Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 133.60 | 136.60 | 132.83 | 134.20 | 4,390 | +0.40(+0.30%) |
Nov 26, 2014 | 132.80 | 133.80 | 133.80 | 133.80 | 5,385 | +1.00(+0.75%) |
Nov 25, 2014 | 133.80 | 134.60 | 132.20 | 132.80 | 6,034 | -0.80(-0.60%) |
Nov 24, 2014 | 131.80 | 133.80 | 131.60 | 133.60 | 3,316 | +1.60(+1.21%) |
Nov 21, 2014 | 136.20 | 136.20 | 131.40 | 132.00 | 4,330 | -2.40(-1.79%) |
Nov 20, 2014 | 133.80 | 136.20 | 133.60 | 134.40 | 3,322 | -0.20(-0.15%) |
Nov 19, 2014 | 131.20 | 134.80 | 130.00 | 134.60 | 11,360 | +3.40(+2.59%) |
Nov 18, 2014 | 132.40 | 133.58 | 128.60 | 131.20 | 6,211 | -1.00(-0.76%) |
Nov 17, 2014 | 136.20 | 139.20 | 131.00 | 132.20 | 8,953 | -4.20(-3.08%) |
Nov 14, 2014 | 135.20 | 138.80 | 133.40 | 136.40 | 8,817 | +1.40(+1.04%) |
Nov 13, 2014 | 134.00 | 136.00 | 132.80 | 135.00 | 11,007 | +1.40(+1.05%) |
Nov 12, 2014 | 129.00 | 134.60 | 129.00 | 133.60 | 7,867 | +3.80(+2.93%) |
Nov 11, 2014 | 129.20 | 130.80 | 129.00 | 129.80 | 5,098 | +0.80(+0.62%) |
Nov 10, 2014 | 130.80 | 131.60 | 127.60 | 129.00 | 5,136 | -1.80(-1.38%) |
Nov 07, 2014 | 130.60 | 132.20 | 127.80 | 130.80 | 5,999 | +0.20(+0.15%) |
Nov 06, 2014 | 130.60 | 132.00 | 129.60 | 130.60 | 4,622 | -0.20(-0.15%) |
Nov 05, 2014 | 133.60 | 133.60 | 129.20 | 130.80 | 15,565 | -1.80(-1.36%) |
Nov 04, 2014 | 135.80 | 137.00 | 132.40 | 132.60 | 7,530 | -3.80(-2.79%) |
Nov 03, 2014 | 134.80 | 138.00 | 134.00 | 136.40 | 4,851 | +1.20(+0.89%) |
Oct 31, 2014 | 135.40 | 137.60 | 132.60 | 135.20 | 14,330 | +2.00(+1.50%) |
Oct 30, 2014 | 132.00 | 133.60 | 130.00 | 133.20 | 9,698 | +1.00(+0.76%) |
Oct 29, 2014 | 132.00 | 133.60 | 130.40 | 132.20 | 8,453 | +0.00(+0.00%) |
Oct 28, 2014 | 130.40 | 133.60 | 128.40 | 132.20 | 24,858 | +2.60(+2.01%) |
Oct 27, 2014 | 129.20 | 130.00 | 130.00 | 129.60 | 5,382 | -0.40(-0.31%) |
Oct 24, 2014 | 131.40 | 133.20 | 128.40 | 130.00 | 9,706 | -0.80(-0.61%) |
Oct 23, 2014 | 134.00 | 134.20 | 130.20 | 130.80 | 11,196 | -2.20(-1.65%) |
Oct 22, 2014 | 142.20 | 142.20 | 132.80 | 133.00 | 10,467 | -6.20(-4.45%) |
Oct 21, 2014 | 145.80 | 146.60 | 138.60 | 139.20 | 8,593 | -5.40(-3.73%) |
Oct 20, 2014 | 144.00 | 145.60 | 143.20 | 144.60 | 7,263 | -0.80(-0.55%) |
Oct 17, 2014 | 149.00 | 149.00 | 144.00 | 145.40 | 9,216 | -1.20(-0.82%) |
Oct 16, 2014 | 141.00 | 147.80 | 141.00 | 146.60 | 8,621 | +3.40(+2.37%) |
Oct 15, 2014 | 139.60 | 143.60 | 136.00 | 143.20 | 7,189 | +1.60(+1.13%) |
Oct 14, 2014 | 143.00 | 145.40 | 140.45 | 141.60 | 8,560 | +0.20(+0.14%) |
Oct 13, 2014 | 136.40 | 141.98 | 133.60 | 141.40 | 9,390 | +5.20(+3.82%) |
Oct 10, 2014 | 139.20 | 140.92 | 134.80 | 136.20 | 10,573 | -4.00(-2.85%) |
Oct 09, 2014 | 141.40 | 143.60 | 137.66 | 140.20 | 11,202 | -1.60(-1.13%) |
Oct 08, 2014 | 139.00 | 142.40 | 135.60 | 141.80 | 7,094 | +2.40(+1.72%) |
Oct 07, 2014 | 139.60 | 144.60 | 137.40 | 139.40 | 10,477 | -0.60(-0.43%) |
Oct 06, 2014 | 142.00 | 142.40 | 137.20 | 140.00 | 6,547 | -0.80(-0.57%) |
Oct 03, 2014 | 142.60 | 143.20 | 139.20 | 140.80 | 5,177 | +0.00(+0.00%) |
Oct 02, 2014 | 138.40 | 140.80 | 136.60 | 140.80 | 4,484 | +2.20(+1.59%) |
Oct 01, 2014 | 139.40 | 140.80 | 137.20 | 138.60 | 9,283 | -0.60(-0.43%) |
Sep 30, 2014 | 140.00 | 143.16 | 139.00 | 139.20 | 13,472 | +1.60(+1.16%) |
Sep 29, 2014 | 138.60 | 140.40 | 137.02 | 137.60 | 6,517 | -3.40(-2.41%) |
Sep 26, 2014 | 140.00 | 141.20 | 138.60 | 141.00 | 6,752 | +1.00(+0.71%) |
Sep 25, 2014 | 142.00 | 142.00 | 137.40 | 140.00 | 9,252 | -2.60(-1.82%) |
Sep 24, 2014 | 139.80 | 143.60 | 139.10 | 142.60 | 5,676 | +2.60(+1.86%) |
Sep 23, 2014 | 142.20 | 145.00 | 139.80 | 140.00 | 9,694 | -3.20(-2.23%) |
Sep 22, 2014 | 147.00 | 147.00 | 143.00 | 143.20 | 7,425 | -4.40(-2.98%) |
Sep 19, 2014 | 148.20 | 149.20 | 146.00 | 147.60 | 18,613 | +0.40(+0.27%) |
Sep 18, 2014 | 146.80 | 148.40 | 145.62 | 147.20 | 11,223 | +1.00(+0.68%) |
Sep 17, 2014 | 143.20 | 147.00 | 142.00 | 146.20 | 51,511 | +2.80(+1.95%) |
Sep 16, 2014 | 144.60 | 146.00 | 142.80 | 143.40 | 18,459 | -1.20(-0.83%) |
Sep 15, 2014 | 150.00 | 150.20 | 142.40 | 144.60 | 17,454 | -6.00(-3.98%) |
Sep 12, 2014 | 151.20 | 152.80 | 149.80 | 150.60 | 9,209 | -0.60(-0.40%) |
Sep 11, 2014 | 153.00 | 154.40 | 151.00 | 151.20 | 11,555 | -2.60(-1.69%) |
Sep 10, 2014 | 158.20 | 158.20 | 153.40 | 153.80 | 9,635 | -3.80(-2.41%) |
Sep 09, 2014 | 158.80 | 158.80 | 155.00 | 157.60 | 19,064 | -1.80(-1.13%) |
Sep 08, 2014 | 156.80 | 160.60 | 156.80 | 159.40 | 12,419 | +2.60(+1.66%) |
Sep 05, 2014 | 151.20 | 163.80 | 148.30 | 156.80 | 32,261 | -1.00(-0.63%) |
Sep 04, 2014 | 150.80 | 165.60 | 150.80 | 157.80 | 15,627 | +7.80(+5.20%) |
Sep 03, 2014 | 151.40 | 152.00 | 150.00 | 150.00 | 2,929 | -1.00(-0.66%) |
Sep 02, 2014 | 152.80 | 152.80 | 149.00 | 151.00 | 6,505 | -0.80(-0.53%) |
Aug 29, 2014 | 154.20 | 151.80 | 151.80 | 151.80 | 4,700 | -2.20(-1.43%) |
Aug 28, 2014 | 151.40 | 159.80 | 150.80 | 154.00 | 9,782 | +2.20(+1.45%) |
Aug 27, 2014 | 154.20 | 154.20 | 150.40 | 151.80 | 3,193 | -2.40(-1.56%) |
Aug 26, 2014 | 150.20 | 155.60 | 150.20 | 154.20 | 4,996 | +4.20(+2.80%) |
Aug 25, 2014 | 153.40 | 156.00 | 150.00 | 150.00 | 2,480 | -2.60(-1.70%) |
Aug 22, 2014 | 151.00 | 154.40 | 151.00 | 152.60 | 3,958 | +1.20(+0.79%) |
Aug 21, 2014 | 148.00 | 151.80 | 145.20 | 151.40 | 2,975 | +3.20(+2.16%) |
Aug 20, 2014 | 147.20 | 149.00 | 145.40 | 148.20 | 3,702 | +0.20(+0.14%) |
Aug 19, 2014 | 148.00 | 149.00 | 147.20 | 148.00 | 2,728 | +0.00(+0.00%) |
Aug 18, 2014 | 147.40 | 150.14 | 147.04 | 148.00 | 5,574 | +1.40(+0.95%) |
Aug 15, 2014 | 147.00 | 149.40 | 147.00 | 146.60 | 18,677 | +1.60(+1.10%) |
Aug 14, 2014 | 147.00 | 147.00 | 143.40 | 145.00 | 3,286 | -1.80(-1.23%) |
Aug 13, 2014 | 146.60 | 147.80 | 144.40 | 146.80 | 5,813 | +0.20(+0.14%) |
Aug 12, 2014 | 149.60 | 150.20 | 145.80 | 146.60 | 3,768 | -4.20(-2.79%) |
Aug 11, 2014 | 151.80 | 153.60 | 149.20 | 150.80 | 4,178 | -0.40(-0.26%) |
Aug 08, 2014 | 150.40 | 152.00 | 149.60 | 151.20 | 2,855 | +0.60(+0.40%) |
Aug 07, 2014 | 153.60 | 154.60 | 149.20 | 150.60 | 3,634 | -2.60(-1.70%) |
Aug 06, 2014 | 150.80 | 157.60 | 150.80 | 153.20 | 5,512 | +1.60(+1.06%) |
Aug 05, 2014 | 149.80 | 153.20 | 148.00 | 151.60 | 5,003 | +1.00(+0.66%) |
Aug 04, 2014 | 147.80 | 151.40 | 145.80 | 150.60 | 7,345 | +3.20(+2.17%) |
Aug 01, 2014 | 150.20 | 150.20 | 145.40 | 147.40 | 5,827 | -2.40(-1.60%) |
Jul 31, 2014 | 153.00 | 154.00 | 149.20 | 149.80 | 4,740 | -5.00(-3.23%) |
Jul 30, 2014 | 154.20 | 156.00 | 151.60 | 154.80 | 5,127 | +2.20(+1.44%) |
Jul 29, 2014 | 152.40 | 154.60 | 151.80 | 152.60 | 4,431 | +0.20(+0.13%) |
Jul 28, 2014 | 154.00 | 156.20 | 151.00 | 152.40 | 4,805 | -1.40(-0.91%) |
Jul 25, 2014 | 155.20 | 157.00 | 153.20 | 153.80 | 4,381 | -3.20(-2.04%) |
Jul 24, 2014 | 160.60 | 161.80 | 157.00 | 157.00 | 5,095 | -3.40(-2.12%) |
Jul 23, 2014 | 159.20 | 161.80 | 158.00 | 160.40 | 4,356 | +1.80(+1.13%) |
Jul 22, 2014 | 158.60 | 161.40 | 156.80 | 158.60 | 6,741 | +0.40(+0.25%) |
Jul 21, 2014 | 158.20 | 159.80 | 154.76 | 158.20 | 6,314 | -0.80(-0.50%) |
Jul 18, 2014 | 152.80 | 160.20 | 152.24 | 159.00 | 9,879 | +5.60(+3.65%) |
Jul 17, 2014 | 157.80 | 160.20 | 148.60 | 153.40 | 30,441 | -5.00(-3.16%) |
Jul 16, 2014 | 160.40 | 161.60 | 157.60 | 158.40 | 13,407 | -1.40(-0.88%) |
Jul 15, 2014 | 158.80 | 161.00 | 157.20 | 159.80 | 8,696 | +1.00(+0.63%) |
Jul 14, 2014 | 161.80 | 162.60 | 157.72 | 158.80 | 6,485 | -0.80(-0.50%) |
Jul 11, 2014 | 160.20 | 161.80 | 159.20 | 159.60 | 5,674 | -1.00(-0.62%) |
Jul 10, 2014 | 159.40 | 162.80 | 157.82 | 160.60 | 7,052 | -1.60(-0.99%) |
Jul 09, 2014 | 163.40 | 165.00 | 160.80 | 162.20 | 12,612 | -0.40(-0.25%) |
Jul 08, 2014 | 161.40 | 163.20 | 160.40 | 162.60 | 11,328 | +0.60(+0.37%) |
Jul 07, 2014 | 164.00 | 164.60 | 160.40 | 162.00 | 8,925 | -2.60(-1.58%) |
Jul 03, 2014 | 166.00 | 164.60 | 164.60 | 164.60 | 3,975 | -1.20(-0.72%) |
Jul 02, 2014 | 164.40 | 166.40 | 163.80 | 165.80 | 10,809 | +0.00(+0.00%) |
Jul 01, 2014 | 161.00 | 166.20 | 161.00 | 165.80 | 12,146 | +5.60(+3.50%) |
Jun 30, 2014 | 157.80 | 161.20 | 156.80 | 160.20 | 15,570 | +2.60(+1.65%) |
Jun 27, 2014 | 153.00 | 158.00 | 153.00 | 157.60 | 24,054 | +3.40(+2.20%) |
Jun 26, 2014 | 155.60 | 156.20 | 153.20 | 154.20 | 7,112 | -1.40(-0.90%) |
Jun 25, 2014 | 153.00 | 156.00 | 153.00 | 155.60 | 13,375 | +1.40(+0.91%) |
Jun 24, 2014 | 154.40 | 157.30 | 153.20 | 154.20 | 15,007 | +0.00(+0.00%) |
Jun 23, 2014 | 158.00 | 159.80 | 153.84 | 154.20 | 24,471 | -4.40(-2.77%) |
Jun 20, 2014 | 161.00 | 161.00 | 158.60 | 158.60 | 12,598 | -1.40(-0.88%) |
Jun 19, 2014 | 161.00 | 162.20 | 159.40 | 160.00 | 11,257 | -1.00(-0.62%) |
Jun 18, 2014 | 163.20 | 163.58 | 160.00 | 161.00 | 5,995 | -1.60(-0.98%) |
Jun 17, 2014 | 158.00 | 163.00 | 157.80 | 162.60 | 12,506 | +5.40(+3.44%) |
Jun 16, 2014 | 164.00 | 164.00 | 155.80 | 157.20 | 33,679 | -6.20(-3.79%) |
Jun 13, 2014 | 166.40 | 166.80 | 163.20 | 163.40 | 22,928 | -1.60(-0.97%) |
Jun 12, 2014 | 169.20 | 171.00 | 163.60 | 165.00 | 20,701 | -4.60(-2.71%) |
Jun 11, 2014 | 172.20 | 174.40 | 169.40 | 169.60 | 12,456 | -3.20(-1.85%) |
Jun 10, 2014 | 172.00 | 174.40 | 171.00 | 172.80 | 44,126 | -0.20(-0.12%) |
Jun 06, 2014 | 165.00 | 181.00 | 164.20 | 173.00 | 52,431 | -13.00(-6.99%) |
Jun 05, 2014 | 184.00 | 188.68 | 182.00 | 186.00 | 12,331 | +1.00(+0.54%) |
Jun 04, 2014 | 184.00 | 188.20 | 184.00 | 185.00 | 2,955 | -0.60(-0.32%) |
Jun 03, 2014 | 186.40 | 186.80 | 181.00 | 185.60 | 7,067 | -1.00(-0.54%) |
Jun 02, 2014 | 193.00 | 193.00 | 185.40 | 186.60 | 5,943 | -5.00(-2.61%) |
May 30, 2014 | 194.60 | 194.60 | 189.40 | 191.60 | 3,571 | -2.60(-1.34%) |
May 29, 2014 | 191.80 | 194.60 | 191.37 | 194.20 | 9,206 | +4.00(+2.10%) |
May 28, 2014 | 191.40 | 193.20 | 190.00 | 190.20 | 7,155 | -1.00(-0.52%) |
May 27, 2014 | 190.20 | 191.60 | 189.20 | 191.20 | 6,189 | +3.00(+1.59%) |
May 23, 2014 | 188.00 | 188.20 | 188.20 | 188.20 | 7,820 | -0.20(-0.11%) |
May 22, 2014 | 189.60 | 189.60 | 186.80 | 188.40 | 2,607 | +0.00(+0.00%) |
May 21, 2014 | 188.00 | 189.30 | 185.20 | 188.40 | 16,246 | +0.80(+0.43%) |
May 20, 2014 | 189.40 | 192.24 | 184.40 | 187.60 | 8,594 | -2.60(-1.37%) |
May 19, 2014 | 183.40 | 190.20 | 183.00 | 190.20 | 10,258 | +6.60(+3.59%) |
May 16, 2014 | 180.00 | 184.40 | 178.40 | 183.60 | 20,892 | +5.00(+2.80%) |
May 15, 2014 | 177.00 | 181.60 | 174.00 | 178.60 | 7,807 | +0.80(+0.45%) |
May 14, 2014 | 183.60 | 187.00 | 177.20 | 177.80 | 8,523 | -6.80(-3.68%) |
May 13, 2014 | 185.80 | 187.20 | 183.00 | 184.60 | 6,163 | -1.40(-0.75%) |
May 12, 2014 | 182.20 | 187.40 | 182.20 | 186.00 | 9,386 | +5.40(+2.99%) |
May 09, 2014 | 179.00 | 183.00 | 178.40 | 180.60 | 10,811 | +0.40(+0.22%) |
May 08, 2014 | 174.20 | 181.80 | 174.00 | 180.20 | 22,999 | +5.60(+3.21%) |
May 07, 2014 | 177.00 | 179.80 | 173.40 | 174.60 | 8,615 | -2.20(-1.24%) |
May 06, 2014 | 180.40 | 182.80 | 176.40 | 176.80 | 6,721 | -4.00(-2.21%) |
May 05, 2014 | 182.80 | 183.78 | 180.02 | 180.80 | 8,227 | -3.20(-1.74%) |
May 02, 2014 | 185.60 | 186.60 | 181.00 | 184.00 | 7,652 | -1.60(-0.86%) |
May 01, 2014 | 188.20 | 190.20 | 183.20 | 185.60 | 8,082 | -1.80(-0.96%) |
Apr 30, 2014 | 184.80 | 188.40 | 181.60 | 187.40 | 9,576 | +2.20(+1.19%) |
Apr 29, 2014 | 189.60 | 189.60 | 183.60 | 185.20 | 11,344 | -3.60(-1.91%) |
Apr 28, 2014 | 194.40 | 195.20 | 187.60 | 188.80 | 9,113 | -5.20(-2.68%) |
Apr 25, 2014 | 199.00 | 199.60 | 193.00 | 194.00 | 10,941 | -5.40(-2.71%) |
Apr 24, 2014 | 203.60 | 203.60 | 198.80 | 199.40 | 7,983 | -2.60(-1.29%) |
Apr 23, 2014 | 201.20 | 203.20 | 198.84 | 202.00 | 9,505 | +0.80(+0.40%) |
Apr 22, 2014 | 201.80 | 203.20 | 197.80 | 201.20 | 8,944 | -0.20(-0.10%) |
Apr 21, 2014 | 201.00 | 202.60 | 199.20 | 201.40 | 11,313 | +0.80(+0.40%) |
Apr 17, 2014 | 195.00 | 200.60 | 200.60 | 200.60 | 8,135 | +5.20(+2.66%) |
Apr 16, 2014 | 197.60 | 198.20 | 193.90 | 195.40 | 9,649 | -0.20(-0.10%) |
Apr 15, 2014 | 196.40 | 199.00 | 192.60 | 195.60 | 13,131 | -0.60(-0.31%) |
Apr 14, 2014 | 197.20 | 198.00 | 194.60 | 196.20 | 8,632 | +1.40(+0.72%) |
Apr 11, 2014 | 196.00 | 200.00 | 192.80 | 194.80 | 9,191 | -3.20(-1.62%) |
Apr 10, 2014 | 204.40 | 205.80 | 197.80 | 198.00 | 12,902 | -7.40(-3.60%) |
Apr 09, 2014 | 201.20 | 205.40 | 200.00 | 205.40 | 10,562 | +4.20(+2.09%) |
Apr 08, 2014 | 205.00 | 208.20 | 200.60 | 201.20 | 19,961 | -3.60(-1.76%) |
Apr 07, 2014 | 210.00 | 213.20 | 203.80 | 204.80 | 19,374 | -3.20(-1.54%) |
Apr 04, 2014 | 215.00 | 217.80 | 205.00 | 208.00 | 34,155 | -3.20(-1.52%) |
Apr 03, 2014 | 214.00 | 215.00 | 210.00 | 211.20 | 19,038 | -0.20(-0.09%) |
Apr 02, 2014 | 209.60 | 211.60 | 208.60 | 211.40 | 9,636 | +1.60(+0.76%) |
Apr 01, 2014 | 208.80 | 212.40 | 208.20 | 209.80 | 19,859 | +1.00(+0.48%) |
Mar 31, 2014 | 202.40 | 210.10 | 199.40 | 208.80 | 26,358 | +7.00(+3.47%) |
Mar 28, 2014 | 203.00 | 208.60 | 201.20 | 201.80 | 20,319 | -1.00(-0.49%) |
Mar 27, 2014 | 203.80 | 205.60 | 200.60 | 202.80 | 16,543 | -1.00(-0.49%) |
Mar 26, 2014 | 207.60 | 209.60 | 203.40 | 203.80 | 9,817 | -2.60(-1.26%) |
Mar 25, 2014 | 208.00 | 208.50 | 204.60 | 206.40 | 14,625 | -0.60(-0.29%) |
Mar 24, 2014 | 208.60 | 211.80 | 206.20 | 207.00 | 11,817 | -0.60(-0.29%) |
Mar 21, 2014 | 208.60 | 209.00 | 206.40 | 207.60 | 46,039 | +0.40(+0.19%) |
Mar 20, 2014 | 209.00 | 210.80 | 206.40 | 207.20 | 25,750 | -2.20(-1.05%) |
Mar 19, 2014 | 206.00 | 213.60 | 205.80 | 209.40 | 13,660 | +3.20(+1.55%) |
Mar 18, 2014 | 203.00 | 206.20 | 202.80 | 206.20 | 24,216 | +3.00(+1.48%) |
Mar 17, 2014 | 204.00 | 206.00 | 202.00 | 203.20 | 17,630 | -0.20(-0.10%) |
Mar 14, 2014 | 202.20 | 205.60 | 201.64 | 203.40 | 4,449 | +0.60(+0.30%) |
Mar 13, 2014 | 204.40 | 205.00 | 201.00 | 202.80 | 13,279 | -1.20(-0.59%) |
Mar 12, 2014 | 201.00 | 204.40 | 201.00 | 204.00 | 5,646 | +2.60(+1.29%) |
Mar 11, 2014 | 205.00 | 206.40 | 200.60 | 201.40 | 6,506 | -3.00(-1.47%) |
Mar 10, 2014 | 205.40 | 206.44 | 202.00 | 204.40 | 6,697 | -1.40(-0.68%) |
Mar 07, 2014 | 209.20 | 210.80 | 204.00 | 205.80 | 8,829 | -2.40(-1.15%) |
Mar 06, 2014 | 214.40 | 214.50 | 204.42 | 208.20 | 21,098 | -5.40(-2.53%) |
Mar 05, 2014 | 211.20 | 217.00 | 208.20 | 213.60 | 9,726 | +1.60(+0.75%) |
Mar 04, 2014 | 212.20 | 219.00 | 211.60 | 212.00 | 17,391 | +2.20(+1.05%) |
Mar 03, 2014 | 210.00 | 211.84 | 204.20 | 209.80 | 8,571 | -1.20(-0.57%) |
Feb 28, 2014 | 214.60 | 218.00 | 210.60 | 211.00 | 19,829 | -3.00(-1.40%) |
Feb 27, 2014 | 215.40 | 215.60 | 209.80 | 214.00 | 16,691 | -3.20(-1.47%) |
Feb 26, 2014 | 207.00 | 217.20 | 200.00 | 217.20 | 115,913 | -24.60(-10.17%) |
Feb 25, 2014 | 245.60 | 247.00 | 240.60 | 241.80 | 12,952 | -3.60(-1.47%) |
Feb 24, 2014 | 241.80 | 247.00 | 241.00 | 245.40 | 10,669 | +4.00(+1.66%) |
Feb 21, 2014 | 244.20 | 244.20 | 239.60 | 241.40 | 16,508 | -1.40(-0.58%) |
Feb 20, 2014 | 240.00 | 243.80 | 239.20 | 242.80 | 5,325 | +3.80(+1.59%) |
Feb 19, 2014 | 240.40 | 242.00 | 238.60 | 239.00 | 7,450 | -2.40(-0.99%) |
Feb 18, 2014 | 234.60 | 242.00 | 234.60 | 241.40 | 5,375 | +7.60(+3.25%) |
Feb 14, 2014 | 231.80 | 233.80 | 233.80 | 233.80 | 2,270 | +1.60(+0.69%) |
Feb 13, 2014 | 227.80 | 234.60 | 227.80 | 232.20 | 10,482 | +2.40(+1.04%) |
Feb 12, 2014 | 229.40 | 232.80 | 225.00 | 229.80 | 5,072 | +0.00(+0.00%) |
Feb 11, 2014 | 231.40 | 238.60 | 229.00 | 229.80 | 4,347 | -1.40(-0.61%) |
Feb 10, 2014 | 229.40 | 233.20 | 227.80 | 231.20 | 8,894 | +0.00(+0.00%) |
Feb 07, 2014 | 232.60 | 236.00 | 229.00 | 231.20 | 5,585 | -1.20(-0.52%) |
Feb 06, 2014 | 230.40 | 233.00 | 228.80 | 232.40 | 5,245 | +2.60(+1.13%) |
Feb 05, 2014 | 230.20 | 233.00 | 228.60 | 229.80 | 5,907 | -1.20(-0.52%) |
Feb 04, 2014 | 231.20 | 233.20 | 230.00 | 231.00 | 4,986 | +1.20(+0.52%) |
Feb 03, 2014 | 238.60 | 238.60 | 227.40 | 229.80 | 9,399 | -9.40(-3.93%) |
Jan 31, 2014 | 236.20 | 239.96 | 234.20 | 239.20 | 7,273 | -1.20(-0.50%) |
Jan 30, 2014 | 241.60 | 243.60 | 239.80 | 240.40 | 6,799 | +1.00(+0.42%) |
Jan 29, 2014 | 241.40 | 244.56 | 237.00 | 239.40 | 8,433 | -5.60(-2.29%) |
Jan 28, 2014 | 232.40 | 245.20 | 232.40 | 245.00 | 21,623 | +12.80(+5.51%) |
Jan 27, 2014 | 243.00 | 245.57 | 228.20 | 232.20 | 12,677 | -10.80(-4.44%) |
Jan 24, 2014 | 244.60 | 245.40 | 240.00 | 243.00 | 13,309 | -3.00(-1.22%) |
Jan 23, 2014 | 242.60 | 246.40 | 240.20 | 246.00 | 6,634 | +1.20(+0.49%) |
Jan 22, 2014 | 244.20 | 247.20 | 243.40 | 244.80 | 5,351 | +0.60(+0.25%) |
Jan 21, 2014 | 250.00 | 253.40 | 242.10 | 244.20 | 5,042 | -5.60(-2.24%) |
Jan 17, 2014 | 250.00 | 249.80 | 249.80 | 249.80 | 10,600 | -0.20(-0.08%) |
Jan 16, 2014 | 254.40 | 257.68 | 249.00 | 250.00 | 11,936 | -5.60(-2.19%) |
Jan 15, 2014 | 245.20 | 257.00 | 245.20 | 255.60 | 11,663 | +10.40(+4.24%) |
Jan 14, 2014 | 240.20 | 245.40 | 239.80 | 245.20 | 23,023 | +5.60(+2.34%) |
Jan 13, 2014 | 239.40 | 242.00 | 236.00 | 239.60 | 31,997 | +0.40(+0.17%) |
Jan 10, 2014 | 245.40 | 245.80 | 237.20 | 239.20 | 12,044 | -5.80(-2.37%) |
Jan 09, 2014 | 244.00 | 246.40 | 240.60 | 245.00 | 8,413 | +1.20(+0.49%) |
Jan 08, 2014 | 245.60 | 248.60 | 241.40 | 243.80 | 9,069 | -2.60(-1.06%) |
Jan 07, 2014 | 245.80 | 250.20 | 244.60 | 246.40 | 10,157 | +0.00(+0.00%) |
Jan 06, 2014 | 245.00 | 246.40 | 242.40 | 246.40 | 15,922 | +2.00(+0.82%) |
Jan 03, 2014 | 243.20 | 248.00 | 242.40 | 244.40 | 10,100 | +1.40(+0.58%) |
Jan 02, 2014 | 242.80 | 245.20 | 239.41 | 243.00 | 11,062 | -0.20(-0.08%) |
Dec 31, 2013 | 239.40 | 243.20 | 243.20 | 243.20 | 12,465 | +3.20(+1.33%) |
Dec 30, 2013 | 237.20 | 240.00 | 232.90 | 240.00 | 12,611 | +2.00(+0.84%) |
Dec 27, 2013 | 239.60 | 239.60 | 235.60 | 238.00 | 5,244 | -0.60(-0.25%) |
Dec 26, 2013 | 235.80 | 239.80 | 235.10 | 238.60 | 7,438 | +3.60(+1.53%) |
Dec 24, 2013 | 237.20 | 237.20 | 234.00 | 235.00 | 5,205 | -2.80(-1.18%) |
Dec 23, 2013 | 234.20 | 238.40 | 233.00 | 237.80 | 13,744 | +4.00(+1.71%) |
Dec 20, 2013 | 233.00 | 236.48 | 230.00 | 233.80 | 22,941 | +1.40(+0.60%) |
Dec 19, 2013 | 233.80 | 237.40 | 230.20 | 232.40 | 20,360 | -0.60(-0.26%) |
Dec 18, 2013 | 229.60 | 233.00 | 228.80 | 233.00 | 34,106 | +4.00(+1.75%) |
Dec 17, 2013 | 229.40 | 231.00 | 225.60 | 229.00 | 18,267 | +0.20(+0.09%) |
Dec 16, 2013 | 228.20 | 232.00 | 227.40 | 228.80 | 11,529 | +0.20(+0.09%) |
Dec 13, 2013 | 225.60 | 232.00 | 225.60 | 228.60 | 14,634 | +4.00(+1.78%) |
Dec 12, 2013 | 221.80 | 226.40 | 220.00 | 224.60 | 27,059 | +2.40(+1.08%) |
Dec 11, 2013 | 227.00 | 230.00 | 221.02 | 222.20 | 20,357 | -5.00(-2.20%) |
Dec 10, 2013 | 229.80 | 233.00 | 223.80 | 227.20 | 27,049 | -2.80(-1.22%) |
Dec 09, 2013 | 241.40 | 241.40 | 227.50 | 230.00 | 37,051 | -10.60(-4.41%) |
Dec 06, 2013 | 251.80 | 251.80 | 232.00 | 240.60 | 0 | -47.40(-16.46%) |
Dec 05, 2013 | 292.00 | 293.20 | 286.00 | 288.00 | 16,339 | -4.00(-1.37%) |
Dec 04, 2013 | 291.80 | 298.00 | 287.40 | 292.00 | 0 | -0.20(-0.07%) |
Dec 03, 2013 | 297.80 | 301.30 | 288.15 | 292.20 | 0 | +3.60(+1.25%) |