Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 384.43 | 389.33 | 382.28 | 389.33 | 3,062 | -4.17(-1.06%) |
Apr 29, 2014 | 395.49 | 403.10 | 392.95 | 393.50 | 10,094 | +15.41(+4.07%) |
Apr 28, 2014 | 376.19 | 381.70 | 371.56 | 378.09 | 7,316 | -3.08(-0.81%) |
Apr 25, 2014 | 375.19 | 381.17 | 367.03 | 381.17 | 10,895 | -9.21(-2.36%) |
Apr 24, 2014 | 393.31 | 393.31 | 381.90 | 390.38 | 6,428 | +0.87(+0.22%) |
Apr 23, 2014 | 389.33 | 390.78 | 381.17 | 389.51 | 16,187 | -16.86(-4.15%) |
Apr 22, 2014 | 409.63 | 410.17 | 404.37 | 406.36 | 6,206 | -5.80(-1.41%) |
Apr 21, 2014 | 412.53 | 414.88 | 404.91 | 412.16 | 6,231 | -7.25(-1.73%) |
Apr 17, 2014 | 418.51 | 419.41 | 419.41 | 419.41 | 6,797 | +3.44(+0.83%) |
Apr 16, 2014 | 412.16 | 421.23 | 410.17 | 415.97 | 9,916 | +13.05(+3.24%) |
Apr 15, 2014 | 409.99 | 410.90 | 391.15 | 402.92 | 15,523 | -31.54(-7.26%) |
Apr 14, 2014 | 441.89 | 443.61 | 429.93 | 434.46 | 12,713 | +1.99(+0.46%) |
Apr 11, 2014 | 430.65 | 435.70 | 426.12 | 432.46 | 13,213 | -18.89(-4.18%) |
Apr 10, 2014 | 466.00 | 478.32 | 448.65 | 451.35 | 21,827 | -6.13(-1.34%) |
Apr 09, 2014 | 454.03 | 462.19 | 442.07 | 457.48 | 15,970 | +15.22(+3.44%) |
Apr 08, 2014 | 442.43 | 456.39 | 438.81 | 442.25 | 33,313 | +20.84(+4.95%) |
Apr 07, 2014 | 420.68 | 426.66 | 413.98 | 421.41 | 14,355 | +6.53(+1.57%) |
Apr 04, 2014 | 430.11 | 440.80 | 411.71 | 414.88 | 16,124 | -4.53(-1.08%) |
Apr 03, 2014 | 418.15 | 421.77 | 407.27 | 419.41 | 7,891 | -3.08(-0.73%) |
Apr 02, 2014 | 418.87 | 424.31 | 414.01 | 422.50 | 7,152 | -1.81(-0.43%) |
Apr 01, 2014 | 425.58 | 427.75 | 418.69 | 424.31 | 13,488 | +3.44(+0.82%) |
Mar 31, 2014 | 424.67 | 427.75 | 419.60 | 420.86 | 10,874 | -1.45(-0.34%) |
Mar 28, 2014 | 414.34 | 431.20 | 414.34 | 422.31 | 25,790 | +25.56(+6.44%) |
Mar 27, 2014 | 389.69 | 401.47 | 389.69 | 396.76 | 12,108 | +7.07(+1.81%) |
Mar 26, 2014 | 396.39 | 401.81 | 387.33 | 389.69 | 12,108 | +4.17(+1.08%) |
Mar 25, 2014 | 382.80 | 392.05 | 381.22 | 385.52 | 10,087 | +7.25(+1.92%) |
Mar 24, 2014 | 377.18 | 381.53 | 372.65 | 378.27 | 15,486 | +19.03(+5.30%) |
Mar 21, 2014 | 354.71 | 374.46 | 353.98 | 359.24 | 28,009 | +26.82(+8.07%) |
Mar 20, 2014 | 324.98 | 334.05 | 319.55 | 332.41 | 13,340 | -1.81(-0.54%) |
Mar 19, 2014 | 339.12 | 345.83 | 328.79 | 334.23 | 14,172 | -15.95(-4.56%) |
Mar 18, 2014 | 345.83 | 354.89 | 344.01 | 350.18 | 14,858 | +15.41(+4.60%) |
Mar 17, 2014 | 339.30 | 344.01 | 334.00 | 334.77 | 11,883 | +1.07(+0.32%) |
Mar 14, 2014 | 332.41 | 343.65 | 330.78 | 333.70 | 8,452 | +0.93(+0.28%) |
Mar 13, 2014 | 354.71 | 355.25 | 326.25 | 332.78 | 24,760 | -26.10(-7.27%) |
Mar 12, 2014 | 352.53 | 361.05 | 347.11 | 358.88 | 15,691 | -2.90(-0.80%) |
Mar 11, 2014 | 379.90 | 381.53 | 357.79 | 361.78 | 20,509 | -18.49(-4.86%) |
Mar 10, 2014 | 378.81 | 380.44 | 369.57 | 380.26 | 26,416 | -17.76(-4.46%) |
Mar 07, 2014 | 405.64 | 409.08 | 390.23 | 398.03 | 22,623 | -13.59(-3.30%) |
Mar 06, 2014 | 404.73 | 418.33 | 402.56 | 411.62 | 10,666 | +12.14(+3.04%) |
Mar 05, 2014 | 395.85 | 401.65 | 390.38 | 399.48 | 13,240 | -12.87(-3.12%) |
Mar 04, 2014 | 411.62 | 416.15 | 406.91 | 412.35 | 8,902 | +14.50(+3.64%) |
Mar 03, 2014 | 390.60 | 399.30 | 386.25 | 397.85 | 13,714 | -15.41(-3.73%) |
Feb 28, 2014 | 425.94 | 426.66 | 408.19 | 413.25 | 7,413 | -12.51(-2.94%) |
Feb 27, 2014 | 421.59 | 428.69 | 416.88 | 425.76 | 17,043 | +30.99(+7.85%) |
Feb 26, 2014 | 400.93 | 404.19 | 392.41 | 394.76 | 10,169 | +4.35(+1.11%) |
Feb 25, 2014 | 400.93 | 402.56 | 386.61 | 390.41 | 19,308 | -20.48(-4.98%) |
Feb 24, 2014 | 414.19 | 420.32 | 410.53 | 410.90 | 12,212 | -16.68(-3.90%) |
Feb 21, 2014 | 419.60 | 428.66 | 419.60 | 427.57 | 6,172 | +3.44(+0.81%) |
Feb 20, 2014 | 419.41 | 429.82 | 410.90 | 424.13 | 19,792 | -11.24(-2.58%) |
Feb 19, 2014 | 431.38 | 442.98 | 427.03 | 435.36 | 17,576 | +5.62(+1.31%) |
Feb 18, 2014 | 433.55 | 437.72 | 425.40 | 429.75 | 10,686 | +2.17(+0.51%) |
Feb 14, 2014 | 422.13 | 427.57 | 427.57 | 427.57 | 12,755 | +9.06(+2.17%) |
Feb 13, 2014 | 403.10 | 419.69 | 400.93 | 418.51 | 8,823 | +2.90(+0.70%) |
Feb 12, 2014 | 429.02 | 435.00 | 414.34 | 415.61 | 20,356 | +0.00(+0.00%) |
Feb 11, 2014 | 399.11 | 415.97 | 398.75 | 415.61 | 30,728 | +42.23(+11.31%) |
Feb 10, 2014 | 381.53 | 381.53 | 365.95 | 373.38 | 8,430 | -9.79(-2.55%) |
Feb 07, 2014 | 384.61 | 389.14 | 377.37 | 383.16 | 7,766 | +4.35(+1.15%) |
Feb 06, 2014 | 366.31 | 378.81 | 365.58 | 378.81 | 6,284 | +16.68(+4.60%) |
Feb 05, 2014 | 362.50 | 368.30 | 353.44 | 362.14 | 8,928 | -13.05(-3.48%) |
Feb 04, 2014 | 365.76 | 380.81 | 365.22 | 375.19 | 6,369 | +12.87(+3.55%) |
Feb 03, 2014 | 384.25 | 384.98 | 359.96 | 362.32 | 14,115 | -28.28(-7.24%) |
Jan 31, 2014 | 381.35 | 394.58 | 375.01 | 390.60 | 8,008 | -3.08(-0.78%) |
Jan 30, 2014 | 401.29 | 407.27 | 392.77 | 393.68 | 9,876 | +5.26(+1.35%) |
Jan 29, 2014 | 383.53 | 395.13 | 378.05 | 388.42 | 11,300 | -0.72(-0.19%) |
Jan 28, 2014 | 384.61 | 394.94 | 383.71 | 389.14 | 15,261 | +11.24(+2.97%) |
Jan 27, 2014 | 381.71 | 389.51 | 370.30 | 377.91 | 29,751 | -1.99(-0.52%) |
Jan 24, 2014 | 396.58 | 397.30 | 378.82 | 379.90 | 15,349 | -28.64(-7.01%) |
Jan 23, 2014 | 429.93 | 430.83 | 407.63 | 408.54 | 24,525 | -60.72(-12.94%) |
Jan 22, 2014 | 457.66 | 470.53 | 453.40 | 469.26 | 15,836 | +29.72(+6.76%) |
Jan 21, 2014 | 448.05 | 448.60 | 429.93 | 439.53 | 12,426 | +0.91(+0.21%) |
Jan 17, 2014 | 444.06 | 438.63 | 438.63 | 438.63 | 6,267 | -2.36(-0.53%) |
Jan 16, 2014 | 449.32 | 450.59 | 438.63 | 440.98 | 8,322 | -12.32(-2.72%) |
Jan 15, 2014 | 456.93 | 457.30 | 448.41 | 453.31 | 6,216 | -3.62(-0.79%) |
Jan 14, 2014 | 445.33 | 457.30 | 437.90 | 456.93 | 8,678 | +19.94(+4.56%) |
Jan 13, 2014 | 451.31 | 451.31 | 434.64 | 437.00 | 8,141 | -26.10(-5.64%) |
Jan 10, 2014 | 448.60 | 466.54 | 448.60 | 463.10 | 11,904 | +22.48(+5.10%) |
Jan 09, 2014 | 453.13 | 453.13 | 432.10 | 440.62 | 22,487 | -23.74(-5.11%) |
Jan 08, 2014 | 458.75 | 467.81 | 458.71 | 464.37 | 12,866 | +13.59(+3.02%) |
Jan 07, 2014 | 445.33 | 453.49 | 442.80 | 450.77 | 12,854 | +0.54(+0.12%) |
Jan 06, 2014 | 460.01 | 460.01 | 448.96 | 450.23 | 13,721 | -23.38(-4.94%) |
Jan 03, 2014 | 485.39 | 485.51 | 469.62 | 473.61 | 18,169 | -20.12(-4.07%) |
Jan 02, 2014 | 521.64 | 521.64 | 493.00 | 493.73 | 18,835 | -51.84(-9.50%) |
Dec 31, 2013 | 534.69 | 545.57 | 545.57 | 545.57 | 9,070 | +15.77(+2.98%) |
Dec 30, 2013 | 528.53 | 534.69 | 523.63 | 529.80 | 14,790 | -8.34(-1.55%) |
Dec 27, 2013 | 530.52 | 539.58 | 528.53 | 538.13 | 6,963 | +21.04(+4.07%) |
Dec 26, 2013 | 517.29 | 520.37 | 512.94 | 517.09 | 5,008 | -12.52(-2.36%) |
Dec 24, 2013 | 520.91 | 533.70 | 519.83 | 529.61 | 7,753 | +27.55(+5.49%) |
Dec 23, 2013 | 501.16 | 511.51 | 496.99 | 502.06 | 8,129 | -1.81(-0.36%) |
Dec 20, 2013 | 506.78 | 513.30 | 501.34 | 503.88 | 9,309 | -11.78(-2.28%) |
Dec 19, 2013 | 516.20 | 523.45 | 501.16 | 515.66 | 13,290 | -36.25(-6.57%) |
Dec 18, 2013 | 542.85 | 566.41 | 513.85 | 551.91 | 13,685 | +28.64(+5.47%) |
Dec 17, 2013 | 533.06 | 533.06 | 519.86 | 523.27 | 8,705 | -19.76(-3.64%) |
Dec 16, 2013 | 545.57 | 558.98 | 541.87 | 543.03 | 6,712 | -1.45(-0.27%) |
Dec 13, 2013 | 549.91 | 551.73 | 536.50 | 544.48 | 6,845 | +11.06(+2.07%) |
Dec 12, 2013 | 538.68 | 540.85 | 526.72 | 533.42 | 9,575 | -19.57(-3.54%) |
Dec 11, 2013 | 598.13 | 601.93 | 552.82 | 553.00 | 21,687 | -74.13(-11.82%) |
Dec 10, 2013 | 607.37 | 629.66 | 607.19 | 627.13 | 3,768 | +12.69(+2.06%) |
Dec 09, 2013 | 618.61 | 623.14 | 609.91 | 614.44 | 15,564 | -11.60(-1.85%) |
Dec 06, 2013 | 632.57 | 640.36 | 613.72 | 626.04 | 6,175 | +7.00(+1.13%) |
Dec 05, 2013 | 634.38 | 634.38 | 616.25 | 619.04 | 2,496 | -13.17(-2.08%) |
Dec 04, 2013 | 620.97 | 636.55 | 612.81 | 632.20 | 6,263 | +8.70(+1.40%) |
Dec 03, 2013 | 631.66 | 631.30 | 616.43 | 623.50 | 5,062 | -7.79(-1.23%) |
Dec 02, 2013 | 626.40 | 633.83 | 623.69 | 631.30 | 5,682 | +6.53(+1.04%) |
Nov 29, 2013 | 624.05 | 631.48 | 619.88 | 624.77 | 4,476 | +8.52(+1.38%) |
Nov 27, 2013 | 602.48 | 617.52 | 602.48 | 616.25 | 3,139 | +20.30(+3.41%) |
Nov 26, 2013 | 594.68 | 601.75 | 571.30 | 595.95 | 6,605 | +9.79(+1.67%) |
Nov 25, 2013 | 620.24 | 630.93 | 586.16 | 586.16 | 7,085 | -28.28(-4.60%) |
Nov 22, 2013 | 609.73 | 617.50 | 605.56 | 614.44 | 1,962 | +3.81(+0.62%) |
Nov 21, 2013 | 602.84 | 616.98 | 601.39 | 610.63 | 4,817 | +24.83(+4.24%) |
Nov 20, 2013 | 617.52 | 627.47 | 585.80 | 585.80 | 7,709 | -27.91(-4.55%) |
Nov 19, 2013 | 634.38 | 641.63 | 610.63 | 613.72 | 7,322 | -16.31(-2.59%) |
Nov 18, 2013 | 652.50 | 663.92 | 626.48 | 630.03 | 21,782 | +14.86(+2.42%) |
Nov 15, 2013 | 589.97 | 615.51 | 581.27 | 615.16 | 13,641 | +53.29(+9.48%) |
Nov 14, 2013 | 546.29 | 562.52 | 543.57 | 561.88 | 4,444 | +30.63(+5.77%) |
Nov 12, 2013 | 537.95 | 542.48 | 525.63 | 531.25 | 2,367 | -10.88(-2.01%) |
Nov 11, 2013 | 531.97 | 543.57 | 522.00 | 542.12 | 3,759 | +22.29(+4.29%) |
Nov 08, 2013 | 495.72 | 521.10 | 495.72 | 519.83 | 3,249 | +20.66(+4.14%) |
Nov 07, 2013 | 541.22 | 541.22 | 495.18 | 499.17 | 10,008 | -39.87(-7.40%) |
Nov 06, 2013 | 559.16 | 565.50 | 537.15 | 539.04 | 3,332 | -15.77(-2.84%) |
Nov 05, 2013 | 564.78 | 567.31 | 549.19 | 554.81 | 6,281 | -19.74(-3.44%) |
Nov 04, 2013 | 559.88 | 574.57 | 557.35 | 574.55 | 7,133 | +19.20(+3.46%) |
Nov 01, 2013 | 559.70 | 564.22 | 545.75 | 555.35 | 2,312 | +11.60(+2.13%) |
Oct 31, 2013 | 550.28 | 560.97 | 538.90 | 543.75 | 3,558 | -10.33(-1.86%) |
Oct 30, 2013 | 580.18 | 589.97 | 547.38 | 554.08 | 8,662 | +1.45(+0.26%) |
Oct 29, 2013 | 532.88 | 553.72 | 524.90 | 552.63 | 6,701 | +30.63(+5.87%) |
Oct 28, 2013 | 552.82 | 552.82 | 514.93 | 522.00 | 15,050 | -30.45(-5.51%) |
Oct 25, 2013 | 564.60 | 578.01 | 545.20 | 552.45 | 11,980 | -31.54(-5.40%) |
Oct 24, 2013 | 583.99 | 598.13 | 575.47 | 583.99 | 5,389 | +1.27(+0.22%) |
Oct 23, 2013 | 590.15 | 598.13 | 572.57 | 582.72 | 11,947 | -47.12(-7.48%) |
Oct 22, 2013 | 643.26 | 652.28 | 603.93 | 629.85 | 11,481 | -5.62(-0.88%) |
Oct 21, 2013 | 653.23 | 653.23 | 629.30 | 635.47 | 9,365 | -13.41(-2.07%) |
Oct 18, 2013 | 633.65 | 650.49 | 630.75 | 648.88 | 13,139 | +31.36(+5.08%) |
Oct 17, 2013 | 592.51 | 617.52 | 586.53 | 617.52 | 7,441 | +18.31(+3.05%) |
Oct 16, 2013 | 591.06 | 604.47 | 590.88 | 599.22 | 6,370 | +13.05(+2.23%) |
Oct 15, 2013 | 593.41 | 608.46 | 584.73 | 586.16 | 5,184 | -8.88(-1.49%) |
Oct 14, 2013 | 574.57 | 599.03 | 572.03 | 595.05 | 5,045 | +0.73(+0.12%) |
Oct 11, 2013 | 570.22 | 594.50 | 566.95 | 594.32 | 4,859 | +20.12(+3.50%) |
Oct 10, 2013 | 551.00 | 575.45 | 544.12 | 574.20 | 7,931 | +37.34(+6.95%) |
Oct 09, 2013 | 540.49 | 549.19 | 513.49 | 536.87 | 7,026 | +2.17(+0.41%) |
Oct 08, 2013 | 588.52 | 595.90 | 532.51 | 534.69 | 11,247 | -44.77(-7.73%) |
Oct 07, 2013 | 579.82 | 591.22 | 578.01 | 579.46 | 6,785 | -16.68(-2.80%) |
Oct 04, 2013 | 580.91 | 599.58 | 578.91 | 596.14 | 4,829 | +20.67(+3.59%) |
Oct 03, 2013 | 595.41 | 597.95 | 563.51 | 575.47 | 4,600 | -6.34(-1.09%) |
Oct 02, 2013 | 560.43 | 581.82 | 549.37 | 581.82 | 3,893 | +13.23(+2.33%) |
Oct 01, 2013 | 546.65 | 569.07 | 546.65 | 568.58 | 4,494 | +14.30(+2.58%) |
Sep 27, 2013 | 556.26 | 559.88 | 551.37 | 554.28 | 1,638 | -2.52(-0.45%) |
Sep 26, 2013 | 553.54 | 561.15 | 549.91 | 556.80 | 3,793 | +11.42(+2.09%) |
Sep 25, 2013 | 541.76 | 554.63 | 538.13 | 545.38 | 5,796 | +10.51(+1.97%) |
Sep 24, 2013 | 531.43 | 546.65 | 529.26 | 534.87 | 7,175 | -9.79(-1.80%) |
Sep 23, 2013 | 552.09 | 552.09 | 525.63 | 544.66 | 6,686 | +4.71(+0.87%) |
Sep 20, 2013 | 574.57 | 574.89 | 539.95 | 539.95 | 6,503 | -28.27(-4.98%) |
Sep 19, 2013 | 562.97 | 568.22 | 556.98 | 568.22 | 3,960 | +8.52(+1.52%) |
Sep 18, 2013 | 527.80 | 559.70 | 526.53 | 559.70 | 5,279 | +28.27(+5.32%) |
Sep 17, 2013 | 524.18 | 531.43 | 521.29 | 531.43 | 3,121 | +4.17(+0.79%) |
Sep 16, 2013 | 539.22 | 545.02 | 525.64 | 527.26 | 4,759 | +3.81(+0.73%) |
Sep 13, 2013 | 524.72 | 527.44 | 512.94 | 523.45 | 4,530 | +1.45(+0.28%) |
Sep 12, 2013 | 540.13 | 540.13 | 519.83 | 522.00 | 7,257 | -17.22(-3.19%) |
Sep 11, 2013 | 525.81 | 545.91 | 519.83 | 539.22 | 9,825 | -5.80(-1.06%) |
Sep 10, 2013 | 530.16 | 547.20 | 525.63 | 545.02 | 18,597 | +31.17(+6.07%) |
Sep 09, 2013 | 502.97 | 514.39 | 495.72 | 513.85 | 11,514 | +28.82(+5.94%) |
Sep 06, 2013 | 493.18 | 493.37 | 474.15 | 485.03 | 5,014 | +6.52(+1.36%) |
Sep 05, 2013 | 468.90 | 480.49 | 468.90 | 478.50 | 4,341 | +15.95(+3.45%) |
Sep 04, 2013 | 457.11 | 463.09 | 448.23 | 462.55 | 6,266 | +13.96(+3.11%) |
Sep 03, 2013 | 446.06 | 448.60 | 438.81 | 448.60 | 8,413 | +31.72(+7.61%) |
Aug 30, 2013 | 427.57 | 427.57 | 413.80 | 416.88 | 3,266 | -12.51(-2.91%) |
Aug 29, 2013 | 429.56 | 438.08 | 427.53 | 429.38 | 2,224 | +1.27(+0.30%) |
Aug 28, 2013 | 414.52 | 430.44 | 413.98 | 428.11 | 3,013 | +9.24(+2.21%) |
Aug 27, 2013 | 436.63 | 443.70 | 415.06 | 418.87 | 10,673 | -30.81(-6.85%) |
Aug 26, 2013 | 453.13 | 459.47 | 446.60 | 449.68 | 4,420 | +3.44(+0.77%) |
Aug 23, 2013 | 441.35 | 446.96 | 438.63 | 446.24 | 3,250 | +7.97(+1.82%) |
Aug 22, 2013 | 437.00 | 440.44 | 433.04 | 438.26 | 3,395 | +19.39(+4.63%) |
Aug 21, 2013 | 417.96 | 427.39 | 411.62 | 418.87 | 3,557 | -5.80(-1.37%) |
Aug 20, 2013 | 417.78 | 426.48 | 416.88 | 424.67 | 4,530 | -1.99(-0.47%) |
Aug 19, 2013 | 434.82 | 440.98 | 419.96 | 426.66 | 8,207 | +2.72(+0.64%) |
Aug 16, 2013 | 419.60 | 428.84 | 416.15 | 423.94 | 7,770 | +9.79(+2.36%) |
Aug 15, 2013 | 428.48 | 428.48 | 412.55 | 414.16 | 7,419 | -22.11(-5.07%) |
Aug 14, 2013 | 446.24 | 446.24 | 435.00 | 436.27 | 6,164 | -3.62(-0.82%) |
Aug 13, 2013 | 428.84 | 441.35 | 423.22 | 439.90 | 11,264 | +16.68(+3.94%) |
Aug 12, 2013 | 420.68 | 425.40 | 415.81 | 423.22 | 5,462 | +18.13(+4.47%) |
Aug 09, 2013 | 401.29 | 407.09 | 396.03 | 405.10 | 3,919 | +1.72(+0.43%) |
Aug 08, 2013 | 390.96 | 406.00 | 390.06 | 403.38 | 2,978 | +24.20(+6.38%) |
Aug 07, 2013 | 389.87 | 389.87 | 378.81 | 379.18 | 5,054 | -17.94(-4.52%) |
Aug 06, 2013 | 398.75 | 408.54 | 392.05 | 397.12 | 12,021 | -9.79(-2.41%) |
Aug 05, 2013 | 410.53 | 411.98 | 400.93 | 406.91 | 1,669 | -5.07(-1.23%) |
Aug 02, 2013 | 407.81 | 411.98 | 403.27 | 411.98 | 5,298 | -0.36(-0.09%) |
Aug 01, 2013 | 391.86 | 412.35 | 391.86 | 412.35 | 9,792 | +33.08(+8.72%) |
Jul 31, 2013 | 370.30 | 384.78 | 368.85 | 379.27 | 4,070 | +6.07(+1.63%) |
Jul 30, 2013 | 375.01 | 375.19 | 367.39 | 373.19 | 4,140 | +2.36(+0.64%) |
Jul 29, 2013 | 380.63 | 382.44 | 367.76 | 370.84 | 12,520 | -17.58(-4.53%) |
Jul 26, 2013 | 376.82 | 388.42 | 374.61 | 388.42 | 6,536 | +7.25(+1.90%) |
Jul 25, 2013 | 371.56 | 381.17 | 370.30 | 381.17 | 11,196 | +25.38(+7.13%) |
Jul 24, 2013 | 354.53 | 361.96 | 351.63 | 355.80 | 8,459 | -7.79(-2.14%) |
Jul 23, 2013 | 361.41 | 364.86 | 358.88 | 363.59 | 10,077 | +13.41(+3.83%) |
Jul 22, 2013 | 349.09 | 351.63 | 347.30 | 350.18 | 5,923 | +2.88(+0.83%) |
Jul 19, 2013 | 347.46 | 349.81 | 341.66 | 347.30 | 5,813 | -1.43(-0.41%) |
Jul 18, 2013 | 340.57 | 350.36 | 339.30 | 348.73 | 7,257 | +6.71(+1.96%) |
Jul 17, 2013 | 336.58 | 342.02 | 335.31 | 342.02 | 5,659 | +10.15(+3.06%) |
Jul 16, 2013 | 331.51 | 336.22 | 271.88 | 331.87 | 17,241 | +2.54(+0.77%) |
Jul 15, 2013 | 320.63 | 330.60 | 316.83 | 329.33 | 8,240 | +13.41(+4.25%) |
Jul 12, 2013 | 315.38 | 318.64 | 312.66 | 315.92 | 5,072 | -9.97(-3.06%) |
Jul 11, 2013 | 317.01 | 326.25 | 312.66 | 325.89 | 10,604 | +31.72(+10.78%) |
Jul 10, 2013 | 293.63 | 296.53 | 291.81 | 294.17 | 4,509 | +3.99(+1.37%) |
Jul 09, 2013 | 290.00 | 291.81 | 286.58 | 290.18 | 2,946 | +4.22(+1.48%) |
Jul 08, 2013 | 286.92 | 291.49 | 284.93 | 285.96 | 2,137 | +0.67(+0.23%) |
Jul 05, 2013 | 286.56 | 287.46 | 279.13 | 285.29 | 1,875 | +10.33(+3.76%) |
Jul 03, 2013 | 274.05 | 280.02 | 272.42 | 274.96 | 2,694 | -8.01(-2.83%) |
Jul 02, 2013 | 288.19 | 295.80 | 278.78 | 282.97 | 7,826 | -3.77(-1.31%) |
Jul 01, 2013 | 287.28 | 292.72 | 281.12 | 286.74 | 5,177 | -1.09(-0.38%) |
Jun 28, 2013 | 286.92 | 290.00 | 277.86 | 287.83 | 9,634 | +19.39(+7.22%) |
Jun 26, 2013 | 266.98 | 268.98 | 262.81 | 268.43 | 12,654 | +12.91(+5.05%) |
Jun 25, 2013 | 253.75 | 257.38 | 246.50 | 255.53 | 7,271 | +12.47(+5.13%) |
Jun 24, 2013 | 251.03 | 251.03 | 232.00 | 243.06 | 21,515 | -21.64(-8.18%) |
Jun 21, 2013 | 271.88 | 271.88 | 259.04 | 264.70 | 3,480 | +6.42(+2.48%) |
Jun 20, 2013 | 278.22 | 282.91 | 258.28 | 258.28 | 13,771 | -33.19(-11.39%) |
Jun 19, 2013 | 305.41 | 305.77 | 290.73 | 291.47 | 3,251 | -18.29(-5.90%) |
Jun 18, 2013 | 303.05 | 311.93 | 303.05 | 309.76 | 2,086 | +4.53(+1.48%) |
Jun 17, 2013 | 299.79 | 306.13 | 298.21 | 305.23 | 3,775 | +16.46(+5.70%) |
Jun 14, 2013 | 291.09 | 296.35 | 287.10 | 288.77 | 3,006 | -14.10(-4.66%) |
Jun 13, 2013 | 290.18 | 303.96 | 290.00 | 302.87 | 5,418 | +6.45(+2.18%) |
Jun 12, 2013 | 308.13 | 309.21 | 295.08 | 296.42 | 3,266 | -7.18(-2.36%) |
Jun 11, 2013 | 303.78 | 309.21 | 301.60 | 303.60 | 4,600 | -13.59(-4.29%) |
Jun 10, 2013 | 315.38 | 319.34 | 310.30 | 317.19 | 2,317 | -3.81(-1.19%) |
Jun 07, 2013 | 307.04 | 322.08 | 306.31 | 321.00 | 6,946 | +6.71(+2.13%) |
Jun 06, 2013 | 301.06 | 314.84 | 301.06 | 314.29 | 3,059 | +9.24(+3.03%) |
Jun 05, 2013 | 312.30 | 316.21 | 304.88 | 305.05 | 5,527 | -13.25(-4.16%) |
Jun 04, 2013 | 318.10 | 323.17 | 315.20 | 318.30 | 2,692 | -1.25(-0.39%) |
Jun 03, 2013 | 319.18 | 320.45 | 311.77 | 319.55 | 4,712 | +5.26(+1.67%) |
May 31, 2013 | 328.25 | 328.61 | 314.11 | 314.29 | 5,720 | -20.66(-6.17%) |
May 30, 2013 | 327.52 | 336.07 | 325.71 | 334.95 | 3,688 | +6.34(+1.93%) |
May 29, 2013 | 330.78 | 332.60 | 322.63 | 328.61 | 4,657 | -12.51(-3.67%) |
May 28, 2013 | 339.30 | 341.11 | 334.05 | 341.11 | 4,350 | +18.12(+5.61%) |
May 24, 2013 | 326.07 | 326.07 | 318.82 | 322.99 | 2,426 | -2.36(-0.72%) |
May 23, 2013 | 311.57 | 328.43 | 306.50 | 325.35 | 12,382 | -9.61(-2.87%) |
May 22, 2013 | 354.89 | 359.60 | 329.88 | 334.95 | 13,573 | -22.48(-6.29%) |
May 21, 2013 | 353.44 | 361.78 | 350.54 | 357.43 | 9,227 | -5.07(-1.40%) |
May 20, 2013 | 340.75 | 362.50 | 340.75 | 362.50 | 14,963 | +24.83(+7.35%) |
May 17, 2013 | 335.50 | 337.84 | 331.69 | 337.67 | 4,660 | +6.89(+2.08%) |
May 16, 2013 | 333.50 | 334.62 | 328.61 | 330.78 | 4,977 | -4.35(-1.30%) |
May 15, 2013 | 332.05 | 339.85 | 328.99 | 335.13 | 10,892 | +6.52(+1.99%) |
May 13, 2013 | 327.52 | 333.12 | 323.35 | 328.61 | 8,864 | -10.88(-3.20%) |
May 10, 2013 | 334.41 | 339.85 | 332.60 | 339.48 | 7,123 | +5.98(+1.79%) |
May 09, 2013 | 326.25 | 337.13 | 326.25 | 333.50 | 14,983 | +2.90(+0.88%) |
May 08, 2013 | 316.83 | 330.96 | 311.03 | 330.60 | 8,357 | +15.23(+4.83%) |
May 07, 2013 | 313.56 | 316.10 | 311.21 | 315.38 | 9,188 | +6.16(+1.99%) |
May 06, 2013 | 299.25 | 309.21 | 294.71 | 309.21 | 10,019 | +9.08(+3.03%) |
May 03, 2013 | 302.51 | 303.23 | 298.52 | 300.13 | 9,110 | +1.61(+0.54%) |
May 02, 2013 | 297.43 | 299.06 | 292.72 | 298.52 | 3,024 | +6.16(+2.11%) |