Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 247.83 | 260.90 | 247.40 | 259.76 | 72,302 | +30.46(+13.28%) |
Nov 26, 2014 | 224.88 | 229.29 | 229.29 | 229.29 | 75,459 | +5.80(+2.59%) |
Nov 25, 2014 | 215.61 | 224.16 | 214.51 | 223.50 | 40,481 | +6.89(+3.18%) |
Nov 24, 2014 | 213.85 | 218.37 | 212.80 | 216.61 | 73,199 | +3.28(+1.54%) |
Nov 21, 2014 | 212.28 | 216.42 | 209.86 | 213.33 | 58,828 | -5.84(-2.67%) |
Nov 20, 2014 | 225.92 | 225.92 | 218.60 | 219.17 | 29,732 | -5.51(-2.45%) |
Nov 19, 2014 | 225.16 | 230.55 | 223.16 | 224.69 | 127,152 | -2.14(-0.94%) |
Nov 18, 2014 | 226.40 | 229.06 | 223.22 | 226.82 | 26,786 | -0.19(-0.08%) |
Nov 17, 2014 | 227.35 | 229.36 | 224.88 | 227.01 | 85,629 | +2.04(+0.91%) |
Nov 14, 2014 | 226.87 | 229.91 | 224.45 | 224.97 | 85,192 | -4.37(-1.91%) |
Nov 13, 2014 | 225.54 | 235.95 | 225.35 | 229.34 | 65,232 | +5.94(+2.66%) |
Nov 12, 2014 | 223.59 | 224.07 | 218.13 | 223.40 | 108,736 | +3.90(+1.78%) |
Nov 11, 2014 | 221.69 | 224.45 | 218.51 | 219.50 | 63,780 | -1.43(-0.65%) |
Nov 10, 2014 | 214.32 | 221.93 | 211.52 | 220.93 | 42,221 | +3.90(+1.80%) |
Nov 07, 2014 | 221.03 | 221.49 | 213.90 | 217.03 | 120,548 | -5.75(-2.58%) |
Nov 06, 2014 | 230.25 | 232.24 | 222.55 | 222.78 | 112,529 | -5.61(-2.46%) |
Nov 05, 2014 | 232.81 | 234.83 | 226.11 | 228.39 | 198,179 | -7.75(-3.28%) |
Nov 04, 2014 | 230.96 | 239.51 | 230.96 | 236.14 | 57,888 | +9.79(+4.33%) |
Nov 03, 2014 | 217.56 | 227.49 | 214.49 | 226.35 | 54,393 | +7.41(+3.39%) |
Oct 31, 2014 | 232.19 | 232.19 | 218.56 | 218.94 | 35,126 | -8.98(-3.94%) |
Oct 30, 2014 | 230.06 | 233.12 | 226.25 | 227.92 | 120,770 | +1.33(+0.59%) |
Oct 29, 2014 | 224.31 | 230.77 | 219.50 | 226.59 | 133,508 | -1.09(-0.48%) |
Oct 28, 2014 | 236.85 | 238.94 | 226.68 | 227.68 | 56,635 | -10.60(-4.45%) |
Oct 27, 2014 | 234.85 | 228.82 | 228.82 | 238.28 | 55,772 | +9.46(+4.13%) |
Oct 24, 2014 | 228.49 | 234.95 | 227.82 | 228.82 | 82,778 | +1.04(+0.46%) |
Oct 23, 2014 | 229.25 | 231.78 | 223.22 | 227.77 | 107,706 | -8.27(-3.50%) |
Oct 22, 2014 | 226.25 | 236.47 | 223.93 | 236.04 | 128,028 | +8.13(+3.57%) |
Oct 21, 2014 | 237.28 | 237.28 | 226.92 | 227.92 | 136,671 | -14.50(-5.98%) |
Oct 20, 2014 | 246.74 | 248.54 | 245.02 | 242.41 | 48,042 | -4.09(-1.66%) |
Oct 17, 2014 | 243.17 | 250.87 | 236.14 | 246.50 | 101,874 | -4.23(-1.69%) |
Oct 16, 2014 | 267.79 | 272.44 | 245.78 | 250.73 | 94,380 | -9.27(-3.56%) |
Oct 15, 2014 | 270.21 | 279.38 | 258.19 | 259.99 | 111,981 | -3.52(-1.33%) |
Oct 14, 2014 | 254.34 | 266.08 | 248.54 | 263.51 | 144,388 | +6.23(+2.42%) |
Oct 13, 2014 | 243.55 | 257.33 | 237.76 | 257.29 | 77,586 | +15.06(+6.22%) |
Oct 10, 2014 | 237.61 | 246.93 | 232.05 | 242.22 | 112,695 | +6.42(+2.72%) |
Oct 09, 2014 | 222.69 | 236.42 | 222.21 | 235.81 | 70,593 | +16.30(+7.43%) |
Oct 08, 2014 | 225.25 | 232.00 | 218.98 | 219.50 | 74,485 | -3.90(-1.74%) |
Oct 07, 2014 | 219.88 | 223.40 | 214.94 | 223.40 | 33,073 | +5.94(+2.73%) |
Oct 06, 2014 | 216.04 | 220.54 | 213.14 | 217.46 | 25,267 | -0.33(-0.15%) |
Oct 03, 2014 | 216.32 | 221.64 | 215.32 | 217.79 | 22,422 | +0.57(+0.26%) |
Oct 02, 2014 | 219.08 | 225.25 | 215.09 | 217.22 | 83,315 | +1.66(+0.77%) |
Oct 01, 2014 | 208.53 | 217.22 | 205.68 | 215.56 | 50,546 | +8.03(+3.87%) |
Sep 30, 2014 | 203.01 | 209.48 | 201.69 | 207.53 | 24,354 | +5.23(+2.58%) |
Sep 29, 2014 | 205.58 | 207.15 | 201.64 | 202.30 | 33,841 | +0.90(+0.45%) |
Sep 26, 2014 | 205.82 | 207.77 | 199.97 | 201.40 | 23,659 | -4.94(-2.40%) |
Sep 25, 2014 | 200.92 | 206.63 | 200.35 | 206.34 | 21,530 | +5.99(+2.99%) |
Sep 24, 2014 | 201.02 | 206.48 | 198.09 | 200.35 | 31,978 | -0.43(-0.21%) |
Sep 23, 2014 | 200.31 | 201.02 | 197.00 | 200.78 | 12,628 | +1.24(+0.62%) |
Sep 22, 2014 | 195.60 | 200.92 | 195.60 | 199.55 | 24,083 | +5.70(+2.94%) |
Sep 19, 2014 | 193.65 | 193.89 | 190.81 | 193.84 | 10,158 | +0.24(+0.12%) |
Sep 18, 2014 | 192.23 | 194.56 | 191.04 | 193.60 | 24,052 | +1.95(+1.02%) |
Sep 17, 2014 | 188.28 | 192.70 | 188.28 | 191.66 | 9,948 | +1.81(+0.95%) |
Sep 16, 2014 | 194.08 | 195.51 | 187.47 | 189.85 | 18,077 | -4.66(-2.39%) |
Sep 15, 2014 | 197.93 | 199.57 | 193.51 | 194.51 | 22,153 | -2.61(-1.33%) |
Sep 12, 2014 | 191.71 | 198.17 | 191.71 | 197.12 | 21,262 | +5.75(+3.00%) |
Sep 11, 2014 | 194.32 | 196.22 | 190.94 | 191.37 | 17,721 | -0.43(-0.22%) |
Sep 10, 2014 | 192.09 | 196.31 | 191.32 | 191.80 | 33,212 | +0.70(+0.37%) |
Sep 09, 2014 | 190.04 | 193.12 | 187.24 | 191.10 | 23,754 | +2.00(+1.06%) |
Sep 08, 2014 | 185.34 | 190.71 | 185.34 | 189.09 | 25,598 | +5.56(+3.03%) |
Sep 05, 2014 | 186.10 | 188.04 | 183.48 | 183.53 | 17,027 | -2.57(-1.38%) |
Sep 04, 2014 | 180.68 | 187.75 | 180.68 | 186.10 | 14,993 | +4.94(+2.73%) |
Sep 03, 2014 | 180.54 | 181.30 | 179.16 | 181.16 | 17,017 | -1.38(-0.75%) |
Sep 02, 2014 | 177.64 | 183.86 | 177.54 | 182.53 | 20,143 | +4.56(+2.56%) |
Aug 29, 2014 | 179.63 | 177.97 | 177.97 | 177.97 | 11,068 | -2.14(-1.19%) |
Aug 28, 2014 | 181.49 | 181.49 | 179.63 | 180.11 | 4,341 | +0.05(+0.03%) |
Aug 27, 2014 | 179.02 | 180.95 | 178.73 | 180.06 | 6,034 | +0.24(+0.13%) |
Aug 26, 2014 | 180.92 | 181.53 | 177.89 | 179.82 | 11,899 | -1.95(-1.07%) |
Aug 25, 2014 | 183.16 | 183.67 | 181.53 | 181.77 | 8,257 | -3.28(-1.77%) |
Aug 22, 2014 | 183.34 | 186.53 | 183.34 | 185.05 | 12,878 | +2.28(+1.25%) |
Aug 21, 2014 | 183.39 | 184.20 | 182.39 | 182.77 | 6,872 | -0.24(-0.13%) |
Aug 20, 2014 | 184.29 | 184.93 | 182.53 | 183.01 | 4,079 | -0.95(-0.52%) |
Aug 19, 2014 | 185.48 | 185.91 | 183.29 | 183.96 | 15,583 | -2.80(-1.50%) |
Aug 18, 2014 | 186.86 | 188.14 | 185.94 | 186.76 | 5,736 | -1.24(-0.66%) |
Aug 15, 2014 | 189.99 | 190.99 | 187.33 | 188.00 | 13,378 | -2.66(-1.40%) |
Aug 14, 2014 | 188.00 | 191.23 | 187.76 | 190.66 | 14,915 | +2.23(+1.19%) |
Aug 13, 2014 | 188.24 | 189.42 | 186.91 | 188.43 | 5,499 | -1.24(-0.65%) |
Aug 12, 2014 | 188.66 | 191.33 | 187.95 | 189.66 | 13,695 | +2.28(+1.22%) |
Aug 11, 2014 | 184.81 | 187.52 | 183.67 | 187.38 | 15,369 | -0.05(-0.03%) |
Aug 08, 2014 | 193.99 | 193.99 | 188.66 | 187.43 | 18,122 | -6.46(-3.33%) |
Aug 07, 2014 | 189.42 | 195.93 | 189.33 | 193.89 | 25,955 | +2.42(+1.27%) |
Aug 06, 2014 | 193.89 | 194.27 | 187.09 | 191.47 | 23,309 | -1.38(-0.71%) |
Aug 05, 2014 | 185.81 | 194.94 | 185.81 | 192.84 | 37,217 | +8.03(+4.35%) |
Aug 04, 2014 | 190.66 | 192.26 | 183.86 | 184.81 | 29,900 | -6.27(-3.28%) |
Aug 01, 2014 | 188.66 | 194.13 | 188.05 | 191.09 | 35,342 | +2.90(+1.54%) |
Jul 31, 2014 | 180.77 | 188.28 | 180.77 | 188.19 | 39,439 | +8.79(+4.90%) |
Jul 30, 2014 | 175.83 | 180.54 | 174.79 | 179.40 | 41,423 | +2.09(+1.18%) |
Jul 29, 2014 | 176.12 | 177.35 | 175.12 | 177.31 | 7,915 | +1.14(+0.65%) |
Jul 28, 2014 | 175.50 | 178.30 | 175.40 | 176.16 | 13,011 | +0.47(+0.27%) |
Jul 25, 2014 | 174.93 | 175.93 | 174.11 | 175.69 | 13,560 | +2.66(+1.54%) |
Jul 24, 2014 | 173.46 | 173.65 | 171.56 | 173.03 | 10,081 | -0.24(-0.14%) |
Jul 23, 2014 | 175.21 | 175.88 | 173.12 | 173.27 | 9,837 | -2.04(-1.17%) |
Jul 22, 2014 | 176.64 | 176.64 | 174.31 | 175.31 | 8,103 | -2.80(-1.57%) |
Jul 21, 2014 | 179.02 | 180.04 | 177.77 | 178.11 | 13,996 | -0.62(-0.35%) |
Jul 18, 2014 | 178.11 | 180.21 | 177.83 | 178.73 | 8,706 | -1.14(-0.63%) |
Jul 17, 2014 | 174.50 | 180.30 | 173.84 | 179.87 | 23,188 | +5.13(+2.94%) |
Jul 16, 2014 | 179.63 | 179.63 | 174.64 | 174.74 | 22,031 | -5.51(-3.06%) |
Jul 15, 2014 | 179.25 | 182.58 | 178.83 | 180.25 | 20,320 | +1.66(+0.93%) |
Jul 14, 2014 | 181.25 | 181.25 | 178.10 | 178.59 | 11,951 | -3.33(-1.83%) |
Jul 11, 2014 | 180.35 | 182.63 | 179.82 | 181.91 | 19,796 | +2.90(+1.62%) |
Jul 10, 2014 | 179.78 | 180.77 | 177.83 | 179.02 | 26,116 | +3.47(+1.98%) |
Jul 09, 2014 | 177.31 | 177.58 | 175.45 | 175.55 | 10,665 | -2.28(-1.28%) |
Jul 08, 2014 | 179.16 | 179.21 | 176.97 | 177.83 | 15,132 | +0.47(+0.27%) |
Jul 07, 2014 | 174.93 | 177.87 | 174.93 | 177.35 | 13,975 | +2.76(+1.58%) |
Jul 03, 2014 | 175.21 | 174.60 | 174.60 | 174.60 | 4,818 | -1.76(-1.00%) |
Jul 02, 2014 | 175.93 | 177.02 | 175.45 | 176.35 | 16,391 | +0.62(+0.35%) |
Jul 01, 2014 | 174.50 | 176.60 | 173.99 | 175.74 | 11,077 | -0.38(-0.22%) |
Jun 30, 2014 | 176.93 | 177.78 | 175.83 | 176.12 | 13,219 | -0.52(-0.30%) |
Jun 27, 2014 | 177.50 | 178.60 | 176.45 | 176.64 | 8,080 | -0.19(-0.11%) |
Jun 26, 2014 | 176.97 | 179.49 | 176.31 | 176.83 | 13,671 | -0.24(-0.13%) |
Jun 25, 2014 | 181.25 | 181.25 | 176.79 | 177.07 | 31,746 | -2.33(-1.30%) |
Jun 24, 2014 | 171.75 | 180.01 | 171.75 | 179.40 | 42,606 | +6.98(+4.05%) |
Jun 23, 2014 | 175.50 | 175.50 | 171.70 | 172.41 | 23,543 | -1.28(-0.74%) |
Jun 20, 2014 | 175.02 | 176.35 | 173.50 | 173.69 | 13,644 | -3.47(-1.96%) |
Jun 19, 2014 | 179.16 | 179.87 | 177.12 | 177.16 | 9,147 | -2.09(-1.17%) |
Jun 18, 2014 | 181.77 | 182.72 | 179.02 | 179.25 | 11,504 | -3.76(-2.05%) |
Jun 17, 2014 | 182.15 | 184.05 | 182.01 | 183.01 | 10,285 | +1.47(+0.81%) |
Jun 16, 2014 | 182.96 | 183.06 | 180.87 | 181.53 | 15,479 | -1.95(-1.06%) |
Jun 13, 2014 | 186.14 | 188.00 | 183.44 | 183.48 | 11,358 | -3.66(-1.96%) |
Jun 12, 2014 | 186.86 | 187.57 | 184.77 | 187.14 | 15,644 | -1.57(-0.83%) |
Jun 11, 2014 | 191.61 | 191.61 | 188.06 | 188.71 | 5,813 | -1.38(-0.72%) |
Jun 10, 2014 | 190.42 | 190.75 | 189.99 | 190.09 | 3,354 | +0.00(+0.00%) |
Jun 06, 2014 | 192.80 | 192.84 | 189.66 | 190.09 | 11,026 | -5.37(-2.75%) |
Jun 05, 2014 | 194.84 | 196.69 | 193.08 | 195.46 | 17,534 | -0.28(-0.15%) |
Jun 04, 2014 | 194.94 | 196.84 | 194.94 | 195.74 | 2,609 | +0.43(+0.22%) |
Jun 03, 2014 | 198.03 | 198.03 | 194.98 | 195.32 | 3,573 | -1.33(-0.68%) |
Jun 02, 2014 | 194.70 | 197.55 | 194.60 | 196.65 | 9,006 | +0.90(+0.46%) |
May 30, 2014 | 195.27 | 197.29 | 195.27 | 195.74 | 4,610 | +0.05(+0.02%) |
May 29, 2014 | 197.69 | 199.21 | 195.46 | 195.70 | 11,663 | -2.85(-1.44%) |
May 28, 2014 | 198.45 | 200.08 | 197.65 | 198.55 | 5,057 | -0.85(-0.43%) |
May 27, 2014 | 199.74 | 201.02 | 198.74 | 199.40 | 10,962 | -1.09(-0.55%) |
May 23, 2014 | 199.17 | 200.50 | 200.50 | 200.50 | 6,207 | +1.69(+0.85%) |
May 22, 2014 | 198.45 | 199.88 | 197.69 | 198.81 | 12,439 | -0.40(-0.20%) |
May 21, 2014 | 202.21 | 202.44 | 198.64 | 199.21 | 43,456 | -4.99(-2.44%) |
May 20, 2014 | 203.55 | 204.70 | 202.59 | 204.20 | 9,597 | +1.14(+0.56%) |
May 19, 2014 | 205.49 | 205.49 | 202.16 | 203.06 | 9,809 | -1.43(-0.70%) |
May 16, 2014 | 203.68 | 206.43 | 203.68 | 204.49 | 18,669 | +1.00(+0.49%) |
May 15, 2014 | 199.55 | 206.25 | 199.31 | 203.49 | 33,824 | +4.71(+2.37%) |
May 14, 2014 | 198.41 | 199.21 | 197.50 | 198.78 | 10,631 | +0.00(+0.00%) |
May 13, 2014 | 199.55 | 199.97 | 198.26 | 198.78 | 9,112 | -1.38(-0.69%) |
May 12, 2014 | 200.92 | 202.25 | 200.02 | 200.16 | 7,158 | -2.28(-1.13%) |
May 09, 2014 | 202.30 | 204.20 | 201.97 | 202.44 | 16,063 | -0.05(-0.02%) |
May 08, 2014 | 196.93 | 202.73 | 196.93 | 202.49 | 33,017 | +5.80(+2.95%) |
May 07, 2014 | 197.69 | 200.40 | 196.08 | 196.69 | 40,574 | -3.18(-1.59%) |
May 06, 2014 | 199.31 | 200.16 | 197.98 | 199.88 | 15,801 | -0.43(-0.21%) |
May 05, 2014 | 204.01 | 204.34 | 199.64 | 200.31 | 7,648 | -1.81(-0.89%) |
May 02, 2014 | 203.92 | 204.39 | 199.59 | 202.11 | 11,489 | -1.52(-0.75%) |
May 01, 2014 | 202.44 | 204.49 | 202.02 | 203.63 | 20,943 | +1.52(+0.75%) |
Apr 30, 2014 | 203.63 | 205.20 | 201.93 | 202.11 | 17,892 | -0.19(-0.09%) |
Apr 29, 2014 | 201.97 | 202.30 | 198.50 | 202.30 | 22,095 | -1.71(-0.84%) |
Apr 28, 2014 | 203.25 | 207.39 | 202.90 | 204.01 | 18,047 | -0.62(-0.30%) |
Apr 25, 2014 | 203.47 | 205.87 | 202.40 | 204.63 | 17,812 | +1.95(+0.96%) |
Apr 24, 2014 | 201.11 | 203.16 | 200.26 | 202.68 | 11,354 | +0.33(+0.16%) |
Apr 23, 2014 | 204.77 | 204.77 | 201.16 | 202.35 | 13,849 | -2.00(-0.98%) |
Apr 22, 2014 | 204.20 | 206.25 | 203.06 | 204.34 | 14,222 | +0.76(+0.37%) |
Apr 21, 2014 | 206.48 | 206.63 | 203.45 | 203.59 | 13,891 | -2.61(-1.27%) |
Apr 17, 2014 | 209.86 | 206.20 | 206.20 | 206.20 | 20,053 | -3.71(-1.77%) |
Apr 16, 2014 | 213.14 | 213.23 | 209.76 | 209.91 | 28,305 | -5.32(-2.47%) |
Apr 15, 2014 | 220.98 | 221.22 | 215.04 | 215.23 | 25,012 | -5.42(-2.46%) |
Apr 14, 2014 | 223.45 | 225.21 | 219.74 | 220.65 | 10,118 | -5.85(-2.58%) |
Apr 11, 2014 | 226.68 | 227.49 | 223.93 | 226.49 | 24,963 | +1.33(+0.59%) |
Apr 10, 2014 | 220.55 | 225.87 | 218.41 | 225.16 | 16,303 | +5.94(+2.71%) |
Apr 09, 2014 | 219.08 | 223.74 | 219.08 | 219.22 | 8,416 | -2.28(-1.03%) |
Apr 08, 2014 | 225.54 | 225.54 | 220.84 | 221.50 | 18,527 | -4.37(-1.94%) |
Apr 07, 2014 | 219.60 | 226.11 | 219.60 | 225.87 | 22,298 | +6.56(+2.99%) |
Apr 04, 2014 | 215.32 | 220.12 | 213.97 | 219.31 | 26,900 | +1.85(+0.85%) |
Apr 03, 2014 | 219.55 | 219.65 | 216.18 | 217.46 | 15,350 | -2.33(-1.06%) |
Apr 02, 2014 | 221.50 | 222.21 | 219.08 | 219.79 | 12,264 | -1.47(-0.67%) |
Apr 01, 2014 | 222.78 | 223.74 | 221.07 | 221.26 | 9,749 | -2.33(-1.04%) |
Mar 31, 2014 | 221.79 | 224.78 | 221.17 | 223.59 | 11,694 | -0.24(-0.11%) |
Mar 28, 2014 | 228.58 | 228.58 | 223.16 | 223.83 | 29,665 | -5.94(-2.59%) |
Mar 27, 2014 | 233.71 | 235.04 | 228.87 | 229.77 | 18,041 | -4.18(-1.79%) |
Mar 26, 2014 | 230.44 | 234.43 | 228.96 | 233.95 | 21,892 | +2.00(+0.86%) |
Mar 25, 2014 | 232.38 | 233.33 | 231.05 | 231.96 | 27,196 | -3.66(-1.55%) |
Mar 24, 2014 | 235.81 | 236.53 | 231.62 | 235.62 | 16,041 | +0.62(+0.26%) |
Mar 21, 2014 | 234.00 | 235.00 | 231.29 | 235.00 | 23,336 | -1.28(-0.54%) |
Mar 20, 2014 | 240.79 | 241.60 | 235.81 | 236.28 | 14,827 | -2.23(-0.94%) |
Mar 19, 2014 | 236.38 | 241.22 | 234.62 | 238.51 | 15,472 | +3.42(+1.46%) |
Mar 18, 2014 | 237.75 | 238.99 | 233.76 | 235.09 | 24,032 | -4.09(-1.71%) |
Mar 17, 2014 | 240.84 | 240.89 | 237.85 | 239.18 | 10,594 | -2.99(-1.24%) |
Mar 14, 2014 | 243.50 | 244.45 | 241.13 | 242.17 | 8,088 | -1.19(-0.49%) |
Mar 13, 2014 | 238.47 | 244.79 | 237.94 | 243.36 | 18,989 | +4.66(+1.95%) |
Mar 12, 2014 | 241.94 | 242.46 | 237.33 | 238.70 | 20,904 | -0.14(-0.06%) |
Mar 11, 2014 | 233.33 | 240.22 | 232.53 | 238.85 | 24,771 | +5.80(+2.49%) |
Mar 10, 2014 | 235.00 | 237.23 | 233.00 | 233.05 | 13,226 | -0.81(-0.35%) |
Mar 07, 2014 | 233.76 | 235.95 | 233.14 | 233.86 | 12,146 | -1.76(-0.75%) |
Mar 06, 2014 | 238.18 | 238.42 | 235.14 | 235.62 | 8,940 | -2.76(-1.16%) |
Mar 05, 2014 | 234.95 | 239.61 | 234.95 | 238.37 | 10,486 | +4.56(+1.95%) |
Mar 04, 2014 | 234.09 | 236.13 | 232.15 | 233.81 | 19,681 | -4.99(-2.09%) |
Mar 03, 2014 | 238.47 | 240.65 | 233.86 | 238.80 | 24,322 | +2.66(+1.13%) |
Feb 28, 2014 | 237.61 | 238.23 | 234.12 | 236.14 | 18,317 | -2.66(-1.11%) |
Feb 27, 2014 | 238.80 | 241.89 | 237.85 | 238.80 | 11,760 | -0.09(-0.04%) |
Feb 26, 2014 | 236.32 | 240.56 | 235.71 | 238.89 | 17,352 | +2.76(+1.17%) |
Feb 25, 2014 | 236.42 | 239.61 | 235.33 | 236.14 | 25,924 | +0.19(+0.08%) |
Feb 24, 2014 | 238.56 | 243.79 | 232.09 | 235.95 | 52,333 | -7.84(-3.22%) |
Feb 21, 2014 | 239.89 | 243.88 | 239.89 | 243.79 | 14,046 | +3.04(+1.26%) |
Feb 20, 2014 | 244.26 | 244.64 | 239.70 | 240.75 | 32,186 | -3.65(-1.50%) |
Feb 19, 2014 | 244.69 | 244.79 | 239.32 | 244.40 | 18,578 | +0.23(+0.10%) |
Feb 18, 2014 | 244.83 | 246.50 | 243.46 | 244.17 | 25,336 | -2.14(-0.87%) |
Feb 14, 2014 | 252.20 | 246.31 | 246.31 | 246.31 | 24,367 | -7.13(-2.81%) |
Feb 13, 2014 | 259.61 | 260.04 | 252.10 | 253.44 | 28,248 | -2.52(-0.98%) |
Feb 12, 2014 | 254.01 | 256.81 | 252.96 | 255.96 | 17,588 | -0.05(-0.02%) |
Feb 11, 2014 | 263.70 | 263.70 | 254.39 | 256.00 | 30,667 | -7.60(-2.88%) |
Feb 10, 2014 | 262.51 | 265.27 | 262.37 | 263.61 | 20,288 | +3.04(+1.17%) |
Feb 07, 2014 | 262.32 | 265.89 | 259.80 | 260.56 | 13,991 | -5.70(-2.14%) |
Feb 06, 2014 | 272.54 | 272.82 | 265.03 | 266.27 | 51,263 | -8.08(-2.94%) |
Feb 05, 2014 | 269.83 | 275.39 | 269.83 | 274.35 | 23,462 | +4.37(+1.62%) |
Feb 04, 2014 | 271.59 | 273.20 | 268.12 | 269.97 | 22,213 | -4.04(-1.47%) |
Feb 03, 2014 | 264.41 | 275.12 | 262.85 | 274.01 | 66,967 | +9.60(+3.63%) |
Jan 31, 2014 | 262.85 | 266.50 | 260.14 | 264.41 | 25,799 | +6.89(+2.68%) |
Jan 30, 2014 | 257.24 | 260.28 | 254.96 | 257.52 | 12,406 | -0.66(-0.26%) |
Jan 29, 2014 | 259.80 | 262.32 | 255.05 | 258.19 | 13,875 | +2.85(+1.12%) |
Jan 28, 2014 | 257.81 | 259.09 | 254.63 | 255.34 | 18,264 | -4.04(-1.56%) |
Jan 27, 2014 | 257.10 | 262.65 | 256.05 | 259.38 | 34,546 | +2.14(+0.83%) |
Jan 24, 2014 | 249.68 | 257.38 | 249.68 | 257.24 | 29,504 | +10.26(+4.16%) |
Jan 23, 2014 | 243.36 | 249.25 | 243.36 | 246.97 | 26,329 | +5.51(+2.28%) |
Jan 22, 2014 | 241.75 | 243.88 | 240.37 | 241.46 | 11,823 | -2.00(-0.82%) |
Jan 21, 2014 | 244.07 | 246.97 | 242.08 | 243.46 | 10,464 | -2.76(-1.12%) |
Jan 17, 2014 | 244.93 | 246.21 | 246.21 | 246.21 | 11,257 | +0.48(+0.19%) |
Jan 16, 2014 | 246.97 | 249.31 | 245.64 | 245.74 | 6,811 | -0.67(-0.27%) |
Jan 15, 2014 | 243.85 | 246.83 | 243.85 | 246.40 | 8,923 | +1.38(+0.56%) |
Jan 14, 2014 | 249.25 | 249.25 | 244.65 | 245.02 | 15,699 | -6.04(-2.40%) |
Jan 13, 2014 | 242.84 | 251.63 | 242.73 | 251.06 | 31,448 | +9.69(+4.02%) |
Jan 10, 2014 | 242.22 | 245.12 | 241.37 | 241.37 | 18,360 | -1.14(-0.47%) |
Jan 09, 2014 | 240.70 | 246.12 | 240.08 | 242.51 | 22,780 | +1.90(+0.79%) |
Jan 08, 2014 | 239.37 | 242.60 | 238.94 | 240.60 | 40,482 | +2.71(+1.14%) |
Jan 07, 2014 | 240.27 | 241.94 | 237.47 | 237.90 | 28,095 | -3.85(-1.59%) |
Jan 06, 2014 | 240.51 | 243.88 | 239.61 | 241.75 | 14,286 | +0.28(+0.12%) |
Jan 03, 2014 | 240.27 | 242.70 | 238.09 | 241.46 | 25,598 | +1.05(+0.43%) |
Jan 02, 2014 | 236.42 | 241.98 | 235.38 | 240.41 | 33,115 | +6.56(+2.80%) |
Dec 31, 2013 | 236.19 | 233.86 | 233.86 | 233.86 | 25,651 | -4.28(-1.80%) |
Dec 30, 2013 | 234.05 | 238.32 | 233.70 | 238.13 | 19,202 | +3.71(+1.58%) |
Dec 27, 2013 | 236.28 | 236.90 | 234.05 | 234.43 | 26,428 | -2.57(-1.08%) |
Dec 26, 2013 | 239.99 | 239.99 | 236.42 | 236.99 | 23,394 | -3.94(-1.64%) |
Dec 24, 2013 | 243.63 | 243.63 | 240.32 | 240.94 | 9,081 | -2.85(-1.17%) |
Dec 23, 2013 | 241.98 | 244.12 | 240.59 | 243.79 | 19,148 | -0.09(-0.04%) |
Dec 20, 2013 | 244.88 | 245.26 | 242.70 | 243.88 | 21,997 | -1.62(-0.66%) |
Dec 19, 2013 | 247.73 | 248.78 | 245.12 | 245.50 | 17,068 | -0.57(-0.23%) |
Dec 18, 2013 | 252.77 | 257.57 | 245.78 | 246.07 | 36,913 | -8.22(-3.23%) |
Dec 17, 2013 | 251.25 | 256.05 | 251.25 | 254.29 | 17,738 | +2.95(+1.17%) |
Dec 16, 2013 | 253.96 | 254.58 | 249.97 | 251.34 | 14,237 | -5.42(-2.11%) |
Dec 13, 2013 | 257.14 | 258.05 | 255.57 | 256.76 | 11,346 | +2.14(+0.84%) |
Dec 12, 2013 | 256.95 | 257.48 | 252.63 | 254.62 | 24,649 | -2.47(-0.96%) |
Dec 11, 2013 | 249.78 | 258.00 | 249.78 | 257.10 | 21,397 | +7.22(+2.89%) |
Dec 10, 2013 | 249.40 | 250.44 | 247.07 | 249.87 | 9,906 | +1.47(+0.59%) |
Dec 09, 2013 | 247.12 | 249.82 | 246.35 | 248.40 | 19,269 | -0.14(-0.06%) |
Dec 06, 2013 | 245.83 | 250.35 | 245.50 | 248.54 | 15,653 | -1.71(-0.68%) |
Dec 05, 2013 | 250.54 | 251.34 | 248.40 | 250.25 | 17,290 | +1.62(+0.65%) |
Dec 04, 2013 | 247.97 | 252.15 | 246.31 | 248.64 | 23,046 | +1.66(+0.67%) |
Dec 03, 2013 | 249.54 | 250.11 | 245.64 | 246.97 | 22,997 | -1.23(-0.50%) |