Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 182.07 | 182.85 | 180.08 | 180.38 | 876,597 | -1.71(-0.94%) |
Sep 29, 2014 | 179.67 | 182.39 | 179.41 | 182.09 | 1,105,372 | +1.59(+0.88%) |
Sep 26, 2014 | 179.91 | 180.98 | 178.98 | 180.50 | 691,523 | +0.73(+0.41%) |
Sep 25, 2014 | 182.09 | 182.30 | 179.34 | 179.77 | 675,185 | -3.04(-1.66%) |
Sep 24, 2014 | 180.78 | 182.96 | 180.37 | 182.81 | 1,114,449 | +2.41(+1.34%) |
Sep 23, 2014 | 181.66 | 181.66 | 179.03 | 180.40 | 918,285 | +0.35(+0.20%) |
Sep 22, 2014 | 180.54 | 180.96 | 179.06 | 180.04 | 681,946 | -1.37(-0.76%) |
Sep 19, 2014 | 182.85 | 183.09 | 181.31 | 181.42 | 1,070,322 | -0.19(-0.11%) |
Sep 18, 2014 | 181.25 | 182.54 | 180.69 | 181.61 | 607,189 | +0.43(+0.24%) |
Sep 17, 2014 | 180.96 | 181.78 | 179.71 | 181.18 | 781,194 | +0.22(+0.12%) |
Sep 16, 2014 | 177.42 | 181.11 | 176.32 | 180.96 | 1,131,707 | +3.26(+1.84%) |
Sep 15, 2014 | 178.92 | 179.05 | 176.99 | 177.70 | 687,394 | -0.63(-0.35%) |
Sep 12, 2014 | 179.76 | 180.11 | 177.86 | 178.33 | 1,201,209 | -1.12(-0.62%) |
Sep 11, 2014 | 180.82 | 181.19 | 178.85 | 179.45 | 1,116,355 | -1.72(-0.95%) |
Sep 10, 2014 | 182.76 | 182.76 | 180.85 | 181.18 | 754,332 | -0.89(-0.49%) |
Sep 09, 2014 | 184.95 | 185.30 | 181.87 | 182.06 | 975,089 | -2.91(-1.57%) |
Sep 08, 2014 | 183.83 | 185.32 | 183.69 | 184.97 | 932,599 | +1.19(+0.65%) |
Sep 05, 2014 | 181.19 | 183.78 | 180.79 | 183.78 | 1,076,078 | +2.48(+1.37%) |
Sep 04, 2014 | 181.06 | 182.54 | 180.53 | 181.30 | 1,066,883 | +0.63(+0.35%) |
Sep 03, 2014 | 182.43 | 182.66 | 180.02 | 180.67 | 668,418 | -0.31(-0.17%) |
Sep 02, 2014 | 180.68 | 180.98 | 178.85 | 180.97 | 905,844 | +0.26(+0.14%) |
Aug 29, 2014 | 179.75 | 180.71 | 180.71 | 180.71 | 871,263 | +1.83(+1.03%) |
Aug 28, 2014 | 177.28 | 179.18 | 177.28 | 178.88 | 637,234 | +1.16(+0.65%) |
Aug 27, 2014 | 179.63 | 179.63 | 177.15 | 177.72 | 673,090 | -1.60(-0.89%) |
Aug 26, 2014 | 179.36 | 179.75 | 178.62 | 179.32 | 610,103 | -0.13(-0.07%) |
Aug 25, 2014 | 178.71 | 180.18 | 177.75 | 179.45 | 754,431 | +1.77(+1.00%) |
Aug 22, 2014 | 179.13 | 179.48 | 177.34 | 177.68 | 1,040,987 | -1.34(-0.75%) |
Aug 21, 2014 | 179.40 | 179.92 | 178.56 | 179.02 | 749,750 | -0.13(-0.07%) |
Aug 20, 2014 | 179.25 | 180.00 | 178.61 | 179.15 | 520,618 | -0.56(-0.31%) |
Aug 19, 2014 | 177.85 | 180.07 | 177.72 | 179.71 | 781,129 | +1.92(+1.08%) |
Aug 18, 2014 | 177.29 | 178.19 | 176.66 | 177.79 | 638,851 | +0.90(+0.51%) |
Aug 15, 2014 | 178.37 | 179.06 | 175.63 | 176.90 | 924,356 | -0.92(-0.52%) |
Aug 14, 2014 | 176.22 | 177.97 | 176.22 | 177.81 | 875,246 | +2.21(+1.26%) |
Aug 13, 2014 | 175.40 | 176.37 | 174.74 | 175.60 | 890,597 | +1.46(+0.84%) |
Aug 12, 2014 | 175.85 | 177.00 | 173.87 | 174.14 | 1,366,018 | -2.89(-1.63%) |
Aug 11, 2014 | 175.94 | 178.20 | 175.93 | 177.03 | 972,472 | +1.35(+0.77%) |
Aug 08, 2014 | 172.93 | 175.50 | 172.44 | 175.67 | 1,041,831 | +3.01(+1.74%) |
Aug 07, 2014 | 176.53 | 176.73 | 171.98 | 172.67 | 1,553,000 | -3.57(-2.03%) |
Aug 06, 2014 | 176.82 | 178.59 | 175.66 | 176.24 | 1,105,101 | -1.27(-0.71%) |
Aug 05, 2014 | 177.78 | 179.07 | 176.75 | 177.51 | 1,168,038 | -1.72(-0.96%) |
Aug 04, 2014 | 181.42 | 181.79 | 177.40 | 179.23 | 1,439,490 | -1.63(-0.90%) |
Aug 01, 2014 | 178.62 | 180.95 | 176.05 | 180.86 | 2,397,035 | +3.30(+1.86%) |
Jul 31, 2014 | 178.75 | 181.28 | 177.19 | 177.55 | 2,747,698 | +0.56(+0.32%) |
Jul 30, 2014 | 177.28 | 178.04 | 176.18 | 176.99 | 1,182,314 | +0.15(+0.08%) |
Jul 29, 2014 | 177.37 | 178.25 | 176.33 | 176.84 | 801,313 | -0.31(-0.17%) |
Jul 28, 2014 | 177.51 | 177.67 | 175.69 | 177.15 | 658,481 | -0.35(-0.20%) |
Jul 25, 2014 | 178.79 | 180.64 | 177.21 | 177.50 | 683,131 | -1.65(-0.92%) |
Jul 24, 2014 | 179.09 | 180.27 | 177.37 | 179.14 | 1,563,153 | +2.68(+1.52%) |
Jul 23, 2014 | 176.48 | 177.07 | 175.63 | 176.46 | 704,930 | -0.11(-0.06%) |
Jul 22, 2014 | 174.69 | 176.80 | 174.63 | 176.57 | 736,120 | +2.17(+1.25%) |
Jul 21, 2014 | 176.97 | 176.97 | 174.03 | 174.40 | 1,103,987 | -2.78(-1.57%) |
Jul 18, 2014 | 174.83 | 177.24 | 174.16 | 177.17 | 1,483,105 | +2.54(+1.45%) |
Jul 17, 2014 | 174.24 | 176.28 | 174.00 | 174.64 | 1,218,487 | +0.27(+0.15%) |
Jul 16, 2014 | 175.46 | 175.46 | 173.22 | 174.37 | 883,592 | -0.32(-0.19%) |
Jul 15, 2014 | 175.79 | 176.15 | 173.99 | 174.69 | 1,036,078 | -1.52(-0.86%) |
Jul 14, 2014 | 175.83 | 176.44 | 174.83 | 176.21 | 805,928 | +1.33(+0.76%) |
Jul 11, 2014 | 174.90 | 175.16 | 173.58 | 174.88 | 534,728 | -0.02(-0.01%) |
Jul 10, 2014 | 174.16 | 175.67 | 173.29 | 174.90 | 910,207 | -0.66(-0.37%) |
Jul 09, 2014 | 174.29 | 175.84 | 173.31 | 175.55 | 1,157,003 | +1.57(+0.90%) |
Jul 08, 2014 | 175.01 | 175.82 | 171.81 | 173.98 | 1,296,294 | -1.49(-0.85%) |
Jul 07, 2014 | 175.77 | 176.51 | 174.76 | 175.47 | 965,468 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.83 | 175.83 | 175.83 | 525,271 | +0.52(+0.30%) |
Jul 02, 2014 | 174.91 | 176.49 | 174.75 | 175.31 | 997,236 | -0.02(-0.01%) |
Jul 01, 2014 | 172.59 | 175.97 | 172.06 | 175.33 | 1,564,674 | +3.01(+1.74%) |
Jun 30, 2014 | 174.91 | 174.95 | 171.92 | 172.32 | 1,451,161 | -2.51(-1.43%) |
Jun 27, 2014 | 174.18 | 175.15 | 173.86 | 174.83 | 1,119,907 | +0.77(+0.44%) |
Jun 26, 2014 | 173.50 | 174.86 | 173.43 | 174.06 | 1,114,511 | +0.69(+0.40%) |
Jun 25, 2014 | 170.73 | 173.95 | 169.71 | 173.38 | 1,048,380 | +2.70(+1.58%) |
Jun 24, 2014 | 168.15 | 172.79 | 168.15 | 170.68 | 1,009,717 | -1.64(-0.95%) |
Jun 23, 2014 | 171.05 | 172.76 | 170.37 | 172.31 | 999,502 | +0.66(+0.38%) |
Jun 20, 2014 | 171.63 | 172.57 | 170.28 | 171.66 | 1,512,696 | +0.19(+0.11%) |
Jun 19, 2014 | 172.09 | 172.94 | 170.26 | 171.47 | 972,493 | +0.04(+0.02%) |
Jun 18, 2014 | 170.79 | 171.85 | 168.87 | 171.44 | 1,082,713 | +0.55(+0.32%) |
Jun 17, 2014 | 168.23 | 171.24 | 167.76 | 170.89 | 1,113,668 | +1.95(+1.16%) |
Jun 16, 2014 | 169.09 | 169.79 | 168.19 | 168.94 | 1,021,684 | -0.05(-0.03%) |
Jun 13, 2014 | 169.67 | 170.32 | 168.44 | 168.99 | 933,342 | -0.61(-0.36%) |
Jun 12, 2014 | 172.39 | 172.90 | 168.73 | 169.60 | 1,350,463 | -3.60(-2.08%) |
Jun 11, 2014 | 171.19 | 173.50 | 170.30 | 173.20 | 1,222,237 | +1.45(+0.85%) |
Jun 10, 2014 | 172.09 | 173.13 | 170.77 | 171.75 | 1,170,896 | -2.91(-1.66%) |
Jun 06, 2014 | 175.37 | 175.51 | 174.07 | 174.66 | 1,363,982 | +0.06(+0.04%) |
Jun 05, 2014 | 176.09 | 176.38 | 174.46 | 174.59 | 1,330,129 | -0.79(-0.45%) |
Jun 04, 2014 | 176.65 | 177.00 | 174.26 | 175.38 | 1,396,301 | -1.74(-0.98%) |
Jun 03, 2014 | 175.61 | 177.49 | 174.83 | 177.12 | 1,942,631 | +1.66(+0.95%) |
Jun 02, 2014 | 175.46 | 175.85 | 174.51 | 175.45 | 1,173,943 | +0.18(+0.10%) |
May 30, 2014 | 174.17 | 175.37 | 173.21 | 175.28 | 1,377,211 | +0.99(+0.57%) |
May 29, 2014 | 169.24 | 174.47 | 168.79 | 174.29 | 1,994,386 | +5.41(+3.20%) |
May 28, 2014 | 168.68 | 170.41 | 167.37 | 168.88 | 1,190,880 | -0.60(-0.35%) |
May 27, 2014 | 169.38 | 170.19 | 168.79 | 169.48 | 1,349,336 | -0.35(-0.21%) |
May 23, 2014 | 170.17 | 169.83 | 169.83 | 169.83 | 1,976,182 | -0.02(-0.01%) |
May 22, 2014 | 169.67 | 171.37 | 169.09 | 169.85 | 1,036,595 | +0.46(+0.27%) |
May 21, 2014 | 166.61 | 169.77 | 166.58 | 169.39 | 1,410,710 | +3.17(+1.91%) |
May 20, 2014 | 166.87 | 167.53 | 165.33 | 166.22 | 987,569 | -0.78(-0.47%) |
May 19, 2014 | 164.33 | 167.51 | 164.27 | 167.00 | 1,702,420 | +2.28(+1.39%) |
May 16, 2014 | 163.14 | 164.84 | 162.51 | 164.71 | 1,125,625 | +0.59(+0.36%) |
May 15, 2014 | 163.96 | 164.58 | 162.92 | 164.12 | 1,723,756 | -0.58(-0.35%) |
May 14, 2014 | 164.75 | 166.13 | 163.91 | 164.70 | 1,708,787 | -1.66(-1.00%) |
May 13, 2014 | 166.37 | 167.29 | 164.12 | 166.37 | 3,573,524 | +5.33(+3.31%) |
May 12, 2014 | 159.00 | 161.10 | 158.70 | 161.03 | 1,735,305 | +2.98(+1.89%) |
May 09, 2014 | 153.39 | 158.08 | 153.21 | 158.05 | 2,168,300 | +3.96(+2.57%) |
May 08, 2014 | 154.16 | 154.82 | 152.99 | 154.09 | 1,453,720 | +0.28(+0.18%) |
May 07, 2014 | 153.94 | 155.14 | 153.13 | 153.81 | 1,315,931 | -0.39(-0.25%) |
May 06, 2014 | 155.25 | 155.68 | 154.18 | 154.20 | 1,031,063 | -1.73(-1.11%) |
May 05, 2014 | 153.27 | 156.29 | 152.87 | 155.93 | 1,263,887 | +1.57(+1.02%) |
May 02, 2014 | 155.74 | 156.44 | 154.04 | 154.36 | 1,782,957 | -1.10(-0.71%) |
May 01, 2014 | 154.32 | 157.12 | 152.11 | 155.46 | 3,043,782 | -0.91(-0.59%) |
Apr 30, 2014 | 155.62 | 156.43 | 154.87 | 156.38 | 1,400,362 | +0.66(+0.43%) |
Apr 29, 2014 | 154.84 | 156.69 | 154.31 | 155.71 | 1,177,576 | +0.94(+0.61%) |
Apr 28, 2014 | 154.94 | 157.51 | 153.70 | 154.77 | 1,991,451 | -0.37(-0.24%) |
Apr 25, 2014 | 157.56 | 157.87 | 154.92 | 155.14 | 1,115,288 | -2.41(-1.53%) |
Apr 24, 2014 | 158.44 | 159.25 | 157.43 | 157.55 | 923,052 | -0.16(-0.10%) |
Apr 23, 2014 | 158.27 | 158.69 | 157.27 | 157.71 | 1,306,103 | -0.34(-0.22%) |
Apr 22, 2014 | 159.16 | 160.24 | 157.99 | 158.05 | 1,135,827 | -0.88(-0.55%) |
Apr 21, 2014 | 157.58 | 159.36 | 157.07 | 158.93 | 802,057 | +0.90(+0.57%) |
Apr 17, 2014 | 156.65 | 158.03 | 158.03 | 158.03 | 1,735,232 | +0.91(+0.58%) |
Apr 16, 2014 | 156.87 | 158.01 | 155.59 | 157.12 | 1,480,455 | +1.56(+1.00%) |
Apr 15, 2014 | 154.83 | 155.72 | 151.89 | 155.56 | 1,350,399 | +0.78(+0.50%) |
Apr 14, 2014 | 153.24 | 155.88 | 152.73 | 154.78 | 1,533,164 | +2.58(+1.69%) |
Apr 11, 2014 | 153.42 | 154.89 | 150.56 | 152.21 | 1,897,592 | -2.58(-1.67%) |
Apr 10, 2014 | 159.94 | 160.09 | 154.09 | 154.78 | 1,905,491 | -5.08(-3.18%) |
Apr 09, 2014 | 155.83 | 159.92 | 155.09 | 159.87 | 1,471,363 | +3.94(+2.53%) |
Apr 08, 2014 | 155.42 | 157.11 | 154.66 | 155.93 | 1,907,279 | +1.04(+0.67%) |
Apr 07, 2014 | 158.64 | 159.28 | 152.81 | 154.90 | 2,430,523 | -3.03(-1.92%) |
Apr 04, 2014 | 160.92 | 162.21 | 157.84 | 157.93 | 1,645,569 | -2.66(-1.66%) |
Apr 03, 2014 | 162.37 | 162.95 | 160.19 | 160.59 | 1,468,095 | -1.85(-1.14%) |
Apr 02, 2014 | 162.84 | 163.44 | 161.39 | 162.44 | 1,343,459 | -0.27(-0.16%) |
Apr 01, 2014 | 163.83 | 164.71 | 161.06 | 162.71 | 1,259,086 | -0.49(-0.30%) |
Mar 31, 2014 | 163.21 | 164.48 | 162.64 | 163.20 | 1,093,100 | +1.06(+0.66%) |
Mar 28, 2014 | 160.35 | 162.41 | 160.14 | 162.13 | 1,217,131 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.46 | 158.60 | 159.99 | 1,505,491 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.75 | 160.67 | 160.67 | 1,563,437 | -2.43(-1.49%) |
Mar 25, 2014 | 164.26 | 165.38 | 161.29 | 163.10 | 1,756,538 | -0.99(-0.60%) |
Mar 24, 2014 | 167.42 | 167.76 | 163.19 | 164.09 | 1,566,747 | -3.06(-1.83%) |
Mar 21, 2014 | 172.77 | 173.78 | 167.06 | 167.15 | 1,930,719 | -4.16(-2.43%) |
Mar 20, 2014 | 168.12 | 171.62 | 168.06 | 171.31 | 1,436,213 | +3.18(+1.89%) |
Mar 19, 2014 | 169.01 | 169.72 | 167.24 | 168.13 | 1,032,521 | -1.16(-0.69%) |
Mar 18, 2014 | 168.11 | 169.55 | 167.47 | 169.30 | 899,699 | +1.16(+0.69%) |
Mar 17, 2014 | 167.49 | 169.25 | 167.11 | 168.14 | 834,180 | +1.03(+0.61%) |
Mar 14, 2014 | 169.19 | 169.95 | 166.77 | 167.12 | 1,471,314 | -2.62(-1.55%) |
Mar 13, 2014 | 170.15 | 171.85 | 169.40 | 169.74 | 1,266,763 | +0.00(+0.00%) |
Mar 12, 2014 | 168.46 | 169.80 | 166.82 | 169.74 | 1,068,491 | +1.18(+0.70%) |
Mar 11, 2014 | 167.28 | 169.60 | 166.92 | 168.56 | 1,182,366 | +1.73(+1.04%) |
Mar 10, 2014 | 168.54 | 168.74 | 165.58 | 166.83 | 1,614,611 | -1.76(-1.04%) |
Mar 07, 2014 | 169.12 | 169.61 | 167.69 | 168.58 | 1,289,278 | -0.17(-0.10%) |
Mar 06, 2014 | 168.48 | 170.11 | 167.85 | 168.75 | 1,600,702 | +0.57(+0.34%) |
Mar 05, 2014 | 167.96 | 168.72 | 166.81 | 168.18 | 1,446,242 | +1.07(+0.64%) |
Mar 04, 2014 | 164.54 | 167.63 | 164.26 | 167.11 | 1,826,426 | +4.39(+2.70%) |
Mar 03, 2014 | 162.06 | 163.57 | 161.67 | 162.72 | 1,187,216 | -0.92(-0.57%) |
Feb 28, 2014 | 161.51 | 164.85 | 160.98 | 163.64 | 1,821,616 | +2.42(+1.50%) |
Feb 27, 2014 | 161.54 | 161.85 | 160.33 | 161.22 | 1,717,532 | -0.10(-0.06%) |
Feb 26, 2014 | 163.07 | 163.63 | 160.88 | 161.32 | 1,098,368 | -1.80(-1.10%) |
Feb 25, 2014 | 162.87 | 164.26 | 162.73 | 163.12 | 1,332,575 | +0.38(+0.23%) |
Feb 24, 2014 | 163.03 | 164.39 | 162.71 | 162.74 | 2,285,268 | -0.03(-0.02%) |
Feb 21, 2014 | 163.95 | 164.60 | 162.60 | 162.77 | 2,431,421 | -1.13(-0.69%) |
Feb 20, 2014 | 163.78 | 164.85 | 162.45 | 163.90 | 1,327,501 | -0.07(-0.05%) |
Feb 19, 2014 | 164.29 | 165.58 | 162.77 | 163.98 | 1,811,065 | +0.17(+0.10%) |
Feb 18, 2014 | 163.10 | 165.22 | 162.20 | 163.81 | 1,787,359 | +1.74(+1.07%) |
Feb 14, 2014 | 162.13 | 162.08 | 162.08 | 162.08 | 1,098,498 | -0.06(-0.04%) |
Feb 13, 2014 | 161.06 | 162.31 | 160.66 | 162.14 | 1,185,570 | +0.66(+0.41%) |
Feb 12, 2014 | 161.16 | 162.79 | 160.36 | 161.48 | 1,162,720 | -0.09(-0.06%) |
Feb 11, 2014 | 159.21 | 161.76 | 158.35 | 161.57 | 1,752,885 | +2.10(+1.32%) |
Feb 10, 2014 | 161.08 | 161.51 | 158.64 | 159.46 | 1,924,091 | -2.05(-1.27%) |
Feb 07, 2014 | 158.99 | 161.52 | 158.62 | 161.51 | 1,559,013 | +2.39(+1.50%) |
Feb 06, 2014 | 156.03 | 159.75 | 155.08 | 159.12 | 2,251,605 | +3.49(+2.24%) |
Feb 05, 2014 | 155.61 | 156.17 | 154.16 | 155.63 | 1,430,369 | -0.76(-0.48%) |
Feb 04, 2014 | 157.83 | 158.06 | 155.81 | 156.39 | 1,769,412 | -1.44(-0.91%) |
Feb 03, 2014 | 161.24 | 161.41 | 156.82 | 157.83 | 2,306,646 | -3.15(-1.95%) |
Jan 31, 2014 | 162.45 | 163.37 | 160.28 | 160.98 | 2,925,335 | -2.60(-1.59%) |
Jan 30, 2014 | 162.10 | 163.81 | 161.58 | 163.58 | 2,598,891 | +3.65(+2.28%) |
Jan 29, 2014 | 160.25 | 161.52 | 159.39 | 159.94 | 1,811,968 | -1.83(-1.13%) |
Jan 28, 2014 | 159.24 | 162.12 | 159.22 | 161.76 | 1,830,413 | +2.11(+1.32%) |
Jan 27, 2014 | 160.03 | 161.74 | 158.54 | 159.66 | 2,750,588 | -0.68(-0.43%) |
Jan 24, 2014 | 162.60 | 163.83 | 159.24 | 160.34 | 4,940,888 | +1.25(+0.78%) |
Jan 23, 2014 | 160.73 | 160.88 | 157.74 | 159.09 | 3,740,697 | +2.48(+1.59%) |
Jan 22, 2014 | 155.62 | 157.27 | 154.41 | 156.61 | 1,368,409 | +1.04(+0.67%) |
Jan 21, 2014 | 155.72 | 156.91 | 154.69 | 155.57 | 1,613,111 | +0.40(+0.26%) |
Jan 17, 2014 | 155.87 | 155.17 | 155.17 | 155.17 | 1,824,402 | -0.41(-0.26%) |
Jan 16, 2014 | 154.55 | 156.06 | 154.37 | 155.58 | 1,508,415 | +1.15(+0.74%) |
Jan 15, 2014 | 154.57 | 154.57 | 153.04 | 154.43 | 3,564,468 | -0.14(-0.09%) |
Jan 14, 2014 | 154.60 | 155.99 | 151.70 | 154.57 | 4,825,973 | +0.31(+0.20%) |
Jan 13, 2014 | 161.55 | 161.86 | 147.87 | 154.27 | 6,728,506 | -7.66(-4.73%) |
Jan 10, 2014 | 162.10 | 162.32 | 160.90 | 161.93 | 1,279,288 | +0.10(+0.06%) |
Jan 09, 2014 | 161.93 | 163.37 | 160.78 | 161.83 | 4,167,216 | +5.09(+3.25%) |
Jan 08, 2014 | 153.22 | 159.75 | 152.85 | 156.73 | 5,909,744 | +7.37(+4.93%) |
Jan 07, 2014 | 148.36 | 150.76 | 147.74 | 149.37 | 2,400,198 | +1.45(+0.98%) |
Jan 06, 2014 | 153.32 | 153.71 | 147.59 | 147.92 | 2,184,273 | -0.41(-0.28%) |
Jan 03, 2014 | 147.91 | 149.62 | 147.78 | 148.33 | 2,336,092 | +0.51(+0.34%) |
Jan 02, 2014 | 148.46 | 148.59 | 147.17 | 147.83 | 916,672 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.97 | 148.97 | 148.97 | 743,022 | +0.66(+0.44%) |
Dec 30, 2013 | 148.56 | 148.86 | 147.66 | 148.31 | 581,494 | -0.27(-0.18%) |
Dec 27, 2013 | 149.26 | 149.51 | 147.82 | 148.58 | 477,366 | -0.36(-0.24%) |
Dec 26, 2013 | 148.15 | 149.17 | 147.80 | 148.94 | 595,730 | +1.02(+0.69%) |
Dec 24, 2013 | 148.45 | 148.45 | 147.00 | 147.93 | 384,734 | -0.12(-0.08%) |
Dec 23, 2013 | 149.08 | 149.47 | 146.12 | 148.05 | 1,016,034 | -1.02(-0.68%) |
Dec 20, 2013 | 148.91 | 150.12 | 148.27 | 149.06 | 1,613,452 | +0.84(+0.57%) |
Dec 19, 2013 | 147.87 | 148.31 | 146.29 | 148.22 | 1,411,234 | -0.41(-0.27%) |
Dec 18, 2013 | 147.38 | 148.66 | 144.73 | 148.63 | 1,200,009 | +2.41(+1.65%) |
Dec 17, 2013 | 145.49 | 146.53 | 144.74 | 146.22 | 1,632,996 | +0.89(+0.61%) |
Dec 16, 2013 | 145.77 | 146.26 | 145.01 | 145.33 | 785,852 | +0.06(+0.04%) |
Dec 13, 2013 | 145.43 | 145.79 | 144.01 | 145.27 | 1,311,642 | +0.59(+0.41%) |
Dec 12, 2013 | 145.50 | 146.26 | 143.99 | 144.68 | 1,666,523 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.15 | 2,340,679 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.22 | 144.91 | 147.62 | 4,622,878 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.95 | 150.31 | 150.47 | 1,273,069 | +0.20(+0.14%) |
Dec 06, 2013 | 149.19 | 150.52 | 148.34 | 150.27 | 1,732,871 | +2.61(+1.77%) |
Dec 05, 2013 | 150.04 | 150.63 | 147.47 | 147.66 | 2,021,205 | -2.55(-1.70%) |
Dec 04, 2013 | 150.93 | 152.46 | 149.50 | 150.21 | 1,300,410 | -1.04(-0.69%) |
Dec 03, 2013 | 150.54 | 152.09 | 150.05 | 151.25 | 1,473,326 | -0.74(-0.49%) |
Dec 02, 2013 | 153.11 | 153.45 | 151.54 | 151.99 | 1,059,689 | -1.13(-0.74%) |
Nov 29, 2013 | 152.97 | 153.74 | 152.52 | 153.11 | 761,881 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.84 | 151.16 | 152.75 | 984,708 | +1.28(+0.85%) |
Nov 26, 2013 | 152.04 | 152.43 | 150.76 | 151.47 | 1,714,696 | -0.73(-0.48%) |
Nov 25, 2013 | 151.10 | 153.04 | 150.79 | 152.20 | 2,019,861 | +1.41(+0.94%) |
Nov 22, 2013 | 148.29 | 151.15 | 147.86 | 150.79 | 1,848,082 | +2.50(+1.68%) |
Nov 21, 2013 | 146.73 | 148.54 | 145.98 | 148.29 | 1,093,425 | +2.31(+1.59%) |
Nov 20, 2013 | 147.16 | 147.40 | 145.46 | 145.98 | 1,061,634 | -0.76(-0.52%) |
Nov 19, 2013 | 146.54 | 147.17 | 145.05 | 146.73 | 994,808 | +0.40(+0.27%) |
Nov 18, 2013 | 148.70 | 148.94 | 146.15 | 146.34 | 1,294,352 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.03 | 146.57 | 147.60 | 1,199,597 | +0.64(+0.43%) |
Nov 14, 2013 | 145.50 | 147.25 | 143.70 | 146.97 | 2,184,567 | +1.45(+0.99%) |
Nov 13, 2013 | 144.98 | 145.53 | 144.20 | 145.52 | 1,444,923 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.16 | 144.56 | 145.52 | 1,593,962 | -0.93(-0.64%) |
Nov 11, 2013 | 146.36 | 147.00 | 145.42 | 146.45 | 1,066,915 | +0.31(+0.21%) |
Nov 08, 2013 | 143.82 | 146.20 | 143.69 | 146.13 | 1,445,142 | +2.09(+1.45%) |
Nov 07, 2013 | 145.14 | 145.62 | 143.59 | 144.04 | 1,491,023 | -0.16(-0.11%) |
Nov 06, 2013 | 146.51 | 146.53 | 141.95 | 144.20 | 2,773,863 | -2.27(-1.55%) |
Nov 05, 2013 | 147.10 | 147.19 | 146.01 | 146.47 | 1,326,113 | -0.74(-0.50%) |
Nov 04, 2013 | 146.93 | 147.27 | 146.08 | 147.20 | 1,344,762 | +0.26(+0.18%) |
Nov 01, 2013 | 144.04 | 147.07 | 143.78 | 146.95 | 2,467,412 | +2.86(+1.98%) |
Oct 31, 2013 | 143.92 | 145.97 | 143.14 | 144.09 | 2,492,852 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.02 | 143.16 | 143.81 | 2,325,081 | +0.16(+0.11%) |
Oct 29, 2013 | 141.43 | 143.73 | 141.28 | 143.66 | 2,107,012 | +2.39(+1.69%) |
Oct 28, 2013 | 140.90 | 141.84 | 140.14 | 141.27 | 3,261,912 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.03 | 139.21 | 142.84 | 4,634,153 | +4.60(+3.33%) |
Oct 24, 2013 | 142.49 | 142.85 | 136.04 | 138.25 | 7,556,418 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.68 | 130.15 | 131.84 | 2,864,977 | +0.85(+0.65%) |
Oct 22, 2013 | 125.67 | 132.01 | 125.05 | 130.99 | 2,152,702 | +1.02(+0.79%) |
Oct 21, 2013 | 130.41 | 130.96 | 129.43 | 129.97 | 1,243,731 | -0.40(-0.30%) |
Oct 18, 2013 | 132.23 | 132.59 | 129.73 | 130.37 | 1,650,924 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.71 | 129.16 | 131.63 | 1,628,672 | +1.87(+1.44%) |
Oct 16, 2013 | 128.17 | 130.13 | 128.11 | 129.76 | 1,255,811 | +2.62(+2.06%) |
Oct 15, 2013 | 127.42 | 128.44 | 126.62 | 127.14 | 1,394,198 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.91 | 125.98 | 127.82 | 980,906 | +0.35(+0.27%) |
Oct 11, 2013 | 127.08 | 128.11 | 126.48 | 127.47 | 1,542,379 | +0.40(+0.31%) |
Oct 10, 2013 | 124.02 | 127.21 | 124.02 | 127.08 | 2,479,807 | +4.06(+3.30%) |
Oct 09, 2013 | 123.55 | 124.12 | 122.42 | 123.02 | 3,082,628 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.93 | 123.24 | 6,862,110 | +3.77(+3.16%) |
Oct 07, 2013 | 120.96 | 121.01 | 119.42 | 119.47 | 1,417,641 | -2.07(-1.70%) |
Oct 04, 2013 | 119.81 | 121.68 | 119.32 | 121.54 | 1,341,539 | +2.12(+1.78%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.75 | 119.42 | 1,162,869 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.90 | 119.39 | 120.32 | 1,112,236 | -0.89(-0.74%) |