Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 177.02 | 179.97 | 175.88 | 177.18 | 58,545 | +5.70(+3.32%) |
Apr 29, 2014 | 172.80 | 173.02 | 170.74 | 171.48 | 36,122 | +1.54(+0.91%) |
Apr 28, 2014 | 169.66 | 171.68 | 169.60 | 169.94 | 18,021 | +1.86(+1.11%) |
Apr 25, 2014 | 167.72 | 169.74 | 167.00 | 168.08 | 21,761 | -0.72(-0.43%) |
Apr 24, 2014 | 175.54 | 175.56 | 164.38 | 168.80 | 77,472 | -5.24(-3.01%) |
Apr 23, 2014 | 173.48 | 174.32 | 173.10 | 174.04 | 21,751 | +0.40(+0.23%) |
Apr 22, 2014 | 174.10 | 176.00 | 173.26 | 173.64 | 30,972 | -0.20(-0.12%) |
Apr 21, 2014 | 174.16 | 175.16 | 173.80 | 173.84 | 59,014 | +3.46(+2.03%) |
Apr 17, 2014 | 170.40 | 170.38 | 170.38 | 170.38 | 52,400 | +0.56(+0.33%) |
Apr 16, 2014 | 170.40 | 171.64 | 169.74 | 169.82 | 21,255 | -0.82(-0.48%) |
Apr 15, 2014 | 172.42 | 174.20 | 170.28 | 170.64 | 77,627 | +6.50(+3.96%) |
Apr 14, 2014 | 163.74 | 164.86 | 162.74 | 164.14 | 29,942 | -0.92(-0.56%) |
Apr 11, 2014 | 164.14 | 165.42 | 163.68 | 165.06 | 39,429 | +1.52(+0.93%) |
Apr 10, 2014 | 161.42 | 163.76 | 160.74 | 163.54 | 51,395 | -3.00(-1.80%) |
Apr 09, 2014 | 168.88 | 169.36 | 165.56 | 166.54 | 44,954 | +2.18(+1.33%) |
Apr 08, 2014 | 162.91 | 164.78 | 162.68 | 164.36 | 38,546 | -2.54(-1.52%) |
Apr 07, 2014 | 167.90 | 167.90 | 164.56 | 166.90 | 27,092 | +0.96(+0.58%) |
Apr 04, 2014 | 162.64 | 167.38 | 161.36 | 165.94 | 55,165 | -1.74(-1.04%) |
Apr 03, 2014 | 167.74 | 168.72 | 166.38 | 167.68 | 25,666 | +1.98(+1.19%) |
Apr 02, 2014 | 164.20 | 165.70 | 163.24 | 165.70 | 33,315 | -2.22(-1.32%) |
Apr 01, 2014 | 168.50 | 170.16 | 167.64 | 167.92 | 23,998 | -0.56(-0.33%) |
Mar 31, 2014 | 167.62 | 169.26 | 166.70 | 168.48 | 25,630 | +0.38(+0.23%) |
Mar 28, 2014 | 169.00 | 169.56 | 166.88 | 168.10 | 33,049 | -1.16(-0.69%) |
Mar 27, 2014 | 169.84 | 171.22 | 168.80 | 169.26 | 47,361 | +0.14(+0.08%) |
Mar 26, 2014 | 165.14 | 170.38 | 164.86 | 169.12 | 60,181 | +3.78(+2.29%) |
Mar 25, 2014 | 164.02 | 166.00 | 162.66 | 165.34 | 27,991 | -0.40(-0.24%) |
Mar 24, 2014 | 163.40 | 166.30 | 162.30 | 165.74 | 63,942 | +5.16(+3.21%) |
Mar 21, 2014 | 158.08 | 161.00 | 157.70 | 160.58 | 52,535 | +0.16(+0.10%) |
Mar 20, 2014 | 160.00 | 161.08 | 158.32 | 160.42 | 52,959 | +3.59(+2.29%) |
Mar 19, 2014 | 154.50 | 157.86 | 151.96 | 156.83 | 81,176 | +3.91(+2.55%) |
Mar 18, 2014 | 153.84 | 154.28 | 151.80 | 152.92 | 55,135 | +4.16(+2.80%) |
Mar 17, 2014 | 146.08 | 148.76 | 144.46 | 148.76 | 50,253 | +4.06(+2.81%) |
Mar 14, 2014 | 140.66 | 146.10 | 140.40 | 144.70 | 60,496 | -3.66(-2.47%) |
Mar 13, 2014 | 147.82 | 148.52 | 146.00 | 148.36 | 35,258 | +1.64(+1.12%) |
Mar 12, 2014 | 150.06 | 150.70 | 144.42 | 146.72 | 76,402 | -6.40(-4.18%) |
Mar 11, 2014 | 149.08 | 154.88 | 148.16 | 153.12 | 64,603 | -0.38(-0.25%) |
Mar 10, 2014 | 153.08 | 153.84 | 151.44 | 153.50 | 38,484 | +1.24(+0.81%) |
Mar 07, 2014 | 153.32 | 154.22 | 150.54 | 152.26 | 78,050 | +7.78(+5.38%) |
Mar 06, 2014 | 145.90 | 146.86 | 142.37 | 144.48 | 61,607 | -4.20(-2.82%) |
Mar 05, 2014 | 148.60 | 148.92 | 146.92 | 148.68 | 28,180 | -0.12(-0.08%) |
Mar 04, 2014 | 149.48 | 150.71 | 147.30 | 148.80 | 61,825 | +3.38(+2.32%) |
Mar 03, 2014 | 144.28 | 145.74 | 142.36 | 145.42 | 74,533 | -3.86(-2.59%) |
Feb 28, 2014 | 147.38 | 150.16 | 146.52 | 149.28 | 55,026 | +1.90(+1.29%) |
Feb 27, 2014 | 147.46 | 148.62 | 145.38 | 147.38 | 46,518 | -0.82(-0.55%) |
Feb 26, 2014 | 143.48 | 149.60 | 143.12 | 148.20 | 123,110 | +8.18(+5.84%) |
Feb 25, 2014 | 140.96 | 141.28 | 138.16 | 140.02 | 69,009 | +1.86(+1.35%) |
Feb 24, 2014 | 138.26 | 140.68 | 136.58 | 138.16 | 88,578 | -2.52(-1.79%) |
Feb 21, 2014 | 141.68 | 142.68 | 138.72 | 140.68 | 59,819 | +0.48(+0.34%) |
Feb 20, 2014 | 142.52 | 143.33 | 139.48 | 140.20 | 103,485 | -6.24(-4.26%) |
Feb 19, 2014 | 140.72 | 146.66 | 140.00 | 146.44 | 94,340 | +7.60(+5.47%) |
Feb 18, 2014 | 142.32 | 143.70 | 138.56 | 138.84 | 121,517 | -6.72(-4.62%) |
Feb 14, 2014 | 149.86 | 145.56 | 145.56 | 145.56 | 241,700 | -14.60(-9.12%) |
Feb 13, 2014 | 165.60 | 165.60 | 159.90 | 160.16 | 70,427 | -5.20(-3.14%) |
Feb 12, 2014 | 164.40 | 165.62 | 162.00 | 165.36 | 77,812 | +0.08(+0.05%) |
Feb 11, 2014 | 168.22 | 168.30 | 163.84 | 165.28 | 63,420 | -2.28(-1.36%) |
Feb 10, 2014 | 165.06 | 167.78 | 164.18 | 167.56 | 43,485 | -0.52(-0.31%) |
Feb 07, 2014 | 171.42 | 171.76 | 168.01 | 168.08 | 65,761 | -2.02(-1.19%) |
Feb 06, 2014 | 168.32 | 171.14 | 167.92 | 170.10 | 72,146 | +1.50(+0.89%) |
Feb 05, 2014 | 169.82 | 173.24 | 168.60 | 168.60 | 165,176 | -9.58(-5.38%) |
Feb 04, 2014 | 180.84 | 181.28 | 177.50 | 178.18 | 37,555 | -2.36(-1.31%) |
Feb 03, 2014 | 180.78 | 181.22 | 175.74 | 180.54 | 49,877 | -3.50(-1.90%) |
Jan 31, 2014 | 180.62 | 185.20 | 180.00 | 184.04 | 71,150 | +0.34(+0.19%) |
Jan 30, 2014 | 184.54 | 185.10 | 182.52 | 183.70 | 49,808 | +10.52(+6.07%) |
Jan 29, 2014 | 170.96 | 177.60 | 170.54 | 173.18 | 74,673 | -3.38(-1.91%) |
Jan 28, 2014 | 174.40 | 178.34 | 173.94 | 176.56 | 49,170 | +0.96(+0.55%) |
Jan 27, 2014 | 171.82 | 176.66 | 171.26 | 175.60 | 94,017 | +4.66(+2.73%) |
Jan 24, 2014 | 166.84 | 173.96 | 166.08 | 170.94 | 85,804 | +1.60(+0.94%) |
Jan 23, 2014 | 166.84 | 169.58 | 164.40 | 169.34 | 92,672 | -4.32(-2.49%) |
Jan 22, 2014 | 171.96 | 173.66 | 171.18 | 173.66 | 29,943 | +2.36(+1.38%) |
Jan 21, 2014 | 173.66 | 173.80 | 170.71 | 171.30 | 74,164 | +6.38(+3.87%) |
Jan 17, 2014 | 165.40 | 164.92 | 164.92 | 164.92 | 184,100 | -3.40(-2.02%) |
Jan 16, 2014 | 167.00 | 168.96 | 166.88 | 168.32 | 67,852 | +1.20(+0.72%) |
Jan 15, 2014 | 166.73 | 168.32 | 166.24 | 167.12 | 68,240 | +0.39(+0.23%) |
Jan 14, 2014 | 164.22 | 167.32 | 159.90 | 166.73 | 182,121 | +4.39(+2.71%) |
Jan 13, 2014 | 169.10 | 169.10 | 162.00 | 162.34 | 113,949 | -5.16(-3.08%) |
Jan 10, 2014 | 168.86 | 169.90 | 165.56 | 167.50 | 162,265 | -10.12(-5.70%) |
Jan 09, 2014 | 179.06 | 180.42 | 174.70 | 177.62 | 44,096 | -0.34(-0.19%) |
Jan 08, 2014 | 179.90 | 182.00 | 177.04 | 177.96 | 67,606 | +5.38(+3.12%) |
Jan 07, 2014 | 175.06 | 176.42 | 172.10 | 172.58 | 100,334 | +5.38(+3.22%) |
Jan 06, 2014 | 166.90 | 169.90 | 164.30 | 167.20 | 162,035 | +0.16(+0.10%) |
Jan 03, 2014 | 168.52 | 168.88 | 166.42 | 167.04 | 93,969 | -3.80(-2.22%) |
Jan 02, 2014 | 168.66 | 170.98 | 166.20 | 170.84 | 134,209 | -9.54(-5.29%) |
Dec 31, 2013 | 189.02 | 180.38 | 180.38 | 180.38 | 340,500 | +2.82(+1.59%) |
Dec 30, 2013 | 176.28 | 179.90 | 174.84 | 177.56 | 52,328 | +7.18(+4.21%) |
Dec 27, 2013 | 170.00 | 170.82 | 169.40 | 170.38 | 77,771 | -4.74(-2.71%) |
Dec 26, 2013 | 171.50 | 175.22 | 170.48 | 175.12 | 88,496 | -5.06(-2.81%) |
Dec 24, 2013 | 181.30 | 181.41 | 178.60 | 180.18 | 17,350 | -0.54(-0.30%) |
Dec 23, 2013 | 181.32 | 182.24 | 179.70 | 180.72 | 48,934 | -2.42(-1.32%) |
Dec 20, 2013 | 184.72 | 185.70 | 179.56 | 183.14 | 63,012 | -2.72(-1.46%) |
Dec 19, 2013 | 184.72 | 187.00 | 183.96 | 185.86 | 134,322 | +11.30(+6.47%) |
Dec 18, 2013 | 171.44 | 177.30 | 167.16 | 174.56 | 127,348 | +0.86(+0.50%) |
Dec 17, 2013 | 175.22 | 175.22 | 169.48 | 173.70 | 68,614 | +1.14(+0.66%) |
Dec 16, 2013 | 179.92 | 179.92 | 166.14 | 172.56 | 255,141 | -4.98(-2.81%) |
Dec 13, 2013 | 178.74 | 179.60 | 176.20 | 177.54 | 53,051 | -2.90(-1.61%) |
Dec 12, 2013 | 179.76 | 182.04 | 179.35 | 180.44 | 96,953 | +12.98(+7.75%) |
Dec 11, 2013 | 164.94 | 168.12 | 164.92 | 167.46 | 62,290 | +1.76(+1.06%) |
Dec 10, 2013 | 165.30 | 168.10 | 165.12 | 165.70 | 75,989 | -10.36(-5.88%) |
Dec 09, 2013 | 178.36 | 178.74 | 172.82 | 176.06 | 69,987 | -6.12(-3.36%) |
Dec 06, 2013 | 181.32 | 183.70 | 178.90 | 182.18 | 51,974 | -1.18(-0.64%) |
Dec 05, 2013 | 185.16 | 186.40 | 177.72 | 183.36 | 88,757 | +6.32(+3.57%) |
Dec 04, 2013 | 186.30 | 186.64 | 174.36 | 177.04 | 163,306 | -12.96(-6.82%) |
Dec 03, 2013 | 191.46 | 192.48 | 188.16 | 190.00 | 80,359 | +0.54(+0.29%) |
Dec 02, 2013 | 180.42 | 189.46 | 179.86 | 189.46 | 99,012 | +15.40(+8.85%) |
Nov 29, 2013 | 174.08 | 174.54 | 172.28 | 174.06 | 30,394 | -5.36(-2.99%) |
Nov 27, 2013 | 176.16 | 180.17 | 174.72 | 179.42 | 69,945 | +3.14(+1.78%) |
Nov 26, 2013 | 174.00 | 177.08 | 173.80 | 176.28 | 45,061 | +2.88(+1.66%) |
Nov 25, 2013 | 177.30 | 177.48 | 171.88 | 173.40 | 77,977 | -3.24(-1.83%) |
Nov 22, 2013 | 174.50 | 177.14 | 174.00 | 176.64 | 49,508 | +2.36(+1.35%) |
Nov 21, 2013 | 176.98 | 178.86 | 173.12 | 174.28 | 79,381 | -2.36(-1.34%) |
Nov 20, 2013 | 169.44 | 177.58 | 168.01 | 176.64 | 136,585 | +8.22(+4.88%) |
Nov 19, 2013 | 168.24 | 168.80 | 165.96 | 168.42 | 40,704 | +0.98(+0.59%) |
Nov 18, 2013 | 163.76 | 169.00 | 163.26 | 167.44 | 73,201 | +5.58(+3.45%) |
Nov 15, 2013 | 162.20 | 162.46 | 161.38 | 161.86 | 40,214 | +0.26(+0.16%) |
Nov 14, 2013 | 163.10 | 163.19 | 160.32 | 161.60 | 76,302 | -0.52(-0.32%) |
Nov 12, 2013 | 156.18 | 164.60 | 155.54 | 162.12 | 90,992 | +9.24(+6.04%) |
Nov 11, 2013 | 152.74 | 154.00 | 152.50 | 152.88 | 32,914 | +1.72(+1.14%) |
Nov 08, 2013 | 151.90 | 154.38 | 151.16 | 151.16 | 66,663 | +1.62(+1.08%) |
Nov 07, 2013 | 149.92 | 150.43 | 148.12 | 149.54 | 33,656 | +2.28(+1.55%) |
Nov 06, 2013 | 146.12 | 147.88 | 145.60 | 147.26 | 28,528 | -1.42(-0.96%) |
Nov 05, 2013 | 148.86 | 150.00 | 148.34 | 148.68 | 31,467 | -0.72(-0.48%) |
Nov 04, 2013 | 147.14 | 149.82 | 146.64 | 149.40 | 30,776 | +3.00(+2.05%) |
Nov 01, 2013 | 146.52 | 147.70 | 145.49 | 146.40 | 54,424 | +0.32(+0.22%) |
Oct 31, 2013 | 144.08 | 146.78 | 143.36 | 146.08 | 114,470 | +9.56(+7.00%) |
Oct 30, 2013 | 132.36 | 139.40 | 131.86 | 136.52 | 117,821 | -2.30(-1.66%) |
Oct 29, 2013 | 138.26 | 139.17 | 137.52 | 138.82 | 54,932 | -0.06(-0.04%) |
Oct 28, 2013 | 138.56 | 139.50 | 136.90 | 138.88 | 58,683 | +0.54(+0.39%) |
Oct 25, 2013 | 141.04 | 141.32 | 136.74 | 138.34 | 77,137 | +1.66(+1.21%) |
Oct 24, 2013 | 136.04 | 136.78 | 134.59 | 136.68 | 96,350 | -1.34(-0.97%) |
Oct 23, 2013 | 137.92 | 138.28 | 136.80 | 138.02 | 71,300 | +1.68(+1.23%) |
Oct 22, 2013 | 139.36 | 139.54 | 134.90 | 136.34 | 355,035 | -6.30(-4.42%) |
Oct 21, 2013 | 141.82 | 143.42 | 141.62 | 142.64 | 91,269 | -4.34(-2.95%) |
Oct 18, 2013 | 147.66 | 147.76 | 146.16 | 146.98 | 77,791 | -1.06(-0.72%) |
Oct 17, 2013 | 149.14 | 149.30 | 146.08 | 148.04 | 223,604 | -7.86(-5.04%) |
Oct 16, 2013 | 155.98 | 158.02 | 153.70 | 155.90 | 244,730 | +0.72(+0.46%) |
Oct 15, 2013 | 158.70 | 159.20 | 152.24 | 155.18 | 238,378 | -2.88(-1.82%) |
Oct 14, 2013 | 154.24 | 158.06 | 154.06 | 158.06 | 102,742 | +0.64(+0.41%) |
Oct 11, 2013 | 158.82 | 159.92 | 157.24 | 157.42 | 369,677 | +4.24(+2.77%) |
Oct 10, 2013 | 148.92 | 153.18 | 148.18 | 153.18 | 175,422 | +3.62(+2.42%) |
Oct 09, 2013 | 148.30 | 151.02 | 147.58 | 149.56 | 194,864 | +5.72(+3.98%) |
Oct 08, 2013 | 142.80 | 144.32 | 141.28 | 143.84 | 131,158 | +0.52(+0.36%) |
Oct 07, 2013 | 148.96 | 149.56 | 141.52 | 143.32 | 328,120 | -8.80(-5.78%) |
Oct 04, 2013 | 151.28 | 154.96 | 150.94 | 152.12 | 123,438 | +0.60(+0.40%) |
Oct 03, 2013 | 152.46 | 154.88 | 150.28 | 151.52 | 220,830 | -0.42(-0.28%) |
Oct 02, 2013 | 158.40 | 158.40 | 147.36 | 151.94 | 334,477 | -7.98(-4.99%) |
Oct 01, 2013 | 163.52 | 167.96 | 158.78 | 159.92 | 390,671 | +7.62(+5.00%) |
Sep 27, 2013 | 152.26 | 152.40 | 149.98 | 152.30 | 218,367 | -0.66(-0.43%) |
Sep 26, 2013 | 151.32 | 153.66 | 150.44 | 152.96 | 121,263 | +0.64(+0.42%) |
Sep 25, 2013 | 152.86 | 152.86 | 150.36 | 152.32 | 147,822 | -1.44(-0.94%) |
Sep 24, 2013 | 157.04 | 157.18 | 151.50 | 153.76 | 156,064 | -1.50(-0.97%) |
Sep 23, 2013 | 153.32 | 155.38 | 150.24 | 155.26 | 166,309 | +2.85(+1.87%) |
Sep 20, 2013 | 142.18 | 152.82 | 141.30 | 152.41 | 290,020 | +15.37(+11.21%) |
Sep 19, 2013 | 134.28 | 137.28 | 132.18 | 137.04 | 376,202 | +1.70(+1.26%) |
Sep 18, 2013 | 160.38 | 164.04 | 123.18 | 135.34 | 1,269,752 | -21.08(-13.48%) |
Sep 17, 2013 | 155.20 | 156.78 | 154.70 | 156.42 | 602,698 | -0.22(-0.14%) |
Sep 16, 2013 | 151.56 | 156.98 | 150.58 | 156.64 | 462,344 | +7.10(+4.75%) |
Sep 13, 2013 | 154.96 | 158.18 | 149.22 | 149.54 | 588,880 | -5.68(-3.66%) |
Sep 12, 2013 | 155.30 | 155.30 | 149.24 | 155.22 | 476,157 | +16.08(+11.56%) |
Sep 11, 2013 | 139.44 | 139.78 | 138.20 | 139.14 | 77,576 | -2.24(-1.58%) |
Sep 10, 2013 | 140.22 | 142.86 | 139.60 | 141.38 | 171,835 | +8.44(+6.35%) |
Sep 09, 2013 | 132.46 | 133.58 | 131.58 | 132.94 | 81,344 | +1.92(+1.47%) |
Sep 06, 2013 | 131.78 | 132.04 | 129.58 | 131.02 | 112,332 | -7.56(-5.46%) |
Sep 05, 2013 | 136.48 | 140.50 | 135.92 | 138.58 | 146,460 | +3.70(+2.74%) |
Sep 04, 2013 | 134.88 | 137.14 | 134.68 | 134.88 | 302,036 | +8.02(+6.32%) |
Sep 03, 2013 | 125.10 | 127.32 | 124.92 | 126.86 | 125,769 | -9.34(-6.86%) |
Aug 30, 2013 | 135.54 | 137.08 | 133.13 | 136.20 | 128,541 | +4.62(+3.51%) |
Aug 29, 2013 | 130.46 | 133.04 | 128.83 | 131.58 | 183,653 | +4.68(+3.69%) |
Aug 28, 2013 | 125.84 | 127.76 | 124.88 | 126.90 | 149,561 | +1.52(+1.21%) |
Aug 27, 2013 | 124.90 | 125.90 | 123.20 | 125.38 | 177,610 | -1.58(-1.24%) |
Aug 26, 2013 | 129.04 | 132.18 | 126.36 | 126.96 | 177,076 | -3.74(-2.86%) |
Aug 23, 2013 | 141.16 | 142.02 | 129.86 | 130.70 | 313,516 | -11.00(-7.76%) |
Aug 22, 2013 | 141.78 | 143.06 | 139.54 | 141.70 | 63,956 | -1.72(-1.20%) |
Aug 21, 2013 | 143.80 | 145.40 | 139.12 | 143.42 | 129,873 | +0.50(+0.35%) |
Aug 20, 2013 | 143.98 | 143.98 | 139.38 | 142.92 | 75,721 | +1.56(+1.10%) |
Aug 19, 2013 | 140.94 | 143.72 | 140.54 | 141.36 | 81,366 | +0.54(+0.38%) |
Aug 16, 2013 | 139.94 | 144.18 | 139.27 | 140.82 | 138,433 | -1.64(-1.15%) |
Aug 15, 2013 | 160.06 | 160.38 | 140.76 | 142.46 | 316,337 | -17.54(-10.96%) |
Aug 14, 2013 | 164.92 | 165.52 | 159.92 | 160.00 | 128,184 | -5.82(-3.51%) |
Aug 13, 2013 | 165.50 | 168.54 | 165.10 | 165.82 | 142,447 | -2.04(-1.22%) |
Aug 12, 2013 | 169.40 | 170.08 | 166.38 | 167.86 | 181,063 | -15.44(-8.42%) |
Aug 09, 2013 | 186.16 | 187.00 | 181.20 | 183.30 | 119,831 | -2.88(-1.55%) |
Aug 08, 2013 | 195.66 | 195.66 | 185.72 | 186.18 | 363,465 | -16.46(-8.12%) |
Aug 07, 2013 | 205.36 | 205.36 | 200.28 | 202.64 | 188,831 | -0.54(-0.27%) |
Aug 06, 2013 | 201.96 | 203.86 | 200.92 | 203.18 | 74,325 | +3.70(+1.85%) |
Aug 05, 2013 | 198.48 | 200.36 | 197.54 | 199.48 | 69,963 | +2.80(+1.42%) |
Aug 02, 2013 | 194.50 | 197.16 | 193.24 | 196.68 | 63,297 | -3.64(-1.82%) |
Aug 01, 2013 | 198.20 | 201.20 | 197.88 | 200.32 | 53,708 | +3.34(+1.70%) |
Jul 31, 2013 | 199.88 | 205.42 | 191.38 | 196.98 | 194,567 | -2.18(-1.09%) |
Jul 30, 2013 | 198.74 | 200.16 | 197.60 | 199.16 | 43,809 | +2.06(+1.05%) |
Jul 29, 2013 | 195.50 | 197.18 | 194.60 | 197.10 | 81,401 | +3.64(+1.88%) |
Jul 26, 2013 | 194.38 | 200.50 | 191.92 | 193.46 | 89,377 | +3.64(+1.92%) |
Jul 25, 2013 | 191.70 | 191.70 | 189.04 | 189.82 | 88,516 | -1.08(-0.57%) |
Jul 24, 2013 | 188.82 | 194.00 | 187.78 | 190.90 | 99,175 | +5.56(+3.00%) |
Jul 23, 2013 | 189.50 | 190.34 | 184.82 | 185.34 | 69,933 | +0.36(+0.19%) |
Jul 22, 2013 | 185.14 | 204.32 | 182.70 | 184.98 | 187,153 | -19.34(-9.47%) |
Jul 19, 2013 | 205.78 | 206.62 | 203.58 | 204.32 | 35,665 | -3.08(-1.49%) |
Jul 18, 2013 | 206.36 | 210.16 | 204.00 | 207.40 | 65,017 | -0.62(-0.30%) |
Jul 17, 2013 | 193.80 | 209.48 | 192.22 | 208.02 | 121,482 | +13.60(+7.00%) |
Jul 16, 2013 | 196.20 | 196.40 | 194.22 | 194.42 | 45,164 | -1.64(-0.84%) |
Jul 15, 2013 | 198.20 | 198.68 | 195.28 | 196.06 | 36,275 | -0.68(-0.35%) |
Jul 12, 2013 | 198.30 | 199.40 | 196.02 | 196.74 | 66,752 | +4.98(+2.60%) |
Jul 11, 2013 | 194.30 | 197.54 | 191.46 | 191.76 | 139,895 | -21.34(-10.01%) |
Jul 10, 2013 | 211.68 | 214.30 | 207.52 | 213.10 | 96,698 | +1.54(+0.73%) |
Jul 09, 2013 | 212.64 | 213.50 | 210.18 | 211.56 | 86,052 | -3.90(-1.81%) |
Jul 08, 2013 | 215.16 | 215.50 | 213.36 | 215.46 | 71,689 | -5.44(-2.46%) |
Jul 05, 2013 | 217.60 | 223.40 | 217.40 | 220.90 | 153,258 | +19.06(+9.44%) |
Jul 03, 2013 | 202.84 | 204.22 | 198.36 | 201.84 | 117,279 | -7.72(-3.68%) |
Jul 02, 2013 | 201.44 | 210.98 | 201.44 | 209.56 | 94,002 | +5.68(+2.79%) |
Jul 01, 2013 | 201.72 | 206.34 | 199.60 | 203.88 | 115,354 | +1.34(+0.66%) |
Jun 28, 2013 | 226.22 | 226.82 | 202.54 | 202.54 | 227,097 | -27.06(-11.79%) |
Jun 26, 2013 | 220.00 | 229.88 | 218.76 | 229.60 | 413,409 | +23.12(+11.20%) |
Jun 25, 2013 | 204.44 | 207.76 | 202.98 | 206.48 | 92,300 | +0.48(+0.23%) |
Jun 24, 2013 | 202.50 | 209.48 | 200.90 | 206.00 | 120,121 | +8.00(+4.04%) |
Jun 21, 2013 | 198.80 | 201.48 | 195.80 | 198.00 | 167,919 | -7.98(-3.87%) |
Jun 20, 2013 | 200.60 | 205.98 | 195.30 | 205.98 | 309,343 | +29.48(+16.70%) |
Jun 19, 2013 | 170.92 | 177.64 | 168.66 | 176.50 | 132,140 | +4.48(+2.60%) |
Jun 18, 2013 | 169.66 | 173.60 | 168.86 | 172.02 | 131,414 | +3.36(+1.99%) |
Jun 17, 2013 | 168.16 | 169.41 | 167.14 | 168.66 | 59,268 | +3.62(+2.19%) |
Jun 14, 2013 | 165.40 | 167.28 | 163.72 | 165.04 | 126,041 | -4.36(-2.58%) |
Jun 13, 2013 | 170.52 | 172.72 | 167.02 | 169.40 | 77,765 | -0.78(-0.46%) |
Jun 12, 2013 | 170.98 | 171.70 | 165.96 | 170.18 | 118,185 | -1.92(-1.12%) |
Jun 11, 2013 | 173.52 | 174.36 | 169.52 | 172.10 | 111,240 | +4.30(+2.56%) |
Jun 10, 2013 | 170.08 | 170.90 | 164.94 | 167.80 | 108,233 | -4.48(-2.60%) |
Jun 07, 2013 | 166.56 | 172.56 | 164.02 | 172.28 | 343,998 | +15.36(+9.79%) |
Jun 06, 2013 | 158.72 | 160.88 | 154.00 | 156.92 | 184,526 | -2.24(-1.41%) |
Jun 05, 2013 | 158.44 | 160.12 | 155.84 | 159.16 | 155,788 | -0.08(-0.05%) |
Jun 04, 2013 | 160.36 | 162.76 | 158.92 | 159.24 | 119,424 | +2.84(+1.82%) |
Jun 03, 2013 | 160.64 | 162.76 | 153.04 | 156.40 | 170,290 | -7.56(-4.61%) |
May 31, 2013 | 161.50 | 164.36 | 160.78 | 163.96 | 179,844 | +7.48(+4.78%) |
May 30, 2013 | 153.64 | 157.12 | 151.26 | 156.48 | 184,146 | -3.92(-2.44%) |
May 29, 2013 | 161.60 | 163.14 | 159.60 | 160.40 | 84,123 | -2.38(-1.46%) |
May 28, 2013 | 161.60 | 164.70 | 157.98 | 162.78 | 130,581 | +1.22(+0.76%) |
May 24, 2013 | 161.46 | 162.34 | 158.78 | 161.56 | 81,832 | +3.58(+2.27%) |
May 23, 2013 | 161.36 | 164.12 | 157.26 | 157.98 | 153,969 | -3.80(-2.35%) |
May 22, 2013 | 156.52 | 164.22 | 148.32 | 161.78 | 758,963 | +0.22(+0.14%) |
May 21, 2013 | 163.68 | 166.18 | 158.32 | 161.56 | 404,049 | +10.56(+6.99%) |
May 20, 2013 | 174.98 | 175.30 | 147.98 | 151.00 | 645,752 | -15.07(-9.08%) |
May 17, 2013 | 159.82 | 166.22 | 158.96 | 166.07 | 278,544 | +7.95(+5.03%) |
May 16, 2013 | 162.00 | 162.60 | 156.66 | 158.12 | 220,879 | -3.40(-2.11%) |
May 15, 2013 | 155.56 | 161.80 | 154.55 | 161.52 | 287,869 | +14.26(+9.68%) |
May 13, 2013 | 145.16 | 147.34 | 144.70 | 147.26 | 128,995 | +2.48(+1.71%) |
May 10, 2013 | 151.44 | 152.76 | 144.42 | 144.78 | 264,133 | -2.00(-1.36%) |
May 09, 2013 | 145.34 | 148.22 | 143.18 | 146.78 | 177,774 | +2.98(+2.07%) |
May 08, 2013 | 144.36 | 146.88 | 142.84 | 143.80 | 217,688 | +0.08(+0.06%) |
May 07, 2013 | 148.34 | 149.24 | 143.30 | 143.72 | 226,044 | +0.60(+0.42%) |
May 06, 2013 | 142.88 | 144.78 | 142.08 | 143.12 | 94,206 | +1.10(+0.77%) |
May 03, 2013 | 143.96 | 145.56 | 141.63 | 142.02 | 375,731 | -3.54(-2.43%) |
May 02, 2013 | 143.38 | 146.72 | 142.42 | 145.56 | 235,772 | -2.22(-1.50%) |