Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2013 | 248.02 | 251.16 | 245.17 | 248.21 | 15,325 | -0.76(-0.31%) |
Nov 29, 2013 | 246.78 | 249.25 | 244.55 | 248.97 | 8,347 | +0.95(+0.38%) |
Nov 27, 2013 | 245.22 | 250.11 | 243.55 | 248.02 | 22,949 | +3.90(+1.60%) |
Nov 26, 2013 | 243.84 | 246.21 | 241.18 | 244.12 | 21,204 | +1.09(+0.45%) |
Nov 25, 2013 | 238.56 | 244.74 | 238.56 | 243.03 | 23,472 | +4.32(+1.81%) |
Nov 22, 2013 | 239.51 | 243.50 | 238.61 | 238.70 | 13,334 | -2.38(-0.99%) |
Nov 21, 2013 | 244.83 | 244.83 | 240.45 | 241.08 | 12,275 | -4.66(-1.90%) |
Nov 20, 2013 | 242.51 | 247.16 | 240.84 | 245.74 | 16,803 | +1.47(+0.60%) |
Nov 19, 2013 | 244.55 | 247.83 | 242.36 | 244.26 | 24,057 | -0.05(-0.02%) |
Nov 18, 2013 | 238.18 | 245.88 | 238.18 | 244.31 | 30,939 | +3.85(+1.60%) |
Nov 15, 2013 | 242.41 | 244.26 | 240.46 | 240.46 | 14,184 | -3.18(-1.31%) |
Nov 14, 2013 | 247.12 | 247.50 | 243.46 | 243.65 | 27,327 | -7.27(-2.90%) |
Nov 12, 2013 | 248.02 | 252.58 | 246.87 | 250.92 | 17,359 | +4.61(+1.87%) |
Nov 11, 2013 | 247.64 | 248.54 | 245.51 | 246.31 | 12,090 | -1.28(-0.52%) |
Nov 08, 2013 | 255.76 | 255.76 | 247.59 | 247.59 | 17,091 | -7.89(-3.09%) |
Nov 07, 2013 | 247.26 | 256.95 | 246.78 | 255.48 | 25,884 | +6.89(+2.77%) |
Nov 06, 2013 | 247.40 | 249.73 | 244.93 | 248.59 | 16,373 | -2.14(-0.85%) |
Nov 05, 2013 | 248.68 | 250.82 | 247.59 | 250.73 | 19,248 | +3.71(+1.50%) |
Nov 04, 2013 | 252.25 | 252.29 | 246.59 | 247.02 | 20,147 | -6.80(-2.68%) |
Nov 01, 2013 | 252.39 | 259.52 | 251.96 | 253.82 | 21,016 | +1.81(+0.72%) |
Oct 31, 2013 | 250.87 | 253.63 | 247.50 | 252.01 | 20,676 | +1.04(+0.42%) |
Oct 30, 2013 | 246.83 | 254.10 | 245.69 | 250.97 | 24,548 | +2.99(+1.21%) |
Oct 29, 2013 | 250.01 | 250.35 | 247.97 | 247.97 | 14,001 | -3.66(-1.45%) |
Oct 28, 2013 | 252.06 | 253.77 | 250.92 | 251.63 | 20,423 | -0.24(-0.09%) |
Oct 25, 2013 | 252.72 | 254.86 | 250.39 | 251.87 | 21,678 | -2.28(-0.90%) |
Oct 24, 2013 | 257.33 | 259.37 | 253.29 | 254.15 | 22,453 | -3.04(-1.18%) |
Oct 23, 2013 | 254.15 | 259.28 | 253.96 | 257.19 | 38,807 | +7.03(+2.81%) |
Oct 22, 2013 | 251.25 | 252.44 | 247.45 | 250.16 | 29,268 | -2.99(-1.18%) |
Oct 21, 2013 | 252.58 | 253.72 | 249.25 | 253.15 | 16,321 | +1.85(+0.74%) |
Oct 18, 2013 | 252.82 | 254.81 | 251.11 | 251.30 | 42,392 | -5.28(-2.06%) |
Oct 17, 2013 | 258.43 | 259.28 | 256.19 | 256.57 | 27,017 | -1.19(-0.46%) |
Oct 16, 2013 | 261.37 | 261.42 | 256.38 | 257.76 | 33,452 | -7.18(-2.71%) |
Oct 15, 2013 | 263.65 | 266.69 | 261.42 | 264.94 | 22,635 | +1.90(+0.72%) |
Oct 14, 2013 | 270.35 | 270.50 | 262.56 | 263.04 | 41,113 | -3.33(-1.25%) |
Oct 11, 2013 | 274.25 | 275.01 | 265.27 | 266.36 | 28,280 | -5.94(-2.18%) |
Oct 10, 2013 | 278.05 | 278.76 | 272.25 | 272.30 | 34,681 | -9.93(-3.52%) |
Oct 09, 2013 | 279.53 | 285.84 | 279.53 | 282.23 | 42,069 | +1.90(+0.68%) |
Oct 08, 2013 | 274.44 | 280.33 | 273.11 | 280.33 | 28,549 | +6.09(+2.22%) |
Oct 07, 2013 | 275.20 | 275.87 | 270.78 | 274.24 | 45,033 | +3.94(+1.46%) |
Oct 04, 2013 | 273.25 | 276.06 | 268.60 | 270.31 | 21,859 | -4.52(-1.64%) |
Oct 03, 2013 | 272.44 | 277.72 | 271.87 | 274.82 | 27,853 | +6.08(+2.26%) |
Oct 02, 2013 | 274.49 | 277.25 | 268.74 | 268.74 | 32,924 | -2.85(-1.05%) |
Oct 01, 2013 | 278.00 | 278.00 | 270.64 | 271.59 | 36,428 | -0.19(-0.07%) |
Sep 27, 2013 | 272.73 | 273.87 | 271.02 | 271.78 | 32,455 | +1.90(+0.70%) |
Sep 26, 2013 | 270.16 | 272.54 | 268.83 | 269.88 | 14,439 | -0.76(-0.28%) |
Sep 25, 2013 | 270.69 | 270.97 | 268.69 | 270.64 | 19,373 | -0.28(-0.11%) |
Sep 24, 2013 | 272.25 | 273.35 | 267.26 | 270.92 | 22,258 | -0.62(-0.23%) |
Sep 23, 2013 | 271.11 | 273.08 | 269.83 | 271.54 | 31,333 | +2.66(+0.99%) |
Sep 20, 2013 | 263.80 | 270.02 | 263.51 | 268.88 | 15,196 | +3.90(+1.47%) |
Sep 19, 2013 | 263.65 | 265.98 | 261.99 | 264.98 | 15,619 | +1.14(+0.43%) |
Sep 18, 2013 | 269.45 | 271.92 | 262.13 | 263.84 | 34,701 | -6.08(-2.25%) |
Sep 17, 2013 | 272.40 | 272.54 | 268.55 | 269.93 | 15,870 | -3.04(-1.11%) |
Sep 16, 2013 | 270.78 | 273.54 | 269.24 | 272.97 | 26,500 | -0.10(-0.04%) |
Sep 13, 2013 | 272.25 | 273.82 | 270.83 | 273.06 | 10,540 | +0.14(+0.05%) |
Sep 12, 2013 | 270.88 | 273.58 | 269.84 | 272.92 | 14,408 | +2.80(+1.04%) |
Sep 11, 2013 | 275.15 | 276.44 | 270.12 | 270.12 | 22,634 | -4.42(-1.61%) |
Sep 10, 2013 | 274.39 | 278.81 | 274.20 | 274.54 | 18,970 | -0.33(-0.12%) |
Sep 09, 2013 | 279.24 | 279.76 | 274.10 | 274.87 | 17,182 | -5.94(-2.12%) |
Sep 06, 2013 | 278.62 | 284.99 | 277.11 | 280.81 | 19,123 | -0.62(-0.22%) |
Sep 05, 2013 | 282.52 | 282.52 | 278.91 | 281.43 | 21,972 | -1.81(-0.64%) |
Sep 04, 2013 | 287.75 | 288.27 | 281.67 | 283.23 | 10,579 | -3.61(-1.26%) |
Sep 03, 2013 | 284.66 | 289.50 | 283.19 | 286.84 | 17,487 | -3.33(-1.15%) |
Aug 30, 2013 | 287.65 | 291.60 | 287.08 | 290.17 | 19,809 | +0.90(+0.31%) |
Aug 29, 2013 | 284.80 | 290.22 | 284.47 | 289.27 | 26,345 | +5.56(+1.96%) |
Aug 28, 2013 | 291.88 | 291.88 | 281.52 | 283.71 | 82,195 | -10.03(-3.41%) |
Aug 27, 2013 | 295.16 | 295.16 | 289.22 | 293.74 | 40,624 | +3.61(+1.24%) |
Aug 26, 2013 | 288.08 | 291.07 | 285.42 | 290.12 | 19,141 | +1.38(+0.48%) |
Aug 23, 2013 | 291.45 | 294.92 | 288.13 | 288.75 | 31,601 | -4.70(-1.60%) |
Aug 22, 2013 | 299.87 | 300.10 | 289.17 | 293.45 | 21,586 | -8.08(-2.68%) |
Aug 21, 2013 | 299.49 | 302.43 | 296.49 | 301.53 | 28,198 | +3.33(+1.12%) |
Aug 20, 2013 | 300.62 | 302.00 | 294.73 | 298.20 | 25,139 | -3.14(-1.04%) |
Aug 19, 2013 | 294.02 | 301.72 | 293.31 | 301.34 | 35,226 | +8.79(+3.00%) |
Aug 16, 2013 | 290.84 | 294.35 | 289.86 | 292.55 | 21,175 | +2.47(+0.85%) |
Aug 15, 2013 | 289.88 | 292.31 | 288.08 | 290.08 | 15,226 | +3.09(+1.08%) |
Aug 14, 2013 | 285.23 | 287.51 | 284.13 | 286.99 | 11,757 | +2.47(+0.87%) |
Aug 13, 2013 | 285.61 | 287.98 | 283.42 | 284.51 | 9,461 | -1.33(-0.47%) |
Aug 12, 2013 | 285.56 | 287.13 | 283.67 | 285.85 | 9,107 | +2.76(+0.97%) |
Aug 09, 2013 | 282.00 | 285.66 | 280.00 | 283.09 | 11,074 | +1.85(+0.66%) |
Aug 08, 2013 | 282.28 | 286.08 | 280.14 | 281.24 | 15,976 | -3.14(-1.10%) |
Aug 07, 2013 | 284.47 | 286.21 | 282.28 | 284.37 | 22,783 | +2.33(+0.83%) |
Aug 06, 2013 | 279.81 | 283.52 | 277.77 | 282.04 | 19,580 | +3.37(+1.21%) |
Aug 05, 2013 | 278.95 | 281.33 | 278.53 | 278.67 | 8,643 | +1.14(+0.41%) |
Aug 02, 2013 | 276.34 | 280.52 | 276.34 | 277.53 | 22,126 | +2.57(+0.93%) |
Aug 01, 2013 | 279.91 | 279.91 | 274.58 | 274.96 | 51,382 | -6.94(-2.46%) |
Jul 31, 2013 | 282.90 | 283.14 | 278.27 | 281.90 | 38,297 | -2.47(-0.87%) |
Jul 30, 2013 | 282.62 | 287.22 | 282.23 | 284.37 | 19,992 | +0.86(+0.30%) |
Jul 29, 2013 | 280.29 | 285.37 | 280.29 | 283.52 | 21,520 | +4.56(+1.64%) |
Jul 26, 2013 | 279.24 | 282.88 | 278.72 | 278.95 | 11,771 | +1.81(+0.65%) |
Jul 25, 2013 | 281.57 | 281.90 | 276.49 | 277.15 | 19,824 | -2.57(-0.92%) |
Jul 24, 2013 | 274.30 | 282.48 | 273.54 | 279.72 | 44,351 | +5.85(+2.13%) |
Jul 23, 2013 | 275.20 | 275.20 | 272.30 | 273.87 | 19,024 | -1.00(-0.36%) |
Jul 22, 2013 | 274.44 | 275.30 | 272.82 | 274.87 | 22,614 | +1.05(+0.38%) |
Jul 19, 2013 | 279.48 | 280.24 | 273.63 | 273.82 | 64,756 | -7.65(-2.72%) |
Jul 18, 2013 | 285.37 | 285.42 | 279.95 | 281.47 | 39,217 | -6.04(-2.10%) |
Jul 17, 2013 | 289.12 | 289.12 | 285.56 | 287.51 | 20,924 | -2.33(-0.80%) |
Jul 16, 2013 | 286.27 | 293.36 | 285.37 | 289.84 | 27,308 | +3.28(+1.14%) |
Jul 15, 2013 | 286.56 | 287.74 | 285.70 | 286.56 | 21,277 | +0.29(+0.10%) |
Jul 12, 2013 | 290.12 | 290.31 | 286.13 | 286.27 | 19,211 | -1.85(-0.64%) |
Jul 11, 2013 | 287.56 | 291.98 | 286.13 | 288.13 | 20,580 | -5.32(-1.81%) |
Jul 10, 2013 | 289.31 | 294.88 | 289.03 | 293.45 | 28,860 | +3.14(+1.08%) |
Jul 09, 2013 | 292.78 | 294.69 | 289.88 | 290.31 | 27,695 | -6.42(-2.16%) |
Jul 08, 2013 | 298.20 | 299.82 | 293.69 | 296.73 | 30,743 | -4.18(-1.39%) |
Jul 05, 2013 | 304.00 | 308.28 | 300.58 | 300.91 | 21,550 | -7.03(-2.28%) |
Jul 03, 2013 | 309.13 | 313.17 | 307.33 | 307.94 | 13,977 | -0.28(-0.09%) |
Jul 02, 2013 | 308.70 | 311.27 | 303.52 | 308.23 | 46,399 | -1.52(-0.49%) |
Jul 01, 2013 | 314.55 | 314.55 | 304.62 | 309.75 | 34,554 | -4.75(-1.51%) |
Jun 28, 2013 | 314.50 | 316.50 | 309.90 | 314.50 | 36,620 | +1.09(+0.35%) |
Jun 26, 2013 | 313.60 | 318.92 | 311.98 | 313.41 | 31,299 | -4.75(-1.49%) |
Jun 25, 2013 | 319.02 | 323.39 | 316.21 | 318.16 | 24,101 | -7.65(-2.35%) |
Jun 24, 2013 | 322.68 | 332.94 | 319.06 | 325.81 | 38,686 | +9.46(+2.99%) |
Jun 21, 2013 | 311.46 | 323.34 | 308.99 | 316.36 | 53,044 | -1.66(-0.52%) |
Jun 20, 2013 | 307.94 | 319.38 | 307.94 | 318.02 | 54,554 | +17.39(+5.79%) |
Jun 19, 2013 | 295.40 | 300.77 | 292.59 | 300.62 | 42,416 | +5.27(+1.79%) |
Jun 18, 2013 | 298.68 | 299.01 | 293.74 | 295.35 | 28,338 | -3.47(-1.16%) |
Jun 17, 2013 | 302.34 | 302.53 | 297.25 | 298.82 | 31,283 | -8.13(-2.65%) |
Jun 14, 2013 | 301.34 | 307.85 | 300.81 | 306.95 | 11,046 | +5.32(+1.76%) |
Jun 13, 2013 | 311.98 | 312.65 | 300.27 | 301.62 | 31,677 | -10.98(-3.51%) |
Jun 12, 2013 | 301.77 | 313.31 | 300.72 | 312.60 | 38,879 | +6.08(+1.98%) |
Jun 11, 2013 | 304.43 | 307.23 | 301.91 | 306.52 | 18,740 | +8.36(+2.81%) |