Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 220.24 | 224.05 | 219.26 | 221.55 | 849,930 | -1.48(-0.66%) |
Jan 30, 2014 | 223.30 | 225.46 | 221.85 | 223.03 | 1,317,805 | +0.91(+0.41%) |
Jan 29, 2014 | 220.98 | 224.72 | 219.26 | 222.12 | 1,520,556 | -1.41(-0.63%) |
Jan 28, 2014 | 220.91 | 223.91 | 220.05 | 223.54 | 645,869 | +3.84(+1.75%) |
Jan 27, 2014 | 224.01 | 224.92 | 217.51 | 219.70 | 1,185,939 | -4.31(-1.93%) |
Jan 24, 2014 | 228.16 | 228.16 | 222.23 | 224.01 | 1,739,231 | -5.22(-2.28%) |
Jan 23, 2014 | 232.30 | 232.81 | 227.72 | 229.24 | 2,409,066 | -2.59(-1.12%) |
Jan 22, 2014 | 228.83 | 232.10 | 228.70 | 231.83 | 1,940,988 | +4.18(+1.84%) |
Jan 21, 2014 | 224.11 | 227.65 | 223.64 | 227.65 | 1,178,671 | +5.46(+2.46%) |
Jan 17, 2014 | 224.08 | 222.19 | 222.19 | 222.19 | 1,637,279 | -2.22(-0.99%) |
Jan 16, 2014 | 222.06 | 225.19 | 221.49 | 224.42 | 1,204,701 | +2.32(+1.05%) |
Jan 15, 2014 | 222.39 | 223.84 | 221.45 | 222.09 | 1,159,241 | -0.30(-0.14%) |
Jan 14, 2014 | 218.72 | 222.80 | 218.72 | 222.39 | 1,190,091 | +4.25(+1.95%) |
Jan 13, 2014 | 223.54 | 225.29 | 216.87 | 218.15 | 2,067,455 | -6.27(-2.79%) |
Jan 10, 2014 | 222.66 | 224.65 | 222.16 | 224.42 | 1,353,188 | +1.41(+0.63%) |
Jan 09, 2014 | 225.12 | 225.73 | 220.54 | 223.00 | 2,069,270 | -0.91(-0.41%) |
Jan 08, 2014 | 224.96 | 225.97 | 222.66 | 223.91 | 1,180,873 | -1.01(-0.45%) |
Jan 07, 2014 | 223.57 | 226.07 | 222.97 | 224.92 | 1,194,562 | +2.06(+0.92%) |
Jan 06, 2014 | 225.06 | 225.60 | 222.60 | 222.87 | 1,297,853 | -1.21(-0.54%) |
Jan 03, 2014 | 226.78 | 227.89 | 222.66 | 224.08 | 1,442,297 | -2.06(-0.91%) |
Jan 02, 2014 | 229.54 | 229.94 | 224.18 | 226.13 | 1,793,669 | -4.78(-2.07%) |
Dec 31, 2013 | 227.95 | 230.92 | 230.92 | 230.92 | 671,857 | +2.32(+1.02%) |
Dec 30, 2013 | 232.03 | 233.55 | 228.34 | 228.59 | 845,859 | -3.37(-1.45%) |
Dec 27, 2013 | 230.28 | 232.30 | 228.32 | 231.96 | 608,604 | +2.39(+1.04%) |
Dec 26, 2013 | 230.99 | 232.17 | 229.24 | 229.57 | 631,728 | -1.38(-0.60%) |
Dec 24, 2013 | 228.43 | 231.16 | 228.29 | 230.95 | 307,521 | +1.55(+0.68%) |
Dec 23, 2013 | 228.32 | 231.49 | 228.32 | 229.40 | 1,719,261 | +1.18(+0.52%) |
Dec 20, 2013 | 225.36 | 229.20 | 225.16 | 228.22 | 2,006,092 | +3.22(+1.43%) |
Dec 19, 2013 | 221.78 | 225.45 | 221.31 | 225.01 | 1,967,148 | +2.19(+0.98%) |
Dec 18, 2013 | 221.74 | 223.93 | 218.75 | 222.82 | 1,710,699 | +1.58(+0.72%) |
Dec 17, 2013 | 219.76 | 222.20 | 218.65 | 221.24 | 1,366,992 | +0.00(+0.00%) |
Dec 16, 2013 | 221.27 | 222.15 | 219.85 | 221.24 | 1,436,323 | +1.35(+0.61%) |
Dec 13, 2013 | 220.84 | 221.07 | 216.29 | 219.89 | 2,078,044 | -0.44(-0.20%) |
Dec 12, 2013 | 219.05 | 221.57 | 218.28 | 220.33 | 1,549,739 | +1.51(+0.69%) |
Dec 11, 2013 | 223.09 | 223.19 | 217.94 | 218.82 | 1,457,316 | -3.97(-1.78%) |
Dec 10, 2013 | 223.09 | 226.56 | 222.15 | 222.79 | 1,975,804 | +0.44(+0.20%) |
Dec 09, 2013 | 225.24 | 225.24 | 220.77 | 222.35 | 1,396,924 | -0.40(-0.18%) |
Dec 06, 2013 | 227.73 | 230.19 | 222.05 | 222.75 | 1,919,727 | -3.90(-1.72%) |
Dec 05, 2013 | 226.93 | 228.74 | 225.82 | 226.66 | 944,746 | -0.27(-0.12%) |
Dec 04, 2013 | 227.47 | 229.32 | 225.18 | 226.93 | 1,553,679 | -0.77(-0.34%) |
Dec 03, 2013 | 227.43 | 230.76 | 226.49 | 227.70 | 1,808,851 | -0.57(-0.25%) |
Dec 02, 2013 | 228.71 | 229.55 | 225.48 | 228.27 | 979,127 | +0.17(+0.07%) |
Nov 29, 2013 | 230.22 | 231.27 | 226.52 | 228.10 | 769,183 | -0.91(-0.40%) |
Nov 27, 2013 | 228.95 | 232.85 | 227.36 | 229.01 | 1,569,739 | -3.03(-1.31%) |
Nov 26, 2013 | 230.86 | 233.93 | 228.84 | 232.04 | 1,422,310 | +1.48(+0.64%) |
Nov 25, 2013 | 232.21 | 232.61 | 226.69 | 230.56 | 1,785,582 | -2.73(-1.17%) |
Nov 22, 2013 | 233.56 | 233.56 | 229.12 | 233.29 | 1,158,865 | +1.38(+0.60%) |
Nov 21, 2013 | 227.03 | 231.94 | 226.59 | 231.91 | 1,860,423 | +6.46(+2.87%) |
Nov 20, 2013 | 227.16 | 229.94 | 224.91 | 225.45 | 1,550,564 | +0.10(+0.04%) |
Nov 19, 2013 | 226.09 | 228.57 | 222.92 | 225.34 | 1,750,281 | -1.18(-0.52%) |
Nov 18, 2013 | 232.98 | 234.26 | 225.68 | 226.52 | 2,313,511 | -6.77(-2.90%) |
Nov 15, 2013 | 233.52 | 234.09 | 231.67 | 233.29 | 1,102,647 | +0.30(+0.13%) |
Nov 14, 2013 | 230.97 | 233.96 | 228.37 | 232.98 | 2,307,740 | +5.82(+2.56%) |
Nov 12, 2013 | 229.62 | 230.66 | 226.05 | 227.16 | 1,946,141 | -2.73(-1.19%) |
Nov 11, 2013 | 229.45 | 231.23 | 227.53 | 229.89 | 950,317 | +0.81(+0.35%) |
Nov 08, 2013 | 224.64 | 229.89 | 223.70 | 229.08 | 2,423,486 | +5.69(+2.55%) |
Nov 07, 2013 | 231.37 | 231.37 | 222.01 | 223.39 | 4,850,345 | -6.43(-2.80%) |
Nov 06, 2013 | 236.42 | 237.53 | 228.91 | 229.82 | 2,874,868 | -5.12(-2.18%) |
Nov 05, 2013 | 239.04 | 239.04 | 234.15 | 234.94 | 1,947,373 | -4.98(-2.08%) |
Nov 04, 2013 | 233.89 | 240.19 | 233.89 | 239.92 | 2,401,219 | +7.17(+3.08%) |
Nov 01, 2013 | 235.41 | 235.41 | 226.76 | 232.75 | 3,164,477 | -1.41(-0.60%) |
Oct 31, 2013 | 237.02 | 237.69 | 232.72 | 234.16 | 2,354,075 | -3.20(-1.35%) |
Oct 30, 2013 | 242.14 | 243.99 | 234.73 | 237.36 | 2,355,405 | -4.58(-1.89%) |
Oct 29, 2013 | 240.22 | 242.51 | 240.05 | 241.94 | 886,822 | +2.56(+1.07%) |
Oct 28, 2013 | 239.95 | 241.06 | 238.37 | 239.38 | 746,068 | -1.04(-0.43%) |
Oct 25, 2013 | 241.84 | 242.84 | 237.97 | 240.42 | 1,195,012 | -0.27(-0.11%) |
Oct 24, 2013 | 234.23 | 240.84 | 232.72 | 240.69 | 2,309,719 | +5.96(+2.54%) |
Oct 23, 2013 | 238.87 | 238.97 | 233.32 | 234.73 | 3,150,702 | -6.16(-2.56%) |
Oct 22, 2013 | 244.46 | 246.88 | 240.56 | 240.89 | 2,886,936 | -1.78(-0.73%) |
Oct 21, 2013 | 244.66 | 248.23 | 242.57 | 242.68 | 1,987,142 | -2.05(-0.84%) |
Oct 18, 2013 | 242.47 | 244.73 | 240.15 | 244.73 | 1,794,910 | +4.24(+1.76%) |
Oct 17, 2013 | 238.67 | 240.59 | 237.83 | 240.49 | 1,851,788 | +1.48(+0.62%) |
Oct 16, 2013 | 234.80 | 239.88 | 234.26 | 239.01 | 2,186,509 | +6.53(+2.81%) |
Oct 15, 2013 | 232.78 | 234.87 | 230.97 | 232.48 | 1,592,785 | -0.03(-0.01%) |
Oct 14, 2013 | 229.01 | 232.82 | 228.41 | 232.51 | 1,172,025 | +1.95(+0.85%) |
Oct 11, 2013 | 225.58 | 232.72 | 225.55 | 230.56 | 1,753,065 | +3.77(+1.66%) |
Oct 10, 2013 | 223.39 | 227.30 | 222.89 | 226.79 | 1,293,887 | +6.77(+3.07%) |
Oct 09, 2013 | 222.22 | 222.85 | 218.65 | 220.03 | 2,202,816 | -1.99(-0.89%) |
Oct 08, 2013 | 227.20 | 228.00 | 221.91 | 222.01 | 1,699,699 | -4.48(-1.98%) |
Oct 07, 2013 | 226.86 | 229.28 | 226.39 | 226.49 | 1,224,402 | -3.70(-1.61%) |
Oct 04, 2013 | 227.87 | 231.50 | 226.56 | 230.19 | 942,385 | +3.27(+1.44%) |
Oct 03, 2013 | 226.82 | 227.50 | 223.73 | 226.93 | 980,877 | +0.44(+0.19%) |
Oct 02, 2013 | 225.34 | 227.63 | 223.43 | 226.49 | 1,029,086 | +0.47(+0.21%) |
Oct 01, 2013 | 221.47 | 226.76 | 221.37 | 226.02 | 1,366,866 | +2.83(+1.27%) |
Sep 27, 2013 | 223.12 | 224.20 | 222.18 | 223.19 | 669,208 | -0.50(-0.23%) |
Sep 26, 2013 | 222.69 | 223.83 | 220.67 | 223.70 | 672,636 | +1.41(+0.64%) |
Sep 25, 2013 | 221.95 | 223.90 | 221.84 | 222.28 | 991,738 | +0.88(+0.40%) |
Sep 24, 2013 | 219.79 | 223.19 | 219.29 | 221.41 | 758,733 | +1.04(+0.47%) |
Sep 23, 2013 | 218.98 | 220.80 | 217.74 | 220.36 | 969,361 | +0.10(+0.05%) |
Sep 20, 2013 | 222.38 | 222.55 | 219.32 | 220.26 | 1,040,703 | -1.48(-0.67%) |
Sep 19, 2013 | 223.39 | 224.40 | 220.87 | 221.75 | 1,026,023 | -0.74(-0.33%) |
Sep 18, 2013 | 219.29 | 223.83 | 218.35 | 222.49 | 1,738,435 | +2.89(+1.32%) |
Sep 17, 2013 | 217.11 | 219.73 | 216.81 | 219.60 | 916,094 | +2.79(+1.29%) |
Sep 16, 2013 | 219.43 | 219.43 | 216.54 | 216.81 | 880,514 | -0.67(-0.31%) |
Sep 13, 2013 | 217.65 | 218.46 | 216.84 | 217.48 | 528,950 | +0.20(+0.09%) |
Sep 12, 2013 | 218.15 | 219.46 | 216.54 | 217.28 | 874,573 | -0.54(-0.25%) |
Sep 11, 2013 | 215.57 | 217.92 | 213.55 | 217.82 | 1,024,495 | +2.22(+1.03%) |
Sep 10, 2013 | 216.20 | 216.34 | 213.28 | 215.60 | 1,100,321 | -0.50(-0.23%) |
Sep 09, 2013 | 214.42 | 216.82 | 214.42 | 216.10 | 638,966 | +2.49(+1.16%) |
Sep 06, 2013 | 213.85 | 215.50 | 211.43 | 213.62 | 916,974 | +0.81(+0.38%) |
Sep 05, 2013 | 211.47 | 213.72 | 211.47 | 212.81 | 971,964 | +1.31(+0.62%) |
Sep 04, 2013 | 210.02 | 211.96 | 209.55 | 211.50 | 643,541 | +1.01(+0.48%) |
Sep 03, 2013 | 211.23 | 212.48 | 208.98 | 210.49 | 697,917 | +2.22(+1.06%) |
Aug 30, 2013 | 210.53 | 210.53 | 207.91 | 208.28 | 936,807 | -1.24(-0.59%) |
Aug 29, 2013 | 210.69 | 210.83 | 208.88 | 209.52 | 1,001,797 | -1.31(-0.62%) |
Aug 28, 2013 | 208.31 | 212.91 | 207.91 | 210.83 | 1,792,721 | +2.72(+1.31%) |
Aug 27, 2013 | 208.28 | 210.26 | 207.64 | 208.11 | 930,041 | -1.65(-0.78%) |
Aug 26, 2013 | 209.49 | 211.99 | 209.32 | 209.75 | 790,449 | +0.47(+0.22%) |
Aug 23, 2013 | 207.74 | 209.52 | 206.46 | 209.28 | 647,124 | +1.98(+0.96%) |
Aug 22, 2013 | 203.81 | 208.11 | 203.41 | 207.30 | 806,565 | +4.33(+2.13%) |
Aug 21, 2013 | 204.95 | 205.59 | 202.73 | 202.97 | 1,523,280 | -2.32(-1.13%) |
Aug 20, 2013 | 203.74 | 206.73 | 202.16 | 205.29 | 1,524,121 | +2.08(+1.03%) |
Aug 19, 2013 | 206.40 | 207.57 | 203.10 | 203.20 | 1,315,840 | -4.20(-2.02%) |
Aug 16, 2013 | 207.77 | 208.34 | 206.33 | 207.40 | 987,467 | -0.91(-0.44%) |
Aug 15, 2013 | 207.60 | 208.95 | 206.08 | 208.31 | 1,237,075 | -0.87(-0.42%) |
Aug 14, 2013 | 209.38 | 211.03 | 208.68 | 209.18 | 1,124,894 | -1.21(-0.58%) |
Aug 13, 2013 | 211.84 | 211.84 | 208.68 | 210.39 | 1,425,087 | -0.60(-0.29%) |
Aug 12, 2013 | 210.16 | 212.61 | 209.96 | 211.00 | 795,623 | -1.01(-0.48%) |
Aug 09, 2013 | 210.16 | 212.95 | 210.16 | 212.00 | 491,826 | -0.13(-0.06%) |
Aug 08, 2013 | 212.21 | 212.78 | 208.75 | 212.14 | 1,328,546 | +1.38(+0.65%) |
Aug 07, 2013 | 213.15 | 214.73 | 210.19 | 210.76 | 1,245,717 | -2.99(-1.40%) |
Aug 06, 2013 | 215.00 | 216.41 | 212.07 | 213.75 | 1,255,712 | -1.91(-0.89%) |
Aug 05, 2013 | 213.89 | 216.10 | 213.48 | 215.67 | 490,477 | +1.21(+0.56%) |
Aug 02, 2013 | 215.60 | 215.90 | 212.95 | 214.46 | 1,112,573 | -0.94(-0.44%) |
Aug 01, 2013 | 212.31 | 215.81 | 211.97 | 215.40 | 983,064 | +5.95(+2.84%) |
Jul 31, 2013 | 208.65 | 211.53 | 207.94 | 209.45 | 931,340 | +1.78(+0.86%) |
Jul 30, 2013 | 208.54 | 208.54 | 205.46 | 207.67 | 929,573 | +0.17(+0.08%) |
Jul 29, 2013 | 207.44 | 208.54 | 205.93 | 207.50 | 965,853 | -1.01(-0.48%) |
Jul 26, 2013 | 207.84 | 209.38 | 207.13 | 208.51 | 929,360 | -1.04(-0.50%) |
Jul 25, 2013 | 206.40 | 210.46 | 206.40 | 209.55 | 1,539,413 | +2.69(+1.30%) |
Jul 24, 2013 | 212.31 | 212.31 | 205.82 | 206.87 | 1,261,169 | -4.20(-1.99%) |
Jul 23, 2013 | 210.16 | 212.64 | 210.16 | 211.06 | 652,057 | +0.50(+0.24%) |
Jul 22, 2013 | 211.20 | 211.33 | 209.85 | 210.56 | 803,425 | -0.64(-0.30%) |
Jul 19, 2013 | 209.38 | 211.23 | 208.18 | 211.20 | 713,342 | +2.07(+0.99%) |
Jul 18, 2013 | 205.49 | 209.69 | 205.49 | 209.13 | 1,273,343 | +3.38(+1.64%) |
Jul 17, 2013 | 205.22 | 206.93 | 204.72 | 205.76 | 718,282 | +1.98(+0.97%) |
Jul 16, 2013 | 204.58 | 205.02 | 202.04 | 203.78 | 969,917 | -0.54(-0.26%) |
Jul 15, 2013 | 206.46 | 206.53 | 204.25 | 204.31 | 730,767 | -1.44(-0.70%) |
Jul 12, 2013 | 205.35 | 206.73 | 204.28 | 205.76 | 739,433 | -0.30(-0.15%) |
Jul 11, 2013 | 206.43 | 207.17 | 204.21 | 206.06 | 1,216,794 | +2.28(+1.12%) |
Jul 10, 2013 | 204.92 | 204.95 | 203.14 | 203.78 | 957,382 | -0.47(-0.23%) |
Jul 09, 2013 | 202.83 | 204.35 | 201.96 | 204.25 | 663,949 | +2.28(+1.13%) |
Jul 08, 2013 | 202.16 | 203.47 | 201.56 | 201.96 | 1,058,403 | +0.57(+0.28%) |
Jul 05, 2013 | 200.78 | 201.42 | 197.86 | 201.39 | 754,114 | +3.12(+1.58%) |
Jul 03, 2013 | 196.82 | 198.70 | 195.78 | 198.27 | 626,075 | +1.07(+0.55%) |
Jul 02, 2013 | 195.24 | 198.70 | 195.24 | 197.19 | 1,004,594 | +0.27(+0.14%) |
Jul 01, 2013 | 196.72 | 199.11 | 195.88 | 196.92 | 699,584 | +1.48(+0.76%) |
Jun 28, 2013 | 194.84 | 197.06 | 194.77 | 195.44 | 896,488 | -0.84(-0.43%) |
Jun 26, 2013 | 197.53 | 199.34 | 194.64 | 196.28 | 790,298 | +0.37(+0.19%) |
Jun 25, 2013 | 193.80 | 196.08 | 192.79 | 195.91 | 1,287,527 | +3.66(+1.90%) |
Jun 24, 2013 | 192.05 | 194.77 | 188.09 | 192.25 | 2,166,843 | -3.06(-1.57%) |
Jun 21, 2013 | 196.85 | 197.43 | 192.12 | 195.31 | 1,959,237 | -0.28(-0.14%) |
Jun 20, 2013 | 200.77 | 200.77 | 194.58 | 195.59 | 2,086,277 | -8.57(-4.20%) |
Jun 19, 2013 | 205.36 | 206.97 | 203.89 | 204.16 | 1,295,882 | -1.34(-0.65%) |
Jun 18, 2013 | 204.29 | 206.30 | 203.85 | 205.49 | 800,733 | +1.77(+0.87%) |
Jun 17, 2013 | 201.07 | 204.46 | 201.07 | 203.72 | 676,708 | +3.75(+1.88%) |
Jun 14, 2013 | 203.49 | 203.49 | 199.57 | 199.97 | 943,171 | -2.71(-1.34%) |
Jun 13, 2013 | 198.90 | 203.32 | 198.26 | 202.68 | 843,082 | +3.65(+1.83%) |
Jun 12, 2013 | 203.69 | 203.69 | 198.70 | 199.03 | 871,315 | -2.01(-1.00%) |
Jun 11, 2013 | 201.94 | 202.92 | 200.57 | 201.04 | 1,004,028 | -4.35(-2.12%) |
Jun 10, 2013 | 206.53 | 206.67 | 204.22 | 205.39 | 567,793 | -0.23(-0.11%) |
Jun 07, 2013 | 203.59 | 206.06 | 202.38 | 205.63 | 877,115 | +3.31(+1.64%) |
Jun 06, 2013 | 200.44 | 202.92 | 198.63 | 202.31 | 1,174,924 | +1.87(+0.93%) |
Jun 05, 2013 | 203.12 | 204.25 | 200.27 | 200.44 | 1,034,722 | -3.35(-1.64%) |
Jun 04, 2013 | 203.99 | 205.29 | 201.21 | 203.79 | 1,272,502 | -0.20(-0.10%) |
Jun 03, 2013 | 203.22 | 205.29 | 201.51 | 203.99 | 1,955,253 | +1.80(+0.89%) |
May 31, 2013 | 205.63 | 206.80 | 202.05 | 202.18 | 1,624,231 | -4.35(-2.11%) |
May 30, 2013 | 206.50 | 207.64 | 205.29 | 206.53 | 1,442,761 | -0.80(-0.39%) |
May 29, 2013 | 206.20 | 208.81 | 204.99 | 207.34 | 1,259,442 | -0.13(-0.06%) |
May 28, 2013 | 207.03 | 209.21 | 205.93 | 207.47 | 1,160,137 | +3.08(+1.51%) |
May 24, 2013 | 203.65 | 204.49 | 201.84 | 204.39 | 1,166,648 | -1.00(-0.49%) |
May 23, 2013 | 201.91 | 205.56 | 200.41 | 205.39 | 2,296,941 | +0.10(+0.05%) |
May 22, 2013 | 208.27 | 211.92 | 203.62 | 205.29 | 2,236,338 | -3.11(-1.49%) |
May 21, 2013 | 209.65 | 211.55 | 208.09 | 208.41 | 1,269,940 | -1.20(-0.57%) |
May 20, 2013 | 204.99 | 210.28 | 204.76 | 209.61 | 1,630,788 | +4.69(+2.29%) |
May 17, 2013 | 201.68 | 205.23 | 201.68 | 204.93 | 1,068,953 | +4.49(+2.24%) |
May 16, 2013 | 201.58 | 202.62 | 199.87 | 200.44 | 1,623,085 | -1.51(-0.75%) |
May 15, 2013 | 200.77 | 203.45 | 200.71 | 201.94 | 1,083,479 | +3.48(+1.75%) |
May 13, 2013 | 199.30 | 199.57 | 197.56 | 198.46 | 1,549,665 | -0.87(-0.44%) |
May 10, 2013 | 198.09 | 199.40 | 196.02 | 199.33 | 1,472,089 | +0.00(+0.00%) |
May 09, 2013 | 200.54 | 201.18 | 197.34 | 199.33 | 1,292,525 | -0.87(-0.43%) |
May 08, 2013 | 201.07 | 202.21 | 198.66 | 200.20 | 1,072,529 | -0.47(-0.23%) |
May 07, 2013 | 199.50 | 201.61 | 197.79 | 200.67 | 1,728,825 | +2.58(+1.30%) |
May 06, 2013 | 196.39 | 198.70 | 195.92 | 198.09 | 1,110,792 | +1.61(+0.82%) |
May 03, 2013 | 193.24 | 197.07 | 191.30 | 196.49 | 1,383,939 | +5.19(+2.71%) |
May 02, 2013 | 189.16 | 191.93 | 187.35 | 191.30 | 1,846,158 | +3.48(+1.86%) |
May 01, 2013 | 191.06 | 191.16 | 187.52 | 187.82 | 2,356,742 | -4.25(-2.21%) |
Apr 30, 2013 | 194.04 | 194.25 | 190.80 | 192.07 | 1,629,422 | -1.44(-0.74%) |
Apr 29, 2013 | 192.20 | 194.43 | 191.40 | 193.51 | 1,028,593 | +3.05(+1.60%) |
Apr 26, 2013 | 191.03 | 192.14 | 189.53 | 190.46 | 1,214,201 | -1.67(-0.87%) |
Apr 25, 2013 | 192.74 | 195.82 | 191.80 | 192.14 | 1,801,205 | +0.30(+0.16%) |
Apr 24, 2013 | 187.75 | 192.67 | 187.75 | 191.84 | 1,636,475 | +4.65(+2.49%) |
Apr 23, 2013 | 185.91 | 187.63 | 184.94 | 187.18 | 1,283,465 | +1.71(+0.92%) |
Apr 22, 2013 | 185.07 | 186.34 | 181.52 | 185.47 | 1,985,151 | +1.04(+0.56%) |
Apr 19, 2013 | 186.14 | 186.44 | 182.63 | 184.44 | 2,005,037 | -1.10(-0.60%) |
Apr 18, 2013 | 184.17 | 186.81 | 180.92 | 185.54 | 2,123,404 | +2.38(+1.30%) |
Apr 17, 2013 | 186.65 | 186.65 | 181.00 | 183.16 | 1,902,072 | -5.52(-2.93%) |
Apr 16, 2013 | 187.52 | 189.32 | 184.60 | 188.69 | 2,151,456 | +3.95(+2.14%) |
Apr 15, 2013 | 193.91 | 194.18 | 184.70 | 184.74 | 3,034,508 | -11.85(-6.03%) |
Apr 12, 2013 | 199.17 | 199.47 | 194.81 | 196.59 | 1,348,780 | -4.28(-2.13%) |
Apr 11, 2013 | 201.84 | 203.72 | 200.31 | 200.87 | 1,552,424 | -0.74(-0.37%) |
Apr 10, 2013 | 201.54 | 202.55 | 200.57 | 201.61 | 883,702 | +1.10(+0.55%) |
Apr 09, 2013 | 198.53 | 201.51 | 197.29 | 200.51 | 1,407,532 | +2.38(+1.20%) |
Apr 08, 2013 | 196.39 | 198.20 | 194.95 | 198.13 | 1,410,926 | +2.98(+1.53%) |
Apr 05, 2013 | 189.93 | 195.28 | 188.85 | 195.15 | 1,451,009 | +2.68(+1.39%) |
Apr 04, 2013 | 192.50 | 193.24 | 190.80 | 192.47 | 1,510,476 | +0.00(+0.00%) |
Apr 03, 2013 | 197.53 | 197.89 | 191.10 | 192.47 | 1,849,300 | -4.60(-2.34%) |
Apr 02, 2013 | 202.25 | 202.25 | 196.62 | 197.07 | 903,001 | -3.20(-1.60%) |
Apr 01, 2013 | 202.62 | 203.02 | 198.80 | 200.27 | 881,927 | -2.24(-1.11%) |
Mar 28, 2013 | 203.55 | 204.27 | 202.25 | 202.51 | 779,237 | -0.80(-0.40%) |
Mar 27, 2013 | 202.98 | 203.72 | 201.41 | 203.32 | 773,842 | -0.60(-0.30%) |
Mar 26, 2013 | 202.88 | 204.19 | 201.48 | 203.92 | 865,253 | +2.48(+1.23%) |
Mar 25, 2013 | 203.02 | 204.79 | 200.64 | 201.44 | 1,104,547 | -0.77(-0.38%) |
Mar 22, 2013 | 202.41 | 203.65 | 201.61 | 202.21 | 1,378,417 | +0.47(+0.23%) |
Mar 21, 2013 | 203.38 | 204.76 | 201.54 | 201.74 | 1,096,190 | -2.85(-1.39%) |
Mar 20, 2013 | 204.96 | 205.36 | 202.62 | 204.59 | 667,201 | +1.57(+0.77%) |
Mar 19, 2013 | 206.83 | 206.83 | 201.14 | 203.02 | 1,389,758 | -3.35(-1.62%) |
Mar 18, 2013 | 204.66 | 208.91 | 202.98 | 206.36 | 1,581,419 | -1.07(-0.52%) |
Mar 15, 2013 | 207.10 | 209.78 | 206.47 | 207.44 | 1,599,949 | +0.11(+0.05%) |
Mar 14, 2013 | 202.39 | 207.53 | 202.32 | 207.33 | 1,245,150 | +5.34(+2.64%) |
Mar 13, 2013 | 202.55 | 203.57 | 201.65 | 201.99 | 965,341 | -0.90(-0.44%) |
Mar 12, 2013 | 202.82 | 203.72 | 201.28 | 202.89 | 852,436 | +0.47(+0.23%) |
Mar 11, 2013 | 201.78 | 202.85 | 199.65 | 202.42 | 965,077 | +0.23(+0.12%) |
Mar 08, 2013 | 201.02 | 202.85 | 200.08 | 202.19 | 1,363,207 | +2.07(+1.03%) |
Mar 07, 2013 | 195.54 | 200.45 | 195.51 | 200.12 | 1,768,379 | +4.57(+2.34%) |
Mar 06, 2013 | 194.97 | 196.39 | 194.44 | 195.54 | 1,127,782 | +1.37(+0.71%) |
Mar 05, 2013 | 193.57 | 194.81 | 193.37 | 194.17 | 1,496,182 | +1.87(+0.97%) |
Mar 04, 2013 | 192.00 | 194.04 | 190.33 | 192.30 | 1,535,253 | -0.97(-0.50%) |
Mar 01, 2013 | 191.57 | 193.60 | 189.93 | 193.27 | 1,701,891 | -0.27(-0.14%) |
Feb 28, 2013 | 193.41 | 195.71 | 193.25 | 193.54 | 1,897,857 | +0.37(+0.19%) |
Feb 27, 2013 | 188.97 | 194.24 | 188.97 | 193.17 | 1,381,366 | +3.44(+1.81%) |
Feb 26, 2013 | 189.67 | 190.27 | 186.03 | 189.73 | 2,041,570 | -4.97(-2.56%) |
Feb 22, 2013 | 192.60 | 194.87 | 191.40 | 194.71 | 1,302,677 | +3.37(+1.76%) |
Feb 21, 2013 | 191.67 | 192.27 | 187.63 | 191.34 | 2,447,047 | +0.00(+0.00%) |
Feb 20, 2013 | 197.61 | 197.91 | 191.24 | 191.34 | 1,596,048 | -6.98(-3.52%) |
Feb 19, 2013 | 195.98 | 198.31 | 195.98 | 198.31 | 910,653 | +3.10(+1.59%) |
Feb 15, 2013 | 199.05 | 199.15 | 194.27 | 195.21 | 1,424,283 | -3.87(-1.94%) |
Feb 14, 2013 | 197.81 | 199.45 | 197.21 | 199.08 | 649,321 | +0.83(+0.42%) |
Feb 13, 2013 | 197.68 | 198.48 | 196.88 | 198.25 | 418,697 | +1.37(+0.70%) |
Feb 12, 2013 | 198.41 | 198.51 | 196.48 | 196.88 | 983,714 | -1.20(-0.61%) |
Feb 11, 2013 | 199.38 | 199.61 | 197.51 | 198.08 | 632,380 | -1.80(-0.90%) |
Feb 08, 2013 | 198.41 | 199.98 | 198.03 | 199.88 | 885,879 | +2.40(+1.22%) |
Feb 07, 2013 | 198.21 | 199.15 | 196.26 | 197.48 | 1,088,443 | -1.10(-0.55%) |
Feb 06, 2013 | 195.61 | 198.58 | 195.61 | 198.58 | 776,890 | +4.98(+2.57%) |
Feb 04, 2013 | 194.41 | 194.81 | 193.21 | 193.60 | 737,703 | -2.30(-1.18%) |