Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 462.50 | 466.61 | 455.76 | 457.25 | 27,241 | -8.88(-1.91%) |
May 29, 2014 | 472.99 | 473.00 | 461.68 | 466.13 | 2,767 | -4.79(-1.02%) |
May 28, 2014 | 468.03 | 471.00 | 464.01 | 470.92 | 4,302 | +4.24(+0.91%) |
May 27, 2014 | 474.10 | 474.10 | 464.79 | 466.68 | 1,681 | -2.17(-0.46%) |
May 23, 2014 | 468.85 | 468.85 | 468.85 | 0 | -4.15(-0.88%) | |
May 22, 2014 | 466.00 | 473.08 | 465.50 | 473.00 | 5,505 | +8.50(+1.83%) |
May 21, 2014 | 458.37 | 465.25 | 454.09 | 464.50 | 2,422 | +3.67(+0.80%) |
May 20, 2014 | 468.74 | 471.64 | 458.00 | 460.83 | 5,292 | -12.81(-2.70%) |
May 19, 2014 | 469.25 | 474.50 | 468.03 | 473.64 | 2,572 | +3.14(+0.67%) |
May 16, 2014 | 480.67 | 480.67 | 470.00 | 470.50 | 944 | -9.78(-2.04%) |
May 15, 2014 | 465.05 | 485.25 | 465.00 | 480.28 | 17,362 | +15.28(+3.29%) |
May 14, 2014 | 460.00 | 466.30 | 458.52 | 465.00 | 2,963 | +5.00(+1.09%) |
May 13, 2014 | 455.40 | 460.00 | 455.40 | 460.00 | 1,776 | +3.73(+0.82%) |
May 12, 2014 | 460.38 | 460.38 | 455.90 | 456.27 | 4,015 | -3.73(-0.81%) |
May 09, 2014 | 447.10 | 463.29 | 447.10 | 460.00 | 7,547 | +8.00(+1.77%) |
May 08, 2014 | 458.75 | 459.05 | 449.86 | 452.00 | 2,184 | -7.15(-1.56%) |
May 07, 2014 | 461.84 | 461.90 | 458.32 | 459.15 | 7,662 | -3.88(-0.84%) |
May 06, 2014 | 459.46 | 464.95 | 457.29 | 463.03 | 3,056 | +5.43(+1.19%) |
May 05, 2014 | 452.90 | 461.02 | 447.94 | 457.60 | 2,835 | +5.60(+1.24%) |
May 02, 2014 | 429.37 | 452.00 | 425.81 | 452.00 | 8,195 | +12.75(+2.90%) |
May 01, 2014 | 436.57 | 441.37 | 435.25 | 439.25 | 41,743 | +2.02(+0.46%) |
Apr 30, 2014 | 440.00 | 440.00 | 435.90 | 437.23 | 1,337 | -2.77(-0.63%) |
Apr 29, 2014 | 439.25 | 441.68 | 438.06 | 440.00 | 4,680 | +1.00(+0.23%) |
Apr 28, 2014 | 430.73 | 439.00 | 430.57 | 439.00 | 4,377 | +6.00(+1.39%) |
Apr 25, 2014 | 427.25 | 433.25 | 427.01 | 433.00 | 2,935 | +5.85(+1.37%) |
Apr 24, 2014 | 426.00 | 427.31 | 426.00 | 427.15 | 1,292 | +0.90(+0.21%) |
Apr 23, 2014 | 430.18 | 430.18 | 425.50 | 426.25 | 1,627 | -3.91(-0.91%) |
Apr 22, 2014 | 425.86 | 431.00 | 425.86 | 430.16 | 1,697 | +2.16(+0.51%) |
Apr 21, 2014 | 429.45 | 429.54 | 425.61 | 428.00 | 3,168 | +1.50(+0.35%) |
Apr 17, 2014 | 426.50 | 426.50 | 426.50 | 0 | -0.71(-0.17%) | |
Apr 16, 2014 | 428.07 | 429.00 | 426.28 | 427.21 | 8,120 | +0.04(+0.01%) |
Apr 15, 2014 | 427.69 | 429.50 | 425.68 | 427.17 | 3,740 | -0.30(-0.07%) |
Apr 14, 2014 | 427.51 | 429.04 | 422.20 | 427.47 | 8,683 | +2.51(+0.59%) |
Apr 11, 2014 | 426.02 | 426.96 | 420.92 | 424.96 | 0 | -3.55(-0.83%) |
Apr 10, 2014 | 432.14 | 433.05 | 427.41 | 428.51 | 728 | -5.49(-1.26%) |
Apr 09, 2014 | 434.39 | 435.66 | 431.53 | 434.00 | 2,486 | +0.35(+0.08%) |
Apr 08, 2014 | 436.86 | 437.01 | 431.57 | 433.65 | 1,296 | +0.37(+0.08%) |
Apr 07, 2014 | 435.48 | 438.54 | 431.77 | 433.28 | 1,041 | -4.87(-1.11%) |
Apr 04, 2014 | 439.33 | 439.68 | 436.12 | 438.15 | 1,271 | +3.11(+0.71%) |
Apr 03, 2014 | 434.08 | 437.70 | 430.85 | 435.04 | 4,562 | +1.06(+0.24%) |
Apr 02, 2014 | 435.00 | 436.13 | 432.86 | 433.98 | 1,526 | -1.33(-0.31%) |
Apr 01, 2014 | 435.30 | 436.60 | 433.08 | 435.31 | 3,048 | +2.21(+0.51%) |
Mar 31, 2014 | 433.74 | 438.74 | 430.48 | 433.10 | 6,515 | +1.11(+0.26%) |
Mar 28, 2014 | 433.27 | 434.71 | 429.97 | 431.99 | 0 | -4.26(-0.98%) |
Mar 27, 2014 | 424.80 | 437.04 | 424.80 | 436.25 | 5,364 | +9.95(+2.33%) |
Mar 26, 2014 | 426.00 | 429.00 | 423.46 | 426.30 | 1,829 | -2.70(-0.63%) |
Mar 25, 2014 | 422.91 | 429.00 | 422.81 | 429.00 | 21,106 | +6.43(+1.52%) |
Mar 24, 2014 | 418.75 | 424.41 | 418.75 | 422.57 | 2,112 | -0.03(-0.01%) |
Mar 21, 2014 | 428.45 | 428.45 | 420.25 | 422.60 | 1,777 | +3.04(+0.72%) |
Mar 20, 2014 | 416.39 | 423.31 | 416.39 | 419.56 | 2,713 | +2.31(+0.55%) |
Mar 19, 2014 | 420.99 | 424.26 | 416.50 | 417.25 | 2,110 | -6.75(-1.59%) |
Mar 18, 2014 | 431.35 | 431.35 | 423.84 | 424.00 | 5,958 | -6.66(-1.55%) |
Mar 17, 2014 | 430.56 | 433.00 | 428.00 | 430.66 | 3,856 | +0.79(+0.18%) |
Mar 14, 2014 | 432.95 | 433.00 | 429.84 | 429.87 | 0 | -3.50(-0.81%) |
Mar 13, 2014 | 432.87 | 435.10 | 430.50 | 433.37 | 5,395 | +4.37(+1.02%) |
Mar 12, 2014 | 430.43 | 432.08 | 426.44 | 429.00 | 6,082 | -3.00(-0.69%) |
Mar 11, 2014 | 428.56 | 435.00 | 423.06 | 432.00 | 5,196 | +3.00(+0.70%) |
Mar 10, 2014 | 429.72 | 437.32 | 427.51 | 429.00 | 3,626 | -1.18(-0.27%) |
Mar 07, 2014 | 423.26 | 430.18 | 423.26 | 430.18 | 0 | +4.79(+1.13%) |
Mar 06, 2014 | 423.49 | 430.70 | 421.90 | 425.39 | 6,083 | +4.84(+1.15%) |
Mar 05, 2014 | 417.90 | 424.00 | 414.92 | 420.55 | 5,546 | +4.30(+1.03%) |
Mar 04, 2014 | 417.35 | 417.98 | 412.86 | 416.25 | 3,360 | +3.06(+0.74%) |
Mar 03, 2014 | 411.28 | 416.53 | 408.26 | 413.19 | 1,806 | -3.29(-0.79%) |
Feb 28, 2014 | 404.32 | 416.60 | 404.32 | 416.48 | 0 | +13.83(+3.43%) |
Feb 27, 2014 | 395.87 | 404.00 | 395.87 | 402.65 | 2,601 | +6.08(+1.53%) |
Feb 26, 2014 | 399.51 | 404.00 | 394.21 | 396.57 | 3,332 | -6.52(-1.62%) |
Feb 25, 2014 | 406.04 | 407.88 | 399.50 | 403.09 | 3,027 | -3.31(-0.81%) |
Feb 24, 2014 | 403.29 | 407.50 | 403.00 | 406.40 | 10,164 | +5.03(+1.25%) |
Feb 21, 2014 | 399.45 | 402.75 | 397.06 | 401.37 | 0 | +3.24(+0.81%) |
Feb 20, 2014 | 398.93 | 399.43 | 394.00 | 398.13 | 4,873 | +0.81(+0.21%) |
Feb 19, 2014 | 395.76 | 400.75 | 394.00 | 397.31 | 9,951 | +1.01(+0.26%) |
Feb 18, 2014 | 395.22 | 399.99 | 394.67 | 396.30 | 3,654 | +0.67(+0.17%) |
Feb 14, 2014 | 395.63 | 395.63 | 395.63 | 0 | -4.17(-1.04%) | |
Feb 13, 2014 | 398.00 | 405.00 | 397.75 | 399.80 | 12,604 | +1.15(+0.29%) |
Feb 12, 2014 | 395.00 | 404.13 | 395.00 | 398.65 | 3,282 | +4.52(+1.15%) |
Feb 11, 2014 | 386.74 | 395.00 | 386.72 | 394.13 | 3,218 | +5.99(+1.54%) |
Feb 10, 2014 | 389.73 | 392.03 | 388.14 | 388.14 | 5,857 | -0.80(-0.21%) |
Feb 07, 2014 | 388.05 | 390.78 | 388.00 | 388.94 | 0 | +2.78(+0.72%) |
Feb 06, 2014 | 382.40 | 387.37 | 380.00 | 386.16 | 5,977 | +5.66(+1.49%) |
Feb 05, 2014 | 382.96 | 384.00 | 378.40 | 380.50 | 4,643 | -4.15(-1.08%) |
Feb 04, 2014 | 389.70 | 390.00 | 378.38 | 384.65 | 5,631 | +0.22(+0.06%) |
Feb 03, 2014 | 386.73 | 389.06 | 380.30 | 384.43 | 8,812 | -0.07(-0.02%) |
Jan 31, 2014 | 380.15 | 386.34 | 377.15 | 384.50 | 2,922 | +0.73(+0.19%) |
Jan 30, 2014 | 381.48 | 386.43 | 379.00 | 383.77 | 1,884 | +2.74(+0.72%) |
Jan 29, 2014 | 381.76 | 384.02 | 376.77 | 381.03 | 3,642 | -3.08(-0.80%) |
Jan 28, 2014 | 376.34 | 386.00 | 375.16 | 384.11 | 2,665 | +7.23(+1.92%) |
Jan 27, 2014 | 383.60 | 386.15 | 376.50 | 376.88 | 5,487 | -7.12(-1.85%) |
Jan 24, 2014 | 386.49 | 386.53 | 381.04 | 384.00 | 0 | +1.44(+0.38%) |
Jan 23, 2014 | 383.25 | 386.22 | 382.00 | 382.56 | 4,936 | -1.79(-0.47%) |
Jan 22, 2014 | 384.21 | 387.50 | 382.21 | 384.35 | 8,913 | -0.27(-0.07%) |
Jan 21, 2014 | 390.00 | 397.26 | 382.31 | 384.62 | 7,389 | -1.68(-0.43%) |
Jan 17, 2014 | 386.30 | 386.30 | 386.30 | 0 | -7.51(-1.91%) | |
Jan 16, 2014 | 391.68 | 395.07 | 382.00 | 393.81 | 13,914 | +1.73(+0.44%) |
Jan 15, 2014 | 388.28 | 396.96 | 388.28 | 392.08 | 3,339 | +3.80(+0.98%) |
Jan 14, 2014 | 385.94 | 393.90 | 383.49 | 388.28 | 6,503 | +1.81(+0.47%) |
Jan 13, 2014 | 402.36 | 407.22 | 383.47 | 386.47 | 6,840 | -15.76(-3.92%) |
Jan 10, 2014 | 402.42 | 404.31 | 400.53 | 402.23 | 2,219 | -2.08(-0.51%) |
Jan 09, 2014 | 404.96 | 408.12 | 400.50 | 404.31 | 3,344 | +1.77(+0.44%) |
Jan 08, 2014 | 398.91 | 402.54 | 395.69 | 402.54 | 2,871 | +3.64(+0.91%) |
Jan 07, 2014 | 401.03 | 402.09 | 397.34 | 398.90 | 3,611 | -4.31(-1.07%) |
Jan 06, 2014 | 398.00 | 403.21 | 394.00 | 403.21 | 3,761 | +2.71(+0.68%) |
Jan 03, 2014 | 399.50 | 401.37 | 398.52 | 400.50 | 0 | +2.31(+0.58%) |
Jan 02, 2014 | 399.05 | 400.50 | 395.80 | 398.19 | 4,293 | -1.87(-0.47%) |
Dec 31, 2013 | 400.06 | 400.06 | 400.06 | 0 | +0.40(+0.10%) | |
Dec 30, 2013 | 394.91 | 399.66 | 392.00 | 399.66 | 3,343 | +4.63(+1.17%) |
Dec 27, 2013 | 394.95 | 397.54 | 392.00 | 395.03 | 0 | -2.97(-0.75%) |
Dec 26, 2013 | 396.21 | 400.00 | 394.00 | 398.00 | 2,670 | +1.00(+0.25%) |
Dec 24, 2013 | 394.86 | 397.00 | 394.00 | 397.00 | 0 | +1.67(+0.42%) |
Dec 23, 2013 | 398.05 | 400.00 | 395.32 | 395.33 | 2,923 | +3.03(+0.77%) |
Dec 20, 2013 | 395.50 | 396.00 | 389.04 | 392.30 | 0 | -3.20(-0.81%) |
Dec 19, 2013 | 391.76 | 398.22 | 390.37 | 395.50 | 2,705 | +3.59(+0.92%) |
Dec 18, 2013 | 386.77 | 394.10 | 384.69 | 391.91 | 4,270 | +6.39(+1.66%) |
Dec 17, 2013 | 384.49 | 386.12 | 381.00 | 385.52 | 4,130 | +2.83(+0.74%) |
Dec 16, 2013 | 385.18 | 388.66 | 382.69 | 382.69 | 5,752 | -4.51(-1.16%) |
Dec 13, 2013 | 387.86 | 390.16 | 382.79 | 387.20 | 0 | -0.80(-0.21%) |
Dec 12, 2013 | 386.70 | 388.00 | 380.01 | 388.00 | 10,832 | +0.15(+0.04%) |
Dec 11, 2013 | 391.12 | 391.34 | 386.70 | 387.85 | 5,052 | -2.52(-0.64%) |
Dec 10, 2013 | 390.00 | 392.64 | 387.50 | 390.37 | 2,958 | +2.18(+0.56%) |
Dec 09, 2013 | 390.24 | 390.25 | 385.00 | 388.19 | 3,571 | -1.81(-0.46%) |
Dec 06, 2013 | 392.48 | 394.54 | 390.00 | 390.00 | 3,531 | -1.87(-0.48%) |
Dec 05, 2013 | 384.95 | 392.00 | 384.55 | 391.87 | 2,279 | +3.88(+1.00%) |
Dec 04, 2013 | 391.45 | 392.23 | 386.76 | 387.99 | 2,813 | -1.08(-0.28%) |
Dec 03, 2013 | 388.67 | 391.00 | 382.05 | 389.07 | 3,223 | -0.32(-0.08%) |
Dec 02, 2013 | 387.89 | 391.67 | 387.00 | 389.39 | 2,291 | +3.58(+0.93%) |
Nov 29, 2013 | 384.02 | 386.71 | 383.00 | 385.81 | 2,614 | +3.34(+0.87%) |
Nov 27, 2013 | 393.06 | 396.28 | 379.90 | 382.47 | 22,764 | -17.49(-4.37%) |
Nov 26, 2013 | 399.73 | 401.35 | 397.27 | 399.96 | 283,363 | +1.61(+0.41%) |
Nov 25, 2013 | 403.67 | 403.67 | 397.00 | 398.35 | 3,699 | -3.53(-0.88%) |
Nov 22, 2013 | 404.41 | 404.41 | 400.77 | 401.88 | 6,698 | -1.91(-0.47%) |
Nov 21, 2013 | 405.28 | 406.00 | 403.08 | 403.79 | 2,454 | -1.50(-0.37%) |
Nov 20, 2013 | 403.99 | 406.94 | 400.47 | 405.29 | 4,965 | +4.96(+1.24%) |
Nov 19, 2013 | 409.18 | 409.35 | 399.42 | 400.33 | 11,942 | -8.39(-2.05%) |
Nov 18, 2013 | 408.87 | 409.88 | 406.55 | 408.72 | 9,686 | +0.72(+0.18%) |
Nov 15, 2013 | 406.53 | 409.43 | 406.26 | 408.00 | 10,161 | +2.10(+0.52%) |
Nov 14, 2013 | 400.75 | 405.98 | 399.00 | 405.90 | 5,465 | +6.90(+1.73%) |
Nov 13, 2013 | 404.84 | 405.25 | 398.00 | 399.00 | 6,561 | -4.81(-1.19%) |
Nov 12, 2013 | 407.98 | 407.98 | 401.87 | 403.81 | 2,678 | -2.17(-0.53%) |
Nov 11, 2013 | 401.15 | 408.97 | 401.15 | 405.98 | 3,146 | +1.95(+0.48%) |
Nov 08, 2013 | 408.33 | 409.16 | 401.03 | 404.03 | 7,009 | -6.96(-1.69%) |
Nov 07, 2013 | 408.82 | 411.98 | 408.82 | 410.99 | 6,899 | +2.36(+0.58%) |
Nov 06, 2013 | 413.41 | 413.41 | 402.10 | 408.63 | 19,622 | -7.50(-1.80%) |
Nov 05, 2013 | 405.85 | 416.13 | 404.99 | 416.13 | 11,856 | +8.13(+1.99%) |
Nov 04, 2013 | 412.84 | 414.08 | 400.73 | 408.00 | 8,810 | -12.16(-2.89%) |
Nov 01, 2013 | 431.55 | 434.62 | 414.47 | 420.16 | 12,619 | -16.01(-3.67%) |
Oct 31, 2013 | 439.59 | 448.51 | 431.78 | 436.17 | 2,979 | -1.35(-0.31%) |
Oct 30, 2013 | 447.80 | 449.40 | 435.67 | 437.52 | 1,777 | -8.48(-1.90%) |
Oct 29, 2013 | 453.60 | 454.09 | 446.00 | 446.00 | 1,792 | -7.00(-1.55%) |
Oct 28, 2013 | 448.62 | 456.00 | 446.42 | 453.00 | 6,964 | +7.32(+1.64%) |
Oct 25, 2013 | 435.47 | 453.42 | 434.77 | 445.68 | 7,181 | +9.38(+2.15%) |
Oct 24, 2013 | 434.28 | 437.35 | 434.00 | 436.31 | 1,354 | +1.21(+0.28%) |
Oct 23, 2013 | 441.43 | 443.52 | 429.07 | 435.09 | 3,263 | -2.91(-0.66%) |
Oct 22, 2013 | 434.06 | 446.28 | 434.06 | 438.00 | 9,331 | +5.92(+1.37%) |
Oct 21, 2013 | 431.45 | 434.95 | 429.08 | 432.08 | 1,908 | +0.74(+0.17%) |
Oct 18, 2013 | 433.78 | 434.09 | 425.00 | 431.34 | 6,182 | -2.81(-0.65%) |
Oct 17, 2013 | 433.51 | 434.15 | 429.00 | 434.15 | 4,965 | +0.42(+0.10%) |
Oct 16, 2013 | 427.77 | 433.74 | 427.00 | 433.74 | 8,188 | +6.69(+1.57%) |
Oct 15, 2013 | 423.75 | 430.51 | 420.18 | 427.05 | 12,026 | +1.80(+0.42%) |
Oct 14, 2013 | 424.26 | 426.29 | 423.00 | 425.25 | 1,396 | +0.67(+0.16%) |
Oct 11, 2013 | 423.06 | 428.00 | 422.26 | 424.58 | 14,520 | +3.03(+0.72%) |
Oct 10, 2013 | 420.14 | 422.26 | 417.80 | 421.55 | 2,193 | -13.11(-3.02%) |
Oct 09, 2013 | 418.16 | 434.67 | 417.18 | 434.67 | 1,503 | +14.40(+3.43%) |
Oct 08, 2013 | 416.35 | 422.33 | 414.88 | 420.27 | 22,886 | +4.15(+1.00%) |
Oct 07, 2013 | 412.45 | 417.98 | 410.50 | 416.12 | 1,123 | +3.02(+0.73%) |
Oct 04, 2013 | 415.61 | 415.61 | 408.00 | 413.10 | 4,634 | -2.91(-0.70%) |
Oct 03, 2013 | 414.00 | 416.57 | 412.13 | 416.01 | 2,533 | +5.45(+1.33%) |
Oct 02, 2013 | 410.10 | 414.00 | 408.34 | 410.56 | 5,823 | -1.52(-0.37%) |
Oct 01, 2013 | 406.80 | 413.46 | 406.80 | 412.08 | 6,440 | +4.53(+1.11%) |
Sep 30, 2013 | 409.59 | 412.50 | 407.55 | 407.55 | 4,056 | -0.10(-0.03%) |
Sep 27, 2013 | 405.19 | 412.50 | 404.93 | 407.65 | 2,978 | -0.31(-0.08%) |
Sep 26, 2013 | 406.80 | 410.16 | 406.79 | 407.96 | 6,062 | -0.39(-0.09%) |
Sep 25, 2013 | 406.94 | 409.33 | 406.46 | 408.35 | 8,355 | +0.98(+0.24%) |
Sep 24, 2013 | 405.45 | 411.85 | 405.16 | 407.37 | 8,451 | -1.13(-0.28%) |
Sep 23, 2013 | 406.01 | 410.00 | 402.65 | 408.50 | 23,355 | +2.72(+0.67%) |
Sep 20, 2013 | 407.49 | 408.92 | 405.10 | 405.78 | 21,510 | -1.64(-0.40%) |
Sep 19, 2013 | 413.75 | 414.19 | 407.06 | 407.42 | 3,690 | -4.16(-1.01%) |
Sep 18, 2013 | 410.27 | 414.17 | 407.92 | 411.58 | 2,847 | +3.34(+0.82%) |
Sep 17, 2013 | 408.22 | 411.40 | 403.77 | 408.24 | 4,417 | -1.53(-0.37%) |
Sep 16, 2013 | 410.00 | 409.84 | 406.30 | 409.77 | 5,760 | +3.56(+0.88%) |
Sep 13, 2013 | 407.12 | 410.91 | 404.93 | 406.21 | 2,983 | -2.18(-0.53%) |
Sep 12, 2013 | 405.00 | 409.90 | 405.00 | 408.38 | 774 | +2.59(+0.64%) |
Sep 11, 2013 | 403.00 | 406.26 | 400.34 | 405.80 | 1,264 | +2.95(+0.73%) |
Sep 10, 2013 | 401.32 | 407.60 | 400.77 | 402.85 | 1,364 | +1.85(+0.46%) |
Sep 09, 2013 | 401.48 | 404.10 | 400.03 | 401.00 | 13,932 | +0.00(+0.00%) |
Sep 06, 2013 | 407.63 | 408.05 | 400.34 | 401.00 | 26,848 | -6.75(-1.66%) |
Sep 05, 2013 | 408.64 | 410.14 | 406.00 | 407.75 | 13,487 | -1.74(-0.43%) |
Sep 04, 2013 | 407.10 | 411.81 | 406.46 | 409.49 | 3,484 | +1.49(+0.37%) |
Sep 03, 2013 | 414.36 | 414.36 | 408.00 | 408.00 | 3,250 | -3.15(-0.77%) |
Aug 30, 2013 | 413.20 | 413.72 | 409.22 | 411.15 | 7,721 | -1.12(-0.27%) |
Aug 29, 2013 | 412.33 | 412.37 | 407.44 | 412.27 | 1,955 | +0.33(+0.08%) |
Aug 28, 2013 | 412.70 | 413.08 | 410.50 | 411.94 | 800 | -1.44(-0.35%) |
Aug 27, 2013 | 412.48 | 415.00 | 411.68 | 413.38 | 5,462 | -0.62(-0.15%) |
Aug 26, 2013 | 412.77 | 414.90 | 410.00 | 414.00 | 1,861 | -0.08(-0.02%) |
Aug 23, 2013 | 410.52 | 414.43 | 410.52 | 414.08 | 4,405 | +2.31(+0.56%) |
Aug 22, 2013 | 409.59 | 411.80 | 408.24 | 411.78 | 2,717 | +1.77(+0.43%) |
Aug 21, 2013 | 402.77 | 411.41 | 401.19 | 410.01 | 1,388 | +5.02(+1.24%) |
Aug 20, 2013 | 402.29 | 407.96 | 402.29 | 404.99 | 2,095 | +0.68(+0.17%) |
Aug 19, 2013 | 407.21 | 407.65 | 403.25 | 404.31 | 3,303 | -0.12(-0.03%) |
Aug 16, 2013 | 408.32 | 408.62 | 403.60 | 404.43 | 3,690 | -3.70(-0.91%) |
Aug 15, 2013 | 407.50 | 409.80 | 403.88 | 408.13 | 2,104 | +0.97(+0.24%) |
Aug 14, 2013 | 412.66 | 413.17 | 405.42 | 407.16 | 1,174 | -4.60(-1.12%) |
Aug 13, 2013 | 410.76 | 414.72 | 410.76 | 411.76 | 1,608 | -0.92(-0.22%) |
Aug 12, 2013 | 413.62 | 414.53 | 411.67 | 412.68 | 3,582 | -2.74(-0.66%) |
Aug 09, 2013 | 412.64 | 416.84 | 410.40 | 415.42 | 1,258 | +1.53(+0.37%) |
Aug 08, 2013 | 408.02 | 414.12 | 408.00 | 413.89 | 12,763 | +5.79(+1.42%) |
Aug 07, 2013 | 411.58 | 411.58 | 405.00 | 408.10 | 1,520 | -4.53(-1.10%) |
Aug 06, 2013 | 404.32 | 417.20 | 404.32 | 412.63 | 34,563 | +4.64(+1.14%) |
Aug 05, 2013 | 401.50 | 408.00 | 398.20 | 407.99 | 9,013 | +6.09(+1.52%) |
Aug 02, 2013 | 401.92 | 404.10 | 396.00 | 401.90 | 2,584 | -2.60(-0.64%) |
Aug 01, 2013 | 398.03 | 405.00 | 398.03 | 404.50 | 8,457 | +6.89(+1.73%) |
Jul 31, 2013 | 400.03 | 404.05 | 397.59 | 397.61 | 2,541 | -2.94(-0.73%) |
Jul 30, 2013 | 400.29 | 403.08 | 396.80 | 400.55 | 4,527 | -2.11(-0.52%) |
Jul 29, 2013 | 403.59 | 404.12 | 400.83 | 402.66 | 1,291 | +1.39(+0.35%) |
Jul 26, 2013 | 402.93 | 404.08 | 399.00 | 401.27 | 3,423 | -2.68(-0.66%) |
Jul 25, 2013 | 406.00 | 408.44 | 401.64 | 403.95 | 9,248 | -2.06(-0.51%) |
Jul 24, 2013 | 409.62 | 410.04 | 404.96 | 406.01 | 3,307 | -1.00(-0.24%) |
Jul 23, 2013 | 405.49 | 408.60 | 405.41 | 407.00 | 5,852 | -1.15(-0.28%) |
Jul 22, 2013 | 405.30 | 408.16 | 402.84 | 408.16 | 1,556 | +3.97(+0.98%) |
Jul 19, 2013 | 403.52 | 406.95 | 402.32 | 404.18 | 5,785 | -0.32(-0.08%) |
Jul 18, 2013 | 406.40 | 406.63 | 402.80 | 404.50 | 4,611 | -0.62(-0.15%) |
Jul 17, 2013 | 407.52 | 408.75 | 403.70 | 405.12 | 6,226 | -2.51(-0.62%) |
Jul 16, 2013 | 401.74 | 409.01 | 401.74 | 407.63 | 10,156 | +2.96(+0.73%) |
Jul 15, 2013 | 401.61 | 405.00 | 399.42 | 404.67 | 7,114 | +6.67(+1.67%) |
Jul 12, 2013 | 396.00 | 399.01 | 395.50 | 398.00 | 18,840 | +2.50(+0.63%) |
Jul 11, 2013 | 394.85 | 398.00 | 390.57 | 395.50 | 16,054 | +4.50(+1.15%) |
Jul 10, 2013 | 391.90 | 393.91 | 390.83 | 391.00 | 11,043 | -2.20(-0.56%) |
Jul 09, 2013 | 388.59 | 393.20 | 386.00 | 393.20 | 9,741 | +7.20(+1.87%) |
Jul 08, 2013 | 394.42 | 396.00 | 385.30 | 386.00 | 42,915 | -9.95(-2.51%) |
Jul 05, 2013 | 393.31 | 397.11 | 393.00 | 395.95 | 2,497 | +5.52(+1.41%) |
Jul 03, 2013 | 384.81 | 391.21 | 384.81 | 390.43 | 969 | -3.75(-0.95%) |
Jul 02, 2013 | 392.18 | 395.88 | 391.00 | 394.18 | 2,908 | -1.82(-0.46%) |
Jul 01, 2013 | 390.11 | 396.00 | 390.11 | 396.00 | 1,396 | +5.90(+1.51%) |
Jun 28, 2013 | 386.80 | 390.10 | 379.26 | 390.10 | 6,180 | +2.50(+0.64%) |
Jun 27, 2013 | 386.83 | 389.70 | 384.41 | 387.60 | 4,642 | +2.95(+0.77%) |
Jun 26, 2013 | 382.77 | 385.04 | 376.26 | 384.65 | 4,644 | +3.61(+0.95%) |
Jun 25, 2013 | 387.65 | 388.00 | 380.05 | 381.04 | 7,161 | -4.22(-1.10%) |
Jun 24, 2013 | 384.27 | 388.58 | 380.11 | 385.26 | 4,417 | -1.81(-0.47%) |
Jun 21, 2013 | 389.53 | 390.09 | 386.63 | 387.07 | 4,128 | -5.43(-1.38%) |
Jun 20, 2013 | 397.87 | 397.87 | 390.04 | 392.50 | 3,693 | -9.64(-2.40%) |
Jun 19, 2013 | 405.62 | 408.28 | 400.00 | 402.14 | 2,884 | -3.08(-0.76%) |
Jun 18, 2013 | 412.50 | 412.50 | 405.22 | 405.22 | 2,131 | -5.37(-1.31%) |
Jun 17, 2013 | 410.00 | 415.79 | 408.02 | 410.59 | 6,851 | +4.19(+1.03%) |
Jun 14, 2013 | 409.10 | 409.14 | 404.38 | 406.40 | 1,083 | -2.75(-0.67%) |
Jun 13, 2013 | 398.83 | 409.45 | 398.10 | 409.15 | 5,475 | +10.75(+2.70%) |
Jun 12, 2013 | 405.18 | 407.47 | 398.00 | 398.40 | 5,309 | -5.91(-1.46%) |
Jun 11, 2013 | 405.77 | 409.15 | 403.11 | 404.31 | 16,088 | -2.47(-0.61%) |
Jun 10, 2013 | 414.58 | 415.91 | 405.75 | 406.78 | 4,678 | -6.86(-1.66%) |
Jun 07, 2013 | 411.37 | 415.64 | 411.37 | 413.64 | 3,500 | +2.21(+0.54%) |
Jun 06, 2013 | 403.84 | 412.50 | 403.72 | 411.43 | 1,948 | +5.52(+1.36%) |
Jun 05, 2013 | 400.69 | 406.06 | 400.61 | 405.90 | 3,529 | +2.70(+0.67%) |
Jun 04, 2013 | 401.22 | 407.05 | 400.75 | 403.20 | 1,265 | -5.18(-1.27%) |