Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 265.00 | 267.30 | 264.40 | 264.90 | 97,303 | +3.10(+1.18%) |
May 29, 2014 | 264.60 | 265.00 | 259.70 | 261.80 | 93,437 | -3.30(-1.24%) |
May 28, 2014 | 261.00 | 266.30 | 260.80 | 265.10 | 85,629 | +6.00(+2.32%) |
May 27, 2014 | 260.80 | 261.69 | 258.60 | 259.10 | 75,943 | +0.80(+0.31%) |
May 23, 2014 | 259.50 | 258.30 | 258.30 | 258.30 | 78,270 | -2.60(-1.00%) |
May 22, 2014 | 259.40 | 262.00 | 258.80 | 260.90 | 67,376 | -0.30(-0.11%) |
May 21, 2014 | 265.00 | 265.00 | 258.30 | 261.20 | 228,752 | -6.40(-2.39%) |
May 20, 2014 | 270.50 | 271.90 | 267.50 | 267.60 | 67,835 | -2.20(-0.82%) |
May 19, 2014 | 269.40 | 270.60 | 267.80 | 269.80 | 78,557 | -2.50(-0.92%) |
May 16, 2014 | 274.00 | 274.40 | 271.70 | 272.30 | 56,419 | -2.80(-1.02%) |
May 15, 2014 | 273.50 | 276.70 | 273.30 | 275.10 | 77,409 | +2.20(+0.81%) |
May 14, 2014 | 272.40 | 273.40 | 270.70 | 272.90 | 91,078 | -1.90(-0.69%) |
May 13, 2014 | 278.00 | 280.20 | 274.60 | 274.80 | 129,919 | -6.80(-2.41%) |
May 12, 2014 | 281.10 | 283.00 | 280.10 | 281.60 | 40,030 | -3.30(-1.16%) |
May 09, 2014 | 280.60 | 286.80 | 279.31 | 284.90 | 65,356 | +1.10(+0.39%) |
May 08, 2014 | 284.50 | 286.20 | 283.60 | 283.80 | 51,495 | +1.60(+0.57%) |
May 07, 2014 | 284.30 | 287.90 | 281.30 | 282.20 | 89,707 | -6.80(-2.35%) |
May 06, 2014 | 286.70 | 289.60 | 283.80 | 289.00 | 50,253 | -0.30(-0.10%) |
May 05, 2014 | 287.60 | 292.00 | 287.50 | 289.30 | 70,460 | +2.40(+0.84%) |
May 02, 2014 | 288.20 | 289.30 | 285.00 | 286.90 | 79,668 | -1.80(-0.62%) |
May 01, 2014 | 290.40 | 291.60 | 286.50 | 288.70 | 131,200 | +2.90(+1.01%) |
Apr 30, 2014 | 287.20 | 288.80 | 285.70 | 285.80 | 143,986 | +5.70(+2.03%) |
Apr 29, 2014 | 275.20 | 280.70 | 273.90 | 280.10 | 57,326 | -0.60(-0.21%) |
Apr 28, 2014 | 279.80 | 283.90 | 279.60 | 280.70 | 88,826 | -0.80(-0.28%) |
Apr 25, 2014 | 281.60 | 282.20 | 279.80 | 281.50 | 152,381 | +6.70(+2.44%) |
Apr 24, 2014 | 273.40 | 275.60 | 272.60 | 274.80 | 77,777 | -2.50(-0.90%) |
Apr 23, 2014 | 275.30 | 278.20 | 274.20 | 277.30 | 73,712 | +1.10(+0.40%) |
Apr 22, 2014 | 273.90 | 277.70 | 273.50 | 276.20 | 129,636 | +7.90(+2.94%) |
Apr 21, 2014 | 269.40 | 269.70 | 267.20 | 268.30 | 69,350 | +0.00(+0.00%) |
Apr 17, 2014 | 270.40 | 268.30 | 268.30 | 268.30 | 112,300 | -2.10(-0.78%) |
Apr 16, 2014 | 266.40 | 273.50 | 266.30 | 270.40 | 127,213 | -1.60(-0.59%) |
Apr 15, 2014 | 272.00 | 272.50 | 270.00 | 272.00 | 74,206 | -0.10(-0.04%) |
Apr 14, 2014 | 273.40 | 273.70 | 269.70 | 272.10 | 77,938 | -3.90(-1.41%) |
Apr 11, 2014 | 275.70 | 276.00 | 271.00 | 276.00 | 126,395 | +0.30(+0.11%) |
Apr 10, 2014 | 275.20 | 276.50 | 273.60 | 275.70 | 68,882 | +0.50(+0.18%) |
Apr 09, 2014 | 278.50 | 279.70 | 273.10 | 275.20 | 163,064 | -4.50(-1.61%) |
Apr 08, 2014 | 286.50 | 288.90 | 278.16 | 279.70 | 220,862 | -10.00(-3.45%) |
Apr 07, 2014 | 290.50 | 293.80 | 286.00 | 289.70 | 121,320 | +2.60(+0.91%) |
Apr 04, 2014 | 286.60 | 287.90 | 284.20 | 287.10 | 135,273 | -4.80(-1.64%) |
Apr 03, 2014 | 297.00 | 297.50 | 290.89 | 291.90 | 92,543 | -5.50(-1.85%) |
Apr 02, 2014 | 297.50 | 300.20 | 295.10 | 297.40 | 118,280 | +0.20(+0.07%) |
Apr 01, 2014 | 287.10 | 297.40 | 286.78 | 297.20 | 170,847 | +11.80(+4.13%) |
Mar 31, 2014 | 285.30 | 288.90 | 282.80 | 285.40 | 131,566 | +0.60(+0.21%) |
Mar 28, 2014 | 282.20 | 285.80 | 281.30 | 284.80 | 156,942 | -1.70(-0.59%) |
Mar 27, 2014 | 286.50 | 287.40 | 284.30 | 286.50 | 111,458 | -6.70(-2.29%) |
Mar 26, 2014 | 295.00 | 297.30 | 291.50 | 293.20 | 139,907 | -5.60(-1.87%) |
Mar 25, 2014 | 295.60 | 301.10 | 292.80 | 298.80 | 121,656 | +0.70(+0.23%) |
Mar 24, 2014 | 292.80 | 298.80 | 292.60 | 298.10 | 103,574 | +0.80(+0.27%) |
Mar 21, 2014 | 299.00 | 299.20 | 292.70 | 297.30 | 128,624 | -4.70(-1.56%) |
Mar 20, 2014 | 301.90 | 305.60 | 297.50 | 302.00 | 124,099 | +2.20(+0.73%) |
Mar 19, 2014 | 301.50 | 304.10 | 298.60 | 299.80 | 107,571 | -1.90(-0.63%) |
Mar 18, 2014 | 308.10 | 308.20 | 300.49 | 301.70 | 98,459 | -7.80(-2.52%) |
Mar 17, 2014 | 306.10 | 312.70 | 305.00 | 309.50 | 161,985 | +6.60(+2.18%) |
Mar 14, 2014 | 304.20 | 306.70 | 300.70 | 302.90 | 136,665 | -3.90(-1.27%) |
Mar 13, 2014 | 308.20 | 310.10 | 306.30 | 306.80 | 137,685 | +0.00(+0.00%) |
Mar 12, 2014 | 307.80 | 311.50 | 303.00 | 306.80 | 274,802 | +7.90(+2.64%) |
Mar 11, 2014 | 293.20 | 299.50 | 291.70 | 298.90 | 199,145 | +7.60(+2.61%) |
Mar 10, 2014 | 291.50 | 293.00 | 289.30 | 291.30 | 79,103 | +7.20(+2.53%) |
Mar 07, 2014 | 286.10 | 286.45 | 281.90 | 284.10 | 87,106 | -2.80(-0.98%) |
Mar 06, 2014 | 293.70 | 296.80 | 286.80 | 286.90 | 160,753 | -5.80(-1.98%) |
Mar 05, 2014 | 282.20 | 293.00 | 281.10 | 292.70 | 152,251 | +12.10(+4.31%) |
Mar 04, 2014 | 279.00 | 282.80 | 278.60 | 280.60 | 124,708 | +6.70(+2.45%) |
Mar 03, 2014 | 276.00 | 276.77 | 271.00 | 273.90 | 256,791 | -12.20(-4.26%) |
Feb 28, 2014 | 288.90 | 289.40 | 283.90 | 286.10 | 102,994 | -1.30(-0.45%) |
Feb 27, 2014 | 288.70 | 290.60 | 286.30 | 287.40 | 74,890 | +0.60(+0.21%) |
Feb 26, 2014 | 287.50 | 288.50 | 284.30 | 286.80 | 115,271 | -2.50(-0.86%) |
Feb 25, 2014 | 290.40 | 294.00 | 288.70 | 289.30 | 193,446 | +3.00(+1.05%) |
Feb 24, 2014 | 287.70 | 288.30 | 281.20 | 286.30 | 121,384 | -2.00(-0.69%) |
Feb 21, 2014 | 287.30 | 291.50 | 286.20 | 288.30 | 112,761 | +2.80(+0.98%) |
Feb 20, 2014 | 286.40 | 288.20 | 285.15 | 285.50 | 120,646 | -0.70(-0.24%) |
Feb 19, 2014 | 288.80 | 289.54 | 284.30 | 286.20 | 134,339 | -3.40(-1.17%) |
Feb 18, 2014 | 294.30 | 295.80 | 288.00 | 289.60 | 214,953 | -11.00(-3.66%) |
Feb 14, 2014 | 303.60 | 300.60 | 300.60 | 300.60 | 89,940 | -0.70(-0.23%) |
Feb 13, 2014 | 304.10 | 304.30 | 299.90 | 301.30 | 94,993 | -1.60(-0.53%) |
Feb 12, 2014 | 298.50 | 303.50 | 296.70 | 302.90 | 153,756 | -2.40(-0.79%) |
Feb 11, 2014 | 305.40 | 306.90 | 303.00 | 305.30 | 146,479 | -0.20(-0.07%) |
Feb 10, 2014 | 304.60 | 306.68 | 301.60 | 305.50 | 148,592 | +0.30(+0.10%) |
Feb 07, 2014 | 316.10 | 317.10 | 303.70 | 305.20 | 252,333 | -13.70(-4.30%) |
Feb 06, 2014 | 314.20 | 321.10 | 313.40 | 318.90 | 112,009 | -3.60(-1.12%) |
Feb 05, 2014 | 319.90 | 325.40 | 317.60 | 322.50 | 124,551 | +0.90(+0.28%) |
Feb 04, 2014 | 322.60 | 324.00 | 319.30 | 321.60 | 81,973 | -4.30(-1.32%) |
Feb 03, 2014 | 321.20 | 329.10 | 319.20 | 325.90 | 232,071 | +4.60(+1.43%) |
Jan 31, 2014 | 321.50 | 322.00 | 315.30 | 321.30 | 189,084 | +2.90(+0.91%) |
Jan 30, 2014 | 315.40 | 318.50 | 314.20 | 318.40 | 181,997 | -4.00(-1.24%) |
Jan 29, 2014 | 327.80 | 328.40 | 319.70 | 322.40 | 196,570 | -0.70(-0.22%) |
Jan 28, 2014 | 325.50 | 325.50 | 320.10 | 323.10 | 138,922 | -9.50(-2.86%) |
Jan 27, 2014 | 326.30 | 337.00 | 325.00 | 332.60 | 208,482 | +6.70(+2.06%) |
Jan 24, 2014 | 322.30 | 329.90 | 322.15 | 325.90 | 129,113 | +2.60(+0.80%) |
Jan 23, 2014 | 324.20 | 326.20 | 319.60 | 323.30 | 190,422 | -3.10(-0.95%) |
Jan 22, 2014 | 333.80 | 334.30 | 325.90 | 326.40 | 172,765 | -11.30(-3.35%) |
Jan 21, 2014 | 337.90 | 343.00 | 336.80 | 337.70 | 135,916 | -6.80(-1.97%) |
Jan 17, 2014 | 340.90 | 344.50 | 344.50 | 344.50 | 68,370 | -0.70(-0.20%) |
Jan 16, 2014 | 344.80 | 348.50 | 343.50 | 345.20 | 70,469 | +2.60(+0.76%) |
Jan 15, 2014 | 358.00 | 353.10 | 340.60 | 342.60 | 195,527 | -15.40(-4.30%) |
Jan 14, 2014 | 358.40 | 360.70 | 353.70 | 358.00 | 139,619 | -5.10(-1.40%) |
Jan 13, 2014 | 358.90 | 364.90 | 357.70 | 363.10 | 127,972 | +8.20(+2.31%) |
Jan 10, 2014 | 356.30 | 360.60 | 352.70 | 354.90 | 219,765 | -2.40(-0.67%) |
Jan 09, 2014 | 355.20 | 366.40 | 355.10 | 357.30 | 359,757 | +1.10(+0.31%) |
Jan 08, 2014 | 348.30 | 358.70 | 347.90 | 356.20 | 175,618 | +9.00(+2.59%) |
Jan 07, 2014 | 349.80 | 350.40 | 344.50 | 347.20 | 138,450 | -0.90(-0.26%) |
Jan 06, 2014 | 346.90 | 351.90 | 344.92 | 348.10 | 182,117 | +3.90(+1.13%) |
Jan 03, 2014 | 337.30 | 346.80 | 337.10 | 344.20 | 201,911 | +9.10(+2.72%) |
Jan 02, 2014 | 326.50 | 336.50 | 326.50 | 335.10 | 231,889 | +19.30(+6.11%) |
Dec 31, 2013 | 316.60 | 315.80 | 315.80 | 315.80 | 83,570 | +3.60(+1.15%) |
Dec 30, 2013 | 308.10 | 312.80 | 307.10 | 312.20 | 75,503 | +5.20(+1.69%) |
Dec 27, 2013 | 307.10 | 307.80 | 303.60 | 307.00 | 97,236 | -3.50(-1.13%) |
Dec 26, 2013 | 311.70 | 312.70 | 310.00 | 310.50 | 64,067 | -2.50(-0.80%) |
Dec 24, 2013 | 314.00 | 314.00 | 312.30 | 313.00 | 17,860 | -3.00(-0.95%) |
Dec 23, 2013 | 315.10 | 316.92 | 314.00 | 316.00 | 51,666 | +1.20(+0.38%) |
Dec 20, 2013 | 315.60 | 318.30 | 313.00 | 314.80 | 91,052 | -2.70(-0.85%) |
Dec 19, 2013 | 319.00 | 319.70 | 313.10 | 317.50 | 152,371 | -6.20(-1.92%) |
Dec 18, 2013 | 323.20 | 325.70 | 321.10 | 323.70 | 155,949 | -2.80(-0.86%) |
Dec 17, 2013 | 323.20 | 326.90 | 321.40 | 326.50 | 74,488 | +1.80(+0.55%) |
Dec 16, 2013 | 325.20 | 325.70 | 322.10 | 324.70 | 101,895 | -5.30(-1.61%) |
Dec 13, 2013 | 328.10 | 331.20 | 326.60 | 330.00 | 130,993 | +5.80(+1.79%) |
Dec 12, 2013 | 321.10 | 324.38 | 320.80 | 324.20 | 93,221 | +0.30(+0.09%) |
Dec 11, 2013 | 320.40 | 325.50 | 318.70 | 323.90 | 150,305 | +6.20(+1.95%) |
Dec 10, 2013 | 318.20 | 322.60 | 317.30 | 317.70 | 170,054 | -7.40(-2.28%) |
Dec 09, 2013 | 321.50 | 325.40 | 321.50 | 325.10 | 100,141 | +2.30(+0.71%) |
Dec 06, 2013 | 325.00 | 326.00 | 322.10 | 322.80 | 105,335 | -2.10(-0.65%) |
Dec 05, 2013 | 325.00 | 325.60 | 320.60 | 324.90 | 172,016 | -0.90(-0.28%) |
Dec 04, 2013 | 328.40 | 332.00 | 323.30 | 325.80 | 303,363 | -7.30(-2.19%) |
Dec 03, 2013 | 347.50 | 347.90 | 332.90 | 333.10 | 326,455 | -17.30(-4.94%) |
Dec 02, 2013 | 355.00 | 355.70 | 348.40 | 350.40 | 310,179 | -4.70(-1.32%) |
Nov 29, 2013 | 358.00 | 358.10 | 349.70 | 355.10 | 118,317 | -6.00(-1.66%) |
Nov 27, 2013 | 361.30 | 366.10 | 360.20 | 361.10 | 350,810 | +10.40(+2.97%) |
Nov 26, 2013 | 349.00 | 352.90 | 347.30 | 350.70 | 194,653 | +2.50(+0.72%) |
Nov 25, 2013 | 351.80 | 352.80 | 346.20 | 348.20 | 311,855 | +4.20(+1.22%) |
Nov 22, 2013 | 342.60 | 349.13 | 340.60 | 344.00 | 218,681 | +2.50(+0.73%) |
Nov 21, 2013 | 345.60 | 348.60 | 338.10 | 341.50 | 216,893 | -10.70(-3.04%) |
Nov 20, 2013 | 349.20 | 355.50 | 347.30 | 352.20 | 170,467 | +1.60(+0.46%) |
Nov 19, 2013 | 351.80 | 355.70 | 349.10 | 350.60 | 117,661 | -2.20(-0.62%) |
Nov 18, 2013 | 347.30 | 354.50 | 343.26 | 352.80 | 88,546 | +5.30(+1.53%) |
Nov 15, 2013 | 343.80 | 348.20 | 343.80 | 347.50 | 104,091 | +1.10(+0.32%) |
Nov 14, 2013 | 351.50 | 356.20 | 342.50 | 346.40 | 147,563 | -6.20(-1.76%) |
Nov 12, 2013 | 343.30 | 355.20 | 339.54 | 352.60 | 257,537 | +11.90(+3.49%) |
Nov 11, 2013 | 345.00 | 345.70 | 338.50 | 340.70 | 108,872 | -4.60(-1.33%) |
Nov 08, 2013 | 343.90 | 348.20 | 341.50 | 345.30 | 107,752 | -1.00(-0.29%) |
Nov 07, 2013 | 345.30 | 349.50 | 344.60 | 346.30 | 85,812 | +3.90(+1.14%) |
Nov 06, 2013 | 348.60 | 348.80 | 338.00 | 342.40 | 184,532 | -10.30(-2.92%) |
Nov 05, 2013 | 347.70 | 355.10 | 346.70 | 352.70 | 135,272 | +7.60(+2.20%) |
Nov 04, 2013 | 345.30 | 346.00 | 340.81 | 345.10 | 97,545 | +1.40(+0.41%) |
Nov 01, 2013 | 338.20 | 346.00 | 338.20 | 343.70 | 193,289 | +10.35(+3.10%) |
Oct 31, 2013 | 332.00 | 334.90 | 328.40 | 333.35 | 104,662 | +3.25(+0.98%) |
Oct 30, 2013 | 326.90 | 331.00 | 325.70 | 330.10 | 96,254 | +9.00(+2.80%) |
Oct 29, 2013 | 321.60 | 323.20 | 319.60 | 321.10 | 60,811 | +2.20(+0.69%) |
Oct 28, 2013 | 323.80 | 325.20 | 317.60 | 318.90 | 107,185 | -4.30(-1.33%) |
Oct 25, 2013 | 328.10 | 328.80 | 323.00 | 323.20 | 84,412 | -6.10(-1.85%) |
Oct 24, 2013 | 334.60 | 336.50 | 328.21 | 329.30 | 126,886 | -0.60(-0.18%) |
Oct 23, 2013 | 332.90 | 334.90 | 326.80 | 329.90 | 223,734 | +8.70(+2.71%) |
Oct 22, 2013 | 311.80 | 322.00 | 309.31 | 321.20 | 183,319 | +8.60(+2.75%) |
Oct 21, 2013 | 308.30 | 314.80 | 307.20 | 312.60 | 147,198 | +7.00(+2.29%) |
Oct 18, 2013 | 304.10 | 307.40 | 303.50 | 305.60 | 67,565 | -1.80(-0.59%) |
Oct 17, 2013 | 305.00 | 310.90 | 303.70 | 307.40 | 200,596 | +8.60(+2.88%) |
Oct 16, 2013 | 303.20 | 304.10 | 294.00 | 298.80 | 181,146 | -7.20(-2.35%) |
Oct 15, 2013 | 303.30 | 306.20 | 299.80 | 306.00 | 141,419 | +6.10(+2.03%) |
Oct 14, 2013 | 302.90 | 304.80 | 297.60 | 299.90 | 89,770 | -1.70(-0.56%) |
Oct 11, 2013 | 306.20 | 306.80 | 300.60 | 301.60 | 247,744 | +4.30(+1.45%) |
Oct 10, 2013 | 305.80 | 306.60 | 294.10 | 297.30 | 193,921 | -9.20(-3.00%) |
Oct 09, 2013 | 301.50 | 308.20 | 300.20 | 306.50 | 242,422 | +11.60(+3.93%) |
Oct 08, 2013 | 293.70 | 296.09 | 292.09 | 294.90 | 105,615 | -2.70(-0.91%) |
Oct 07, 2013 | 303.50 | 304.50 | 294.00 | 297.60 | 141,784 | +2.60(+0.88%) |
Oct 04, 2013 | 292.90 | 296.40 | 291.60 | 295.00 | 86,098 | -2.80(-0.94%) |
Oct 03, 2013 | 290.90 | 298.90 | 290.70 | 297.80 | 195,982 | +4.10(+1.40%) |
Oct 02, 2013 | 305.60 | 307.28 | 291.50 | 293.70 | 270,702 | -12.10(-3.96%) |
Oct 01, 2013 | 306.30 | 310.00 | 303.80 | 305.80 | 275,128 | +4.90(+1.63%) |
Sep 27, 2013 | 299.60 | 301.90 | 294.20 | 300.90 | 153,004 | +1.80(+0.60%) |
Sep 26, 2013 | 299.60 | 302.20 | 297.80 | 299.10 | 91,071 | -3.20(-1.06%) |
Sep 25, 2013 | 295.70 | 303.30 | 295.70 | 302.30 | 161,979 | +5.60(+1.89%) |
Sep 24, 2013 | 299.70 | 302.70 | 295.60 | 296.70 | 217,174 | +0.70(+0.24%) |
Sep 23, 2013 | 295.20 | 297.80 | 293.50 | 296.00 | 304,326 | +7.60(+2.64%) |
Sep 20, 2013 | 285.80 | 290.30 | 282.51 | 288.40 | 241,284 | +4.40(+1.55%) |
Sep 19, 2013 | 277.20 | 284.70 | 276.50 | 284.00 | 253,814 | +8.20(+2.97%) |
Sep 18, 2013 | 287.60 | 288.76 | 273.90 | 275.80 | 267,207 | -14.00(-4.83%) |
Sep 17, 2013 | 286.30 | 291.50 | 285.70 | 289.80 | 125,710 | +5.40(+1.90%) |
Sep 16, 2013 | 282.02 | 284.50 | 278.80 | 284.40 | 113,024 | +10.40(+3.80%) |
Sep 13, 2013 | 279.20 | 280.90 | 273.60 | 274.00 | 92,530 | +0.00(+0.00%) |
Sep 12, 2013 | 277.80 | 278.20 | 271.80 | 274.00 | 126,072 | -5.30(-1.90%) |
Sep 11, 2013 | 279.30 | 283.20 | 277.80 | 279.30 | 70,965 | -2.30(-0.82%) |
Sep 10, 2013 | 283.50 | 285.50 | 280.10 | 281.60 | 144,968 | +8.10(+2.96%) |
Sep 09, 2013 | 269.50 | 274.90 | 267.70 | 273.50 | 132,463 | +6.00(+2.24%) |
Sep 06, 2013 | 270.50 | 271.20 | 265.10 | 267.50 | 294,378 | -8.40(-3.04%) |
Sep 05, 2013 | 277.70 | 280.80 | 274.20 | 275.90 | 85,098 | -4.20(-1.50%) |
Sep 04, 2013 | 280.40 | 282.80 | 277.20 | 280.10 | 73,642 | +5.80(+2.11%) |
Sep 03, 2013 | 280.80 | 281.50 | 273.10 | 274.30 | 161,214 | -4.00(-1.44%) |
Aug 30, 2013 | 277.70 | 282.10 | 273.50 | 278.30 | 178,355 | +0.80(+0.29%) |
Aug 29, 2013 | 271.10 | 278.60 | 267.50 | 277.50 | 208,574 | +6.40(+2.36%) |
Aug 28, 2013 | 269.70 | 271.90 | 266.10 | 271.10 | 188,946 | -2.70(-0.99%) |
Aug 27, 2013 | 273.10 | 275.90 | 271.20 | 273.80 | 248,895 | -13.50(-4.70%) |
Aug 26, 2013 | 288.10 | 290.80 | 286.60 | 287.30 | 102,935 | -0.70(-0.24%) |
Aug 23, 2013 | 296.00 | 298.20 | 285.00 | 288.00 | 157,596 | -6.40(-2.17%) |
Aug 22, 2013 | 299.20 | 300.40 | 293.70 | 294.40 | 140,563 | -5.10(-1.70%) |
Aug 21, 2013 | 295.20 | 301.90 | 294.10 | 299.50 | 130,956 | +5.20(+1.77%) |
Aug 20, 2013 | 292.70 | 295.90 | 285.20 | 294.30 | 200,381 | +7.80(+2.72%) |
Aug 19, 2013 | 285.20 | 287.50 | 282.30 | 286.50 | 117,176 | +3.50(+1.24%) |
Aug 16, 2013 | 285.00 | 288.50 | 281.60 | 283.00 | 109,782 | -3.60(-1.26%) |
Aug 15, 2013 | 286.10 | 290.60 | 284.80 | 286.60 | 212,964 | -2.80(-0.97%) |
Aug 14, 2013 | 293.00 | 295.20 | 288.30 | 289.40 | 93,448 | -3.20(-1.09%) |
Aug 13, 2013 | 295.00 | 297.30 | 289.90 | 292.60 | 179,064 | -1.90(-0.65%) |
Aug 12, 2013 | 300.60 | 302.30 | 294.40 | 294.50 | 151,312 | -2.60(-0.88%) |
Aug 09, 2013 | 306.30 | 306.40 | 296.30 | 297.10 | 238,678 | -12.60(-4.07%) |
Aug 08, 2013 | 311.30 | 318.30 | 309.30 | 309.70 | 244,273 | +2.20(+0.72%) |
Aug 07, 2013 | 302.90 | 307.50 | 299.50 | 307.50 | 133,933 | +7.30(+2.43%) |
Aug 06, 2013 | 295.30 | 303.00 | 294.71 | 300.20 | 135,930 | +5.80(+1.97%) |
Aug 05, 2013 | 297.20 | 297.60 | 291.20 | 294.40 | 80,081 | +1.50(+0.51%) |
Aug 02, 2013 | 290.90 | 294.47 | 290.30 | 292.90 | 158,429 | +4.90(+1.70%) |
Aug 01, 2013 | 290.80 | 291.40 | 286.00 | 288.00 | 330,899 | -14.90(-4.92%) |
Jul 31, 2013 | 314.10 | 316.00 | 301.90 | 302.90 | 269,908 | -11.80(-3.75%) |
Jul 30, 2013 | 310.70 | 317.40 | 310.50 | 314.70 | 151,331 | +7.30(+2.37%) |
Jul 29, 2013 | 304.40 | 309.20 | 303.10 | 307.40 | 75,748 | +1.40(+0.46%) |
Jul 26, 2013 | 303.50 | 310.20 | 303.10 | 306.00 | 186,079 | +5.90(+1.97%) |
Jul 25, 2013 | 302.80 | 309.30 | 299.20 | 300.10 | 171,667 | -3.00(-0.99%) |
Jul 24, 2013 | 295.60 | 305.10 | 293.60 | 303.10 | 176,457 | +10.80(+3.69%) |
Jul 23, 2013 | 297.70 | 297.70 | 290.93 | 292.30 | 163,790 | -2.90(-0.98%) |
Jul 22, 2013 | 294.10 | 295.97 | 286.60 | 295.20 | 217,104 | +8.60(+3.00%) |
Jul 19, 2013 | 284.80 | 293.50 | 284.50 | 286.60 | 292,164 | -2.11(-0.73%) |
Jul 18, 2013 | 295.20 | 295.20 | 286.80 | 288.71 | 194,637 | -8.39(-2.82%) |
Jul 17, 2013 | 300.70 | 302.20 | 296.70 | 297.10 | 154,619 | -5.20(-1.72%) |
Jul 16, 2013 | 297.90 | 302.60 | 297.30 | 302.30 | 198,838 | +3.10(+1.04%) |
Jul 15, 2013 | 304.50 | 304.50 | 298.00 | 299.20 | 167,672 | -1.60(-0.53%) |
Jul 12, 2013 | 305.50 | 308.60 | 300.40 | 300.80 | 251,120 | -9.40(-3.03%) |
Jul 11, 2013 | 305.40 | 312.20 | 305.00 | 310.20 | 241,087 | +6.00(+1.97%) |
Jul 10, 2013 | 306.30 | 309.43 | 300.60 | 304.20 | 442,489 | -10.20(-3.24%) |
Jul 09, 2013 | 319.90 | 320.90 | 314.00 | 314.40 | 211,520 | -4.90(-1.53%) |
Jul 08, 2013 | 321.70 | 322.90 | 315.00 | 319.30 | 179,453 | +2.10(+0.66%) |
Jul 05, 2013 | 326.40 | 331.20 | 316.70 | 317.20 | 253,721 | -12.90(-3.91%) |
Jul 03, 2013 | 329.20 | 334.80 | 324.00 | 330.10 | 300,571 | -13.30(-3.87%) |
Jul 02, 2013 | 349.00 | 349.70 | 339.80 | 343.40 | 248,321 | -10.40(-2.94%) |
Jul 01, 2013 | 354.80 | 358.20 | 351.00 | 353.80 | 161,464 | -10.70(-2.94%) |
Jun 28, 2013 | 359.30 | 365.40 | 356.00 | 364.50 | 133,503 | -7.90(-2.12%) |
Jun 26, 2013 | 371.90 | 385.40 | 370.30 | 372.40 | 132,818 | -1.70(-0.45%) |
Jun 25, 2013 | 369.90 | 377.70 | 369.00 | 374.10 | 97,033 | -2.50(-0.66%) |
Jun 24, 2013 | 389.70 | 391.00 | 372.30 | 376.60 | 142,066 | -7.90(-2.05%) |
Jun 21, 2013 | 376.10 | 390.40 | 374.50 | 384.50 | 253,108 | +9.20(+2.45%) |
Jun 20, 2013 | 368.20 | 377.90 | 367.30 | 375.30 | 315,338 | +23.50(+6.68%) |
Jun 19, 2013 | 348.60 | 355.00 | 346.80 | 351.80 | 86,312 | +2.80(+0.80%) |
Jun 18, 2013 | 350.80 | 353.80 | 347.80 | 349.00 | 91,027 | -3.90(-1.11%) |
Jun 17, 2013 | 350.50 | 355.70 | 349.27 | 352.90 | 90,547 | -1.10(-0.31%) |
Jun 14, 2013 | 353.50 | 356.10 | 351.50 | 354.00 | 190,975 | -8.70(-2.40%) |
Jun 13, 2013 | 371.60 | 371.70 | 360.60 | 362.70 | 98,698 | -6.30(-1.71%) |
Jun 12, 2013 | 367.00 | 371.50 | 364.10 | 369.00 | 150,804 | -4.50(-1.20%) |
Jun 11, 2013 | 379.60 | 380.20 | 371.30 | 373.50 | 157,896 | +4.30(+1.16%) |
Jun 10, 2013 | 371.50 | 373.40 | 367.80 | 369.20 | 78,845 | +2.70(+0.74%) |
Jun 07, 2013 | 383.40 | 385.40 | 364.50 | 366.50 | 183,137 | -12.30(-3.25%) |
Jun 06, 2013 | 379.70 | 380.60 | 372.70 | 378.80 | 204,792 | -7.30(-1.89%) |
Jun 05, 2013 | 383.20 | 386.90 | 379.70 | 386.10 | 101,744 | -1.50(-0.39%) |
Jun 04, 2013 | 392.60 | 396.80 | 380.00 | 387.60 | 123,697 | -1.70(-0.44%) |