 | -0.84(-0.41%) | |
May 23, 2013 | 202.32 | 205.82 | 198.38 | 204.50 | 0 | +1.92(+0.95%) |
May 22, 2013 | 205.78 | 209.94 | 200.97 | 202.58 | 0 | -2.40(-1.17%) |
May 21, 2013 | 206.93 | 207.90 | 202.64 | 204.97 | 0 | -1.61(-0.78%) |
May 20, 2013 | 208.32 | 210.01 | 206.20 | 206.58 | 0 | -1.86(-0.89%) |
May 17, 2013 | 205.05 | 208.60 | 205.05 | 208.44 | 0 | +3.79(+1.85%) |
May 16, 2013 | 207.48 | 208.29 | 203.42 | 204.64 | 0 | -3.49(-1.68%) |
May 15, 2013 | 208.15 | 209.27 | 206.84 | 208.14 | 0 | +4.11(+2.01%) |
May 13, 2013 | 203.92 | 205.21 | 203.33 | 204.03 | 0 | -0.32(-0.16%) |
May 10, 2013 | 203.34 | 204.36 | 202.60 | 204.34 | 0 | +1.16(+0.57%) |
May 09, 2013 | 202.73 | 205.95 | 202.73 | 203.19 | 0 | +0.41(+0.20%) |
May 08, 2013 | 202.11 | 202.78 | 200.18 | 202.78 | 0 | +0.28(+0.14%) |
May 07, 2013 | 200.98 | 202.52 | 199.38 | 202.50 | 0 | +1.71(+0.85%) |
May 06, 2013 | 199.05 | 201.47 | 198.36 | 200.80 | 0 | +1.80(+0.90%) |
May 03, 2013 | 196.91 | 200.32 | 196.23 | 199.00 | 0 | +2.78(+1.41%) |
May 02, 2013 | 191.90 | 196.71 | 191.89 | 196.23 | 0 | +4.90(+2.56%) |