Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 280.26 | 281.49 | 279.05 | 280.12 | 366,990 | +1.15(+0.41%) |
Nov 26, 2014 | 279.40 | 278.98 | 278.98 | 278.98 | 393,405 | +0.46(+0.17%) |
Nov 25, 2014 | 278.23 | 279.91 | 276.56 | 278.52 | 698,467 | +0.96(+0.35%) |
Nov 24, 2014 | 278.76 | 279.79 | 276.44 | 277.56 | 586,556 | -0.09(-0.03%) |
Nov 21, 2014 | 275.08 | 278.20 | 274.34 | 277.65 | 1,080,064 | +6.53(+2.41%) |
Nov 20, 2014 | 268.06 | 272.23 | 267.94 | 271.12 | 391,340 | +0.92(+0.34%) |
Nov 19, 2014 | 270.70 | 270.87 | 267.73 | 270.20 | 417,070 | -1.23(-0.45%) |
Nov 18, 2014 | 271.00 | 272.03 | 270.50 | 271.43 | 487,034 | +0.75(+0.28%) |
Nov 17, 2014 | 270.21 | 271.66 | 269.65 | 270.68 | 367,487 | -0.57(-0.21%) |
Nov 14, 2014 | 273.02 | 273.12 | 270.96 | 271.25 | 301,079 | -0.68(-0.25%) |
Nov 13, 2014 | 273.29 | 273.66 | 270.00 | 271.93 | 507,363 | -1.03(-0.38%) |
Nov 12, 2014 | 272.49 | 273.80 | 271.35 | 272.96 | 585,443 | -1.01(-0.37%) |
Nov 11, 2014 | 274.26 | 275.03 | 273.22 | 273.97 | 414,343 | +0.38(+0.14%) |
Nov 10, 2014 | 274.21 | 274.54 | 273.07 | 273.58 | 695,883 | -0.61(-0.22%) |
Nov 07, 2014 | 271.68 | 275.03 | 270.04 | 274.19 | 938,725 | +3.00(+1.11%) |
Nov 06, 2014 | 269.37 | 271.67 | 268.55 | 271.19 | 617,538 | +2.64(+0.98%) |
Nov 05, 2014 | 269.72 | 270.98 | 268.22 | 268.55 | 886,963 | +2.12(+0.80%) |
Nov 04, 2014 | 263.97 | 267.49 | 263.24 | 266.43 | 966,096 | +2.13(+0.81%) |
Nov 03, 2014 | 267.53 | 268.36 | 262.94 | 264.30 | 858,642 | -1.80(-0.68%) |
Oct 31, 2014 | 262.14 | 266.97 | 261.63 | 266.10 | 976,072 | +6.15(+2.36%) |
Oct 30, 2014 | 257.45 | 260.80 | 257.44 | 259.96 | 771,053 | +0.97(+0.37%) |
Oct 29, 2014 | 256.62 | 259.64 | 255.00 | 258.99 | 873,796 | +2.04(+0.79%) |
Oct 28, 2014 | 255.23 | 256.96 | 254.21 | 256.95 | 521,030 | +3.58(+1.41%) |
Oct 27, 2014 | 252.26 | 253.44 | 253.44 | 253.37 | 546,035 | -0.06(-0.02%) |
Oct 24, 2014 | 250.91 | 253.81 | 250.75 | 253.44 | 484,786 | +2.18(+0.87%) |
Oct 23, 2014 | 250.00 | 252.91 | 249.51 | 251.26 | 692,718 | +4.84(+1.96%) |
Oct 22, 2014 | 248.86 | 249.67 | 246.28 | 246.42 | 918,149 | -2.56(-1.03%) |
Oct 21, 2014 | 246.57 | 250.01 | 245.91 | 248.98 | 986,712 | +4.70(+1.93%) |
Oct 20, 2014 | 244.75 | 245.74 | 243.40 | 244.28 | 1,003,494 | -1.99(-0.81%) |
Oct 17, 2014 | 245.24 | 249.49 | 243.69 | 246.27 | 895,915 | +3.89(+1.61%) |
Oct 16, 2014 | 235.97 | 246.31 | 235.60 | 242.37 | 1,175,264 | +0.25(+0.10%) |
Oct 15, 2014 | 238.32 | 244.38 | 228.88 | 242.12 | 2,008,572 | +2.83(+1.18%) |
Oct 14, 2014 | 237.93 | 241.21 | 237.15 | 239.29 | 1,046,871 | +2.21(+0.93%) |
Oct 13, 2014 | 241.48 | 242.84 | 236.94 | 237.08 | 741,377 | -3.87(-1.61%) |
Oct 10, 2014 | 244.48 | 246.54 | 240.66 | 240.95 | 1,019,997 | -4.95(-2.01%) |
Oct 09, 2014 | 253.50 | 253.50 | 245.74 | 245.90 | 878,329 | -7.55(-2.98%) |
Oct 08, 2014 | 248.09 | 253.79 | 245.74 | 253.45 | 1,048,881 | +4.71(+1.89%) |
Oct 07, 2014 | 252.90 | 252.90 | 248.70 | 248.74 | 633,698 | -5.67(-2.23%) |
Oct 06, 2014 | 256.26 | 256.91 | 253.05 | 254.41 | 554,510 | -0.75(-0.29%) |
Oct 03, 2014 | 253.47 | 256.24 | 253.47 | 255.16 | 630,755 | +2.72(+1.08%) |
Oct 02, 2014 | 251.17 | 253.27 | 248.95 | 252.44 | 610,841 | +0.27(+0.11%) |
Oct 01, 2014 | 255.46 | 255.46 | 251.20 | 252.16 | 1,036,164 | -3.96(-1.55%) |
Sep 30, 2014 | 257.63 | 259.25 | 255.05 | 256.13 | 988,253 | -1.82(-0.70%) |
Sep 29, 2014 | 258.22 | 260.05 | 256.49 | 257.94 | 974,664 | -3.45(-1.32%) |
Sep 26, 2014 | 255.49 | 262.80 | 255.49 | 261.39 | 1,652,892 | +10.57(+4.21%) |
Sep 25, 2014 | 255.06 | 256.59 | 250.06 | 250.82 | 866,712 | -5.83(-2.27%) |
Sep 24, 2014 | 253.94 | 256.98 | 253.54 | 256.66 | 511,965 | +3.07(+1.21%) |
Sep 23, 2014 | 254.51 | 256.31 | 252.98 | 253.58 | 542,192 | -1.99(-0.78%) |
Sep 22, 2014 | 258.22 | 258.22 | 254.43 | 255.57 | 506,451 | -3.23(-1.25%) |
Sep 19, 2014 | 261.99 | 262.12 | 257.76 | 258.80 | 1,030,670 | -1.45(-0.56%) |
Sep 18, 2014 | 258.15 | 260.71 | 257.54 | 260.25 | 618,279 | +3.02(+1.17%) |
Sep 17, 2014 | 256.26 | 258.89 | 255.10 | 257.23 | 685,404 | +1.22(+0.48%) |
Sep 16, 2014 | 254.54 | 256.74 | 252.26 | 256.01 | 754,975 | +0.95(+0.37%) |
Sep 15, 2014 | 255.88 | 256.58 | 254.43 | 255.06 | 488,291 | -1.65(-0.64%) |
Sep 12, 2014 | 256.16 | 257.33 | 255.11 | 256.71 | 483,299 | +0.44(+0.17%) |
Sep 11, 2014 | 255.71 | 257.05 | 254.95 | 256.27 | 647,289 | -1.05(-0.41%) |
Sep 10, 2014 | 257.41 | 258.48 | 256.72 | 257.33 | 600,976 | +1.11(+0.43%) |
Sep 09, 2014 | 258.54 | 259.07 | 255.76 | 256.22 | 478,309 | -3.10(-1.19%) |
Sep 08, 2014 | 258.97 | 260.75 | 257.94 | 259.32 | 428,229 | -0.26(-0.10%) |
Sep 05, 2014 | 258.22 | 259.59 | 256.06 | 259.57 | 506,409 | +0.79(+0.30%) |
Sep 04, 2014 | 259.82 | 261.30 | 258.08 | 258.79 | 565,550 | +0.41(+0.16%) |
Sep 03, 2014 | 258.67 | 259.57 | 257.25 | 258.38 | 572,015 | +1.86(+0.73%) |
Sep 02, 2014 | 259.32 | 259.51 | 255.11 | 256.52 | 990,278 | -1.33(-0.52%) |
Aug 29, 2014 | 257.44 | 257.85 | 257.85 | 257.85 | 631,319 | +1.32(+0.51%) |
Aug 28, 2014 | 257.94 | 258.51 | 255.94 | 256.53 | 711,737 | -2.17(-0.84%) |
Aug 27, 2014 | 261.03 | 261.88 | 257.51 | 258.70 | 713,792 | -2.26(-0.87%) |
Aug 26, 2014 | 259.13 | 261.59 | 258.39 | 260.96 | 898,666 | +2.72(+1.05%) |
Aug 25, 2014 | 254.11 | 258.65 | 253.99 | 258.24 | 911,241 | +5.40(+2.13%) |
Aug 22, 2014 | 252.15 | 253.95 | 251.52 | 252.84 | 589,853 | -0.22(-0.09%) |
Aug 21, 2014 | 251.64 | 253.14 | 250.53 | 253.07 | 665,236 | +1.22(+0.48%) |
Aug 20, 2014 | 249.28 | 252.04 | 248.04 | 251.85 | 680,018 | +2.46(+0.99%) |
Aug 19, 2014 | 247.82 | 249.63 | 247.27 | 249.39 | 913,959 | +1.41(+0.57%) |
Aug 18, 2014 | 245.93 | 248.08 | 245.39 | 247.98 | 599,824 | +3.58(+1.47%) |
Aug 15, 2014 | 245.45 | 245.98 | 242.40 | 244.40 | 758,692 | +0.30(+0.12%) |
Aug 14, 2014 | 243.01 | 244.21 | 242.69 | 244.10 | 431,001 | +1.33(+0.55%) |
Aug 13, 2014 | 242.71 | 241.12 | 241.75 | 242.76 | 494,610 | +1.64(+0.68%) |
Aug 12, 2014 | 238.64 | 241.51 | 238.58 | 241.12 | 714,472 | +1.89(+0.79%) |
Aug 11, 2014 | 239.81 | 241.04 | 238.98 | 239.22 | 458,559 | +0.50(+0.21%) |
Aug 08, 2014 | 236.12 | 238.26 | 234.70 | 238.73 | 510,274 | +3.75(+1.59%) |
Aug 07, 2014 | 236.95 | 238.68 | 233.86 | 234.98 | 556,351 | -0.81(-0.35%) |
Aug 06, 2014 | 232.52 | 237.32 | 232.17 | 235.80 | 862,435 | +2.26(+0.97%) |
Aug 05, 2014 | 235.88 | 237.05 | 232.97 | 233.53 | 977,052 | -3.31(-1.40%) |
Aug 04, 2014 | 237.71 | 237.71 | 235.23 | 236.84 | 1,130,552 | +1.49(+0.63%) |
Aug 01, 2014 | 233.22 | 238.95 | 232.68 | 235.35 | 992,868 | -0.99(-0.42%) |
Jul 31, 2014 | 241.79 | 241.98 | 236.35 | 236.35 | 1,087,435 | -7.83(-3.21%) |
Jul 30, 2014 | 245.22 | 245.98 | 242.47 | 244.17 | 649,854 | +0.22(+0.09%) |
Jul 29, 2014 | 245.98 | 247.61 | 243.84 | 243.96 | 586,048 | -1.47(-0.60%) |
Jul 28, 2014 | 244.24 | 246.31 | 242.96 | 245.42 | 720,658 | +1.18(+0.48%) |
Jul 25, 2014 | 244.83 | 245.68 | 243.24 | 244.24 | 655,334 | -1.90(-0.77%) |
Jul 24, 2014 | 246.86 | 247.55 | 245.43 | 246.14 | 510,022 | +0.63(+0.26%) |
Jul 23, 2014 | 248.10 | 248.19 | 245.48 | 245.52 | 888,076 | -1.95(-0.79%) |
Jul 22, 2014 | 247.53 | 249.27 | 247.14 | 247.46 | 670,857 | +0.34(+0.14%) |
Jul 21, 2014 | 246.69 | 248.63 | 246.22 | 247.12 | 719,626 | -1.74(-0.70%) |
Jul 18, 2014 | 246.72 | 249.53 | 246.38 | 248.86 | 867,426 | +2.38(+0.97%) |
Jul 17, 2014 | 250.51 | 252.76 | 246.10 | 246.48 | 981,945 | -5.72(-2.27%) |
Jul 16, 2014 | 253.65 | 257.42 | 250.16 | 252.20 | 1,137,813 | +1.11(+0.44%) |
Jul 15, 2014 | 250.53 | 252.93 | 249.91 | 251.09 | 1,369,555 | +0.37(+0.15%) |
Jul 14, 2014 | 247.59 | 251.15 | 247.46 | 250.72 | 838,925 | +4.23(+1.71%) |
Jul 11, 2014 | 245.17 | 247.18 | 243.93 | 246.49 | 792,677 | +1.48(+0.60%) |
Jul 10, 2014 | 245.46 | 246.52 | 243.56 | 245.01 | 694,782 | -3.93(-1.58%) |
Jul 09, 2014 | 248.58 | 249.51 | 247.35 | 248.94 | 445,424 | +2.06(+0.83%) |
Jul 08, 2014 | 248.98 | 248.99 | 246.38 | 246.88 | 581,752 | -2.23(-0.89%) |
Jul 07, 2014 | 249.17 | 250.33 | 248.28 | 249.11 | 499,198 | -1.88(-0.75%) |
Jul 03, 2014 | 248.96 | 250.98 | 250.98 | 250.98 | 356,499 | +1.34(+0.54%) |
Jul 02, 2014 | 250.28 | 250.44 | 248.08 | 249.64 | 696,304 | -0.40(-0.16%) |
Jul 01, 2014 | 249.51 | 251.96 | 248.46 | 250.04 | 637,585 | +2.16(+0.87%) |
Jun 30, 2014 | 245.95 | 248.69 | 245.48 | 247.88 | 649,125 | +1.95(+0.79%) |
Jun 27, 2014 | 244.31 | 246.38 | 243.39 | 245.93 | 672,124 | +1.45(+0.59%) |
Jun 26, 2014 | 246.06 | 246.49 | 242.41 | 244.48 | 780,368 | -1.38(-0.56%) |
Jun 25, 2014 | 244.62 | 247.17 | 243.58 | 245.87 | 661,965 | +0.57(+0.23%) |
Jun 24, 2014 | 245.86 | 248.18 | 244.44 | 245.29 | 753,104 | -1.29(-0.52%) |
Jun 23, 2014 | 245.99 | 247.36 | 245.25 | 246.58 | 601,693 | -0.10(-0.04%) |
Jun 20, 2014 | 247.87 | 248.60 | 245.68 | 246.68 | 864,021 | -0.58(-0.24%) |
Jun 19, 2014 | 248.25 | 249.08 | 245.31 | 247.26 | 903,631 | -0.81(-0.33%) |
Jun 18, 2014 | 242.18 | 248.72 | 240.78 | 248.07 | 1,205,730 | +6.05(+2.50%) |
Jun 17, 2014 | 238.64 | 242.13 | 237.21 | 242.03 | 584,182 | +2.07(+0.86%) |
Jun 16, 2014 | 239.23 | 240.43 | 237.73 | 239.95 | 608,236 | -0.05(-0.02%) |
Jun 13, 2014 | 240.16 | 241.21 | 238.95 | 240.01 | 439,324 | +0.49(+0.20%) |
Jun 12, 2014 | 241.63 | 241.88 | 238.29 | 239.52 | 670,142 | -1.99(-0.83%) |
Jun 11, 2014 | 242.63 | 243.52 | 240.29 | 241.51 | 526,267 | -2.57(-1.05%) |
Jun 10, 2014 | 243.65 | 244.90 | 242.09 | 244.08 | 506,316 | +0.57(+0.24%) |
Jun 06, 2014 | 241.78 | 243.98 | 240.89 | 243.51 | 589,396 | +3.13(+1.30%) |
Jun 05, 2014 | 240.09 | 241.09 | 237.69 | 240.38 | 730,146 | +0.86(+0.36%) |
Jun 04, 2014 | 236.95 | 239.79 | 236.19 | 239.52 | 724,216 | +1.65(+0.69%) |
Jun 03, 2014 | 234.99 | 239.20 | 234.52 | 237.87 | 933,251 | +1.99(+0.84%) |
Jun 02, 2014 | 235.06 | 236.35 | 233.03 | 235.88 | 524,387 | +0.87(+0.37%) |
May 30, 2014 | 234.53 | 235.85 | 233.79 | 235.01 | 473,554 | +0.06(+0.03%) |
May 29, 2014 | 233.42 | 235.26 | 232.74 | 234.95 | 526,571 | +2.58(+1.11%) |
May 28, 2014 | 234.91 | 235.71 | 232.21 | 232.37 | 808,244 | -2.44(-1.04%) |
May 27, 2014 | 233.68 | 235.78 | 232.71 | 234.80 | 601,929 | +3.04(+1.31%) |
May 23, 2014 | 231.57 | 231.77 | 231.77 | 231.77 | 464,593 | -0.55(-0.24%) |
May 22, 2014 | 230.56 | 232.45 | 229.72 | 232.31 | 361,477 | +1.16(+0.50%) |
May 21, 2014 | 229.24 | 232.00 | 229.24 | 231.16 | 584,029 | +2.67(+1.17%) |
May 20, 2014 | 230.46 | 231.39 | 227.38 | 228.48 | 567,506 | -1.98(-0.86%) |
May 19, 2014 | 229.06 | 230.98 | 228.31 | 230.46 | 521,682 | +1.13(+0.49%) |
May 16, 2014 | 231.85 | 231.85 | 227.12 | 229.33 | 706,514 | +0.39(+0.17%) |
May 15, 2014 | 232.18 | 232.58 | 227.50 | 228.94 | 859,580 | -3.69(-1.58%) |
May 14, 2014 | 233.67 | 234.36 | 232.14 | 232.62 | 615,745 | -0.89(-0.38%) |
May 13, 2014 | 235.08 | 236.91 | 232.83 | 233.52 | 771,988 | -1.25(-0.53%) |
May 12, 2014 | 229.25 | 236.24 | 229.25 | 234.76 | 900,435 | +1.73(+0.74%) |
May 09, 2014 | 231.42 | 233.29 | 230.17 | 233.04 | 680,512 | +1.51(+0.65%) |
May 08, 2014 | 230.00 | 233.45 | 230.00 | 231.53 | 754,955 | +1.06(+0.46%) |
May 07, 2014 | 228.76 | 230.89 | 227.47 | 230.46 | 793,664 | +2.07(+0.91%) |
May 06, 2014 | 229.88 | 230.66 | 228.24 | 228.39 | 751,207 | -1.69(-0.73%) |
May 05, 2014 | 229.88 | 230.89 | 227.60 | 230.08 | 657,711 | -0.38(-0.17%) |
May 02, 2014 | 231.85 | 234.51 | 230.28 | 230.46 | 785,312 | -1.58(-0.68%) |
May 01, 2014 | 231.22 | 233.37 | 229.70 | 232.04 | 763,713 | +0.04(+0.02%) |
Apr 30, 2014 | 230.56 | 232.88 | 229.69 | 232.00 | 548,790 | +0.38(+0.17%) |
Apr 29, 2014 | 232.38 | 233.22 | 231.09 | 231.62 | 638,678 | +1.54(+0.67%) |
Apr 28, 2014 | 232.79 | 234.02 | 227.66 | 230.08 | 1,047,458 | -1.50(-0.65%) |
Apr 25, 2014 | 233.54 | 234.00 | 230.60 | 231.58 | 511,269 | -2.44(-1.04%) |
Apr 24, 2014 | 235.53 | 237.08 | 233.38 | 234.02 | 706,996 | -3.07(-1.29%) |
Apr 23, 2014 | 237.41 | 238.89 | 235.80 | 237.09 | 629,221 | -0.52(-0.22%) |
Apr 22, 2014 | 236.05 | 239.14 | 235.10 | 237.61 | 751,464 | +1.84(+0.78%) |
Apr 21, 2014 | 237.50 | 237.65 | 235.24 | 235.77 | 845,084 | -1.93(-0.81%) |
Apr 17, 2014 | 241.22 | 237.69 | 237.69 | 237.69 | 1,312,565 | -1.36(-0.57%) |
Apr 16, 2014 | 232.58 | 239.44 | 232.58 | 239.06 | 1,413,338 | +7.28(+3.14%) |
Apr 15, 2014 | 231.13 | 232.58 | 227.38 | 231.78 | 821,835 | +1.73(+0.75%) |
Apr 14, 2014 | 229.85 | 230.46 | 227.30 | 230.06 | 945,765 | +3.67(+1.62%) |
Apr 11, 2014 | 227.96 | 229.04 | 225.22 | 226.39 | 1,206,088 | -1.73(-0.76%) |
Apr 10, 2014 | 238.25 | 238.27 | 228.11 | 228.11 | 1,136,019 | -9.53(-4.01%) |
Apr 09, 2014 | 233.91 | 238.06 | 233.31 | 237.65 | 739,398 | +4.56(+1.96%) |
Apr 08, 2014 | 233.99 | 235.16 | 231.26 | 233.08 | 1,078,212 | -1.15(-0.49%) |
Apr 07, 2014 | 238.73 | 239.35 | 233.67 | 234.23 | 1,081,115 | -3.88(-1.63%) |
Apr 04, 2014 | 246.30 | 246.66 | 237.59 | 238.11 | 1,136,705 | -4.41(-1.82%) |
Apr 03, 2014 | 246.35 | 246.35 | 241.60 | 242.52 | 719,396 | -3.01(-1.23%) |
Apr 02, 2014 | 244.34 | 247.78 | 243.13 | 245.53 | 760,722 | +1.28(+0.52%) |
Apr 01, 2014 | 243.66 | 244.45 | 241.11 | 244.25 | 982,341 | +1.86(+0.77%) |
Mar 31, 2014 | 242.38 | 243.34 | 241.09 | 242.40 | 846,039 | +2.77(+1.15%) |
Mar 28, 2014 | 238.48 | 241.96 | 237.72 | 239.63 | 910,075 | +3.38(+1.43%) |
Mar 27, 2014 | 238.56 | 239.51 | 235.51 | 236.24 | 862,980 | -2.12(-0.89%) |
Mar 26, 2014 | 240.16 | 241.53 | 237.66 | 238.36 | 1,246,603 | +1.27(+0.54%) |
Mar 25, 2014 | 234.58 | 237.26 | 232.44 | 237.09 | 1,177,573 | +3.87(+1.66%) |
Mar 24, 2014 | 232.63 | 234.26 | 230.16 | 233.22 | 1,145,464 | +0.56(+0.24%) |
Mar 21, 2014 | 233.30 | 234.47 | 230.53 | 232.67 | 1,729,589 | +0.67(+0.29%) |
Mar 20, 2014 | 228.91 | 233.16 | 228.67 | 232.00 | 838,081 | +2.00(+0.87%) |
Mar 19, 2014 | 232.25 | 232.47 | 228.11 | 230.00 | 867,122 | -2.07(-0.89%) |
Mar 18, 2014 | 231.32 | 232.58 | 230.59 | 232.07 | 533,962 | +1.83(+0.79%) |
Mar 17, 2014 | 229.71 | 232.86 | 229.40 | 230.24 | 968,324 | +2.31(+1.01%) |
Mar 14, 2014 | 230.29 | 232.04 | 227.93 | 227.93 | 931,709 | -2.73(-1.18%) |
Mar 13, 2014 | 239.28 | 239.91 | 230.21 | 230.66 | 1,333,418 | -7.42(-3.12%) |
Mar 12, 2014 | 235.91 | 238.09 | 234.73 | 238.08 | 720,176 | +0.07(+0.03%) |
Mar 11, 2014 | 238.28 | 239.68 | 237.10 | 238.01 | 1,097,240 | +0.25(+0.10%) |
Mar 10, 2014 | 239.46 | 239.71 | 236.34 | 237.76 | 1,050,601 | -1.79(-0.75%) |
Mar 07, 2014 | 242.21 | 242.21 | 238.55 | 239.55 | 986,423 | -0.25(-0.10%) |
Mar 06, 2014 | 238.02 | 240.65 | 236.85 | 239.80 | 956,739 | +3.11(+1.31%) |
Mar 05, 2014 | 235.66 | 237.32 | 235.09 | 236.69 | 697,051 | +1.38(+0.59%) |
Mar 04, 2014 | 233.04 | 236.55 | 232.85 | 235.31 | 956,816 | +5.26(+2.29%) |
Mar 03, 2014 | 230.36 | 231.01 | 228.10 | 230.05 | 892,277 | -3.44(-1.47%) |
Feb 28, 2014 | 234.20 | 236.59 | 232.39 | 233.49 | 1,158,766 | -0.74(-0.32%) |
Feb 27, 2014 | 228.04 | 234.86 | 228.00 | 234.23 | 1,034,577 | +6.27(+2.75%) |
Feb 26, 2014 | 230.00 | 230.90 | 226.62 | 227.97 | 889,277 | -1.97(-0.86%) |
Feb 25, 2014 | 231.40 | 232.69 | 229.44 | 229.94 | 934,956 | -1.83(-0.79%) |
Feb 24, 2014 | 229.61 | 233.27 | 229.02 | 231.76 | 829,202 | +2.75(+1.20%) |
Feb 21, 2014 | 230.24 | 231.54 | 228.86 | 229.02 | 741,047 | -1.16(-0.51%) |
Feb 20, 2014 | 230.08 | 231.28 | 227.87 | 230.18 | 791,425 | +0.02(+0.01%) |
Feb 19, 2014 | 232.29 | 235.86 | 229.88 | 230.16 | 773,498 | -4.19(-1.79%) |
Feb 18, 2014 | 232.32 | 234.96 | 232.08 | 234.35 | 670,703 | +2.25(+0.97%) |
Feb 14, 2014 | 233.21 | 232.10 | 232.10 | 232.10 | 867,301 | -1.16(-0.50%) |
Feb 13, 2014 | 229.01 | 234.19 | 226.82 | 233.26 | 718,675 | +0.79(+0.34%) |
Feb 12, 2014 | 233.47 | 235.52 | 231.45 | 232.47 | 861,298 | -1.26(-0.54%) |
Feb 11, 2014 | 230.55 | 234.76 | 229.79 | 233.73 | 997,201 | +3.16(+1.37%) |
Feb 10, 2014 | 228.11 | 231.34 | 227.28 | 230.57 | 959,217 | +0.89(+0.39%) |
Feb 07, 2014 | 227.48 | 229.78 | 226.03 | 229.68 | 1,131,099 | +3.83(+1.70%) |
Feb 06, 2014 | 223.13 | 226.44 | 222.43 | 225.85 | 1,119,093 | +4.29(+1.94%) |
Feb 05, 2014 | 222.77 | 225.48 | 219.09 | 221.56 | 1,198,269 | -0.37(-0.17%) |
Feb 04, 2014 | 219.65 | 224.08 | 219.27 | 221.93 | 1,198,651 | +2.57(+1.17%) |
Feb 03, 2014 | 227.52 | 228.82 | 218.12 | 219.36 | 2,067,591 | -10.78(-4.69%) |
Jan 31, 2014 | 230.55 | 233.56 | 226.72 | 230.14 | 1,201,296 | -3.81(-1.63%) |
Jan 30, 2014 | 230.88 | 235.23 | 230.88 | 233.95 | 899,685 | +4.77(+2.08%) |
Jan 29, 2014 | 231.19 | 232.04 | 228.43 | 229.18 | 975,512 | -3.43(-1.48%) |
Jan 28, 2014 | 230.55 | 233.00 | 229.57 | 232.61 | 1,388,620 | +2.87(+1.25%) |
Jan 27, 2014 | 234.84 | 235.63 | 229.17 | 229.74 | 1,479,655 | -2.42(-1.04%) |
Jan 24, 2014 | 240.29 | 240.29 | 232.00 | 232.16 | 1,369,651 | -9.54(-3.95%) |
Jan 23, 2014 | 245.51 | 246.83 | 241.52 | 241.71 | 1,483,848 | -6.37(-2.57%) |
Jan 22, 2014 | 245.09 | 248.73 | 244.12 | 248.08 | 1,307,401 | +3.92(+1.61%) |
Jan 21, 2014 | 244.18 | 245.33 | 242.80 | 244.16 | 873,692 | +1.57(+0.65%) |
Jan 17, 2014 | 244.99 | 242.59 | 242.59 | 242.59 | 1,337,052 | -0.81(-0.33%) |
Jan 16, 2014 | 248.40 | 249.70 | 240.11 | 243.40 | 1,992,285 | +3.85(+1.61%) |
Jan 15, 2014 | 238.54 | 240.07 | 236.74 | 239.55 | 1,361,500 | +1.71(+0.72%) |
Jan 14, 2014 | 235.91 | 238.37 | 234.66 | 237.84 | 794,238 | +3.10(+1.32%) |
Jan 13, 2014 | 240.13 | 241.87 | 234.28 | 234.74 | 1,030,681 | -6.49(-2.69%) |
Jan 10, 2014 | 241.84 | 244.33 | 238.49 | 241.22 | 675,592 | -0.87(-0.36%) |
Jan 09, 2014 | 243.05 | 244.27 | 240.51 | 242.10 | 616,916 | -0.60(-0.25%) |
Jan 08, 2014 | 243.32 | 244.59 | 241.31 | 242.69 | 898,673 | -0.08(-0.03%) |
Jan 07, 2014 | 240.60 | 244.82 | 240.60 | 242.77 | 551,853 | +2.21(+0.92%) |
Jan 06, 2014 | 242.25 | 243.30 | 239.26 | 240.56 | 654,924 | -0.08(-0.03%) |
Jan 03, 2014 | 238.94 | 242.03 | 237.76 | 240.63 | 578,214 | +1.05(+0.44%) |
Jan 02, 2014 | 241.56 | 241.56 | 237.80 | 239.59 | 517,220 | -2.81(-1.16%) |
Dec 31, 2013 | 243.12 | 242.40 | 242.40 | 242.40 | 425,099 | +0.30(+0.12%) |
Dec 30, 2013 | 242.26 | 242.79 | 240.38 | 242.10 | 442,619 | -0.23(-0.09%) |
Dec 27, 2013 | 242.04 | 244.33 | 240.67 | 242.33 | 371,211 | +0.76(+0.31%) |
Dec 26, 2013 | 247.40 | 247.40 | 239.78 | 241.57 | 444,555 | -0.62(-0.26%) |
Dec 24, 2013 | 241.47 | 242.64 | 240.47 | 242.19 | 245,568 | +0.60(+0.25%) |
Dec 23, 2013 | 244.00 | 244.00 | 240.80 | 241.59 | 601,659 | +0.83(+0.34%) |
Dec 20, 2013 | 237.29 | 242.92 | 236.22 | 240.76 | 1,646,014 | +4.56(+1.93%) |
Dec 19, 2013 | 237.16 | 237.43 | 234.47 | 236.21 | 915,300 | -1.00(-0.42%) |
Dec 18, 2013 | 231.15 | 237.33 | 228.16 | 237.20 | 1,253,650 | +5.41(+2.33%) |
Dec 17, 2013 | 233.24 | 234.23 | 231.41 | 231.80 | 1,056,750 | -1.63(-0.70%) |
Dec 16, 2013 | 227.86 | 233.57 | 227.86 | 233.43 | 1,219,770 | +5.33(+2.34%) |
Dec 13, 2013 | 224.69 | 229.06 | 224.69 | 228.10 | 799,471 | +4.62(+2.07%) |
Dec 12, 2013 | 223.91 | 226.23 | 223.40 | 223.48 | 936,550 | -0.42(-0.19%) |
Dec 11, 2013 | 229.71 | 230.38 | 223.69 | 223.90 | 879,053 | -5.42(-2.36%) |
Dec 10, 2013 | 231.09 | 231.79 | 228.67 | 229.32 | 631,454 | -2.53(-1.09%) |
Dec 09, 2013 | 231.28 | 233.56 | 230.13 | 231.86 | 490,583 | +0.67(+0.29%) |
Dec 06, 2013 | 229.46 | 231.38 | 229.17 | 231.18 | 647,634 | +4.81(+2.12%) |
Dec 05, 2013 | 226.46 | 227.22 | 224.75 | 226.37 | 687,196 | -1.46(-0.64%) |
Dec 04, 2013 | 227.51 | 230.14 | 223.67 | 227.84 | 608,930 | -0.73(-0.32%) |
Dec 03, 2013 | 231.93 | 233.61 | 227.02 | 228.56 | 848,491 | -5.05(-2.16%) |