Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 533.00 | 536.45 | 532.25 | 536.24 | 195,307 | +0.92(+0.17%) |
Jun 27, 2014 | 530.57 | 535.51 | 528.91 | 535.32 | 167,668 | +2.92(+0.55%) |
Jun 26, 2014 | 530.00 | 532.65 | 526.75 | 532.40 | 120,251 | +0.40(+0.08%) |
Jun 25, 2014 | 528.76 | 532.30 | 526.52 | 532.00 | 137,183 | +1.33(+0.25%) |
Jun 24, 2014 | 530.43 | 533.70 | 529.05 | 530.67 | 157,321 | -2.27(-0.43%) |
Jun 23, 2014 | 531.00 | 534.05 | 529.02 | 532.94 | 194,262 | +2.15(+0.41%) |
Jun 20, 2014 | 531.11 | 533.06 | 526.80 | 530.79 | 348,800 | +2.80(+0.53%) |
Jun 19, 2014 | 529.21 | 530.00 | 526.71 | 527.99 | 135,479 | +1.01(+0.19%) |
Jun 18, 2014 | 525.32 | 527.25 | 521.38 | 526.98 | 189,265 | +2.64(+0.50%) |
Jun 17, 2014 | 523.31 | 525.40 | 521.00 | 524.34 | 104,715 | -0.47(-0.09%) |
Jun 16, 2014 | 523.49 | 525.89 | 520.93 | 524.81 | 140,229 | +1.71(+0.33%) |
Jun 13, 2014 | 523.15 | 525.24 | 520.25 | 523.10 | 192,456 | -1.27(-0.24%) |
Jun 12, 2014 | 529.37 | 529.37 | 520.81 | 524.37 | 248,019 | -4.73(-0.89%) |
Jun 11, 2014 | 531.68 | 532.88 | 526.40 | 529.10 | 269,859 | -3.38(-0.63%) |
Jun 10, 2014 | 532.73 | 533.72 | 531.01 | 532.48 | 108,709 | -8.30(-1.53%) |
Jun 06, 2014 | 540.10 | 541.58 | 536.83 | 540.78 | 136,594 | +2.84(+0.53%) |
Jun 05, 2014 | 541.09 | 541.09 | 536.50 | 537.94 | 213,942 | -3.21(-0.59%) |
Jun 04, 2014 | 530.10 | 541.44 | 526.06 | 541.15 | 258,690 | +13.04(+2.47%) |
Jun 03, 2014 | 527.40 | 532.02 | 526.37 | 528.11 | 217,232 | -3.32(-0.62%) |
Jun 02, 2014 | 532.50 | 532.99 | 529.34 | 531.43 | 191,432 | -1.07(-0.20%) |
May 30, 2014 | 527.12 | 533.30 | 525.47 | 532.50 | 246,182 | +5.03(+0.95%) |
May 29, 2014 | 533.66 | 535.00 | 525.08 | 527.47 | 228,610 | -5.87(-1.10%) |
May 28, 2014 | 522.06 | 534.38 | 522.06 | 533.34 | 367,006 | +13.09(+2.52%) |
May 27, 2014 | 541.00 | 546.70 | 520.25 | 520.25 | 519,516 | -20.65(-3.82%) |
May 23, 2014 | 543.73 | 540.90 | 540.90 | 540.90 | 257,600 | -2.45(-0.45%) |
May 22, 2014 | 534.92 | 544.50 | 534.92 | 543.35 | 179,903 | +8.48(+1.59%) |
May 21, 2014 | 534.84 | 535.53 | 528.00 | 534.87 | 157,815 | +6.13(+1.16%) |
May 20, 2014 | 531.25 | 532.24 | 526.39 | 528.74 | 147,538 | -4.02(-0.75%) |
May 19, 2014 | 525.33 | 533.23 | 525.33 | 532.76 | 153,379 | +5.74(+1.09%) |
May 16, 2014 | 519.00 | 530.60 | 519.00 | 527.02 | 341,567 | +2.74(+0.52%) |
May 15, 2014 | 530.37 | 530.37 | 516.79 | 524.28 | 232,009 | -5.12(-0.97%) |
May 14, 2014 | 532.63 | 532.99 | 526.87 | 529.40 | 219,761 | -3.71(-0.70%) |
May 13, 2014 | 543.78 | 546.70 | 532.22 | 533.11 | 244,794 | -10.27(-1.89%) |
May 12, 2014 | 538.79 | 544.88 | 537.21 | 543.38 | 194,129 | +7.46(+1.39%) |
May 09, 2014 | 529.00 | 536.09 | 526.69 | 535.92 | 157,037 | +5.06(+0.95%) |
May 08, 2014 | 523.84 | 532.68 | 522.00 | 530.86 | 214,423 | +6.26(+1.19%) |
May 07, 2014 | 527.00 | 528.88 | 521.98 | 524.60 | 143,160 | -2.13(-0.40%) |
May 06, 2014 | 534.95 | 534.95 | 522.35 | 526.73 | 154,045 | -3.33(-0.63%) |
May 05, 2014 | 529.25 | 531.04 | 525.03 | 530.06 | 131,550 | +0.52(+0.10%) |
May 02, 2014 | 527.82 | 534.58 | 526.76 | 529.54 | 150,158 | +2.75(+0.52%) |
May 01, 2014 | 529.12 | 534.43 | 525.21 | 526.79 | 200,687 | -7.10(-1.33%) |
Apr 30, 2014 | 534.84 | 534.84 | 528.72 | 533.89 | 284,160 | +4.27(+0.81%) |
Apr 29, 2014 | 533.04 | 534.99 | 529.04 | 529.62 | 151,055 | -1.83(-0.34%) |
Apr 28, 2014 | 525.08 | 534.00 | 520.83 | 531.45 | 296,991 | +9.13(+1.75%) |
Apr 25, 2014 | 525.12 | 525.58 | 520.98 | 522.32 | 201,007 | -3.56(-0.68%) |
Apr 24, 2014 | 525.00 | 527.08 | 521.25 | 525.88 | 193,498 | -0.37(-0.07%) |
Apr 23, 2014 | 522.81 | 527.74 | 521.67 | 526.25 | 211,498 | +4.70(+0.90%) |
Apr 22, 2014 | 521.28 | 523.57 | 518.11 | 521.55 | 248,539 | +2.15(+0.41%) |
Apr 21, 2014 | 514.69 | 520.54 | 514.01 | 519.40 | 132,133 | +3.24(+0.63%) |
Apr 17, 2014 | 519.93 | 516.16 | 516.16 | 516.16 | 205,800 | -5.98(-1.15%) |
Apr 16, 2014 | 522.00 | 523.17 | 517.80 | 522.14 | 190,125 | +2.44(+0.47%) |
Apr 15, 2014 | 516.34 | 521.51 | 510.33 | 519.70 | 287,537 | +4.42(+0.86%) |
Apr 14, 2014 | 513.44 | 518.00 | 510.19 | 515.28 | 299,646 | +4.00(+0.78%) |
Apr 11, 2014 | 511.00 | 517.41 | 510.25 | 511.28 | 352,519 | -3.31(-0.64%) |
Apr 10, 2014 | 528.20 | 528.95 | 513.50 | 514.59 | 287,513 | -12.87(-2.44%) |
Apr 09, 2014 | 528.96 | 531.04 | 522.62 | 527.46 | 221,920 | +1.98(+0.38%) |
Apr 08, 2014 | 517.34 | 525.52 | 513.41 | 525.48 | 309,964 | +6.48(+1.25%) |
Apr 07, 2014 | 523.31 | 527.59 | 517.06 | 519.00 | 313,110 | -7.12(-1.35%) |
Apr 04, 2014 | 535.00 | 536.38 | 523.84 | 526.12 | 283,695 | -9.49(-1.77%) |
Apr 03, 2014 | 534.96 | 538.69 | 533.01 | 535.61 | 156,492 | +0.14(+0.03%) |
Apr 02, 2014 | 535.50 | 537.93 | 533.10 | 535.47 | 232,723 | -1.07(-0.20%) |
Apr 01, 2014 | 539.95 | 541.00 | 534.91 | 536.54 | 306,413 | -0.56(-0.10%) |
Mar 31, 2014 | 528.43 | 538.05 | 524.51 | 537.10 | 423,358 | +9.66(+1.83%) |
Mar 28, 2014 | 525.71 | 529.69 | 525.35 | 527.44 | 296,140 | +1.73(+0.33%) |
Mar 27, 2014 | 522.31 | 527.16 | 519.60 | 525.71 | 199,535 | +2.96(+0.57%) |
Mar 26, 2014 | 528.80 | 530.93 | 522.21 | 522.75 | 213,251 | -6.15(-1.16%) |
Mar 25, 2014 | 534.39 | 537.00 | 527.01 | 528.90 | 289,772 | -1.49(-0.28%) |
Mar 24, 2014 | 536.58 | 539.47 | 527.51 | 530.39 | 158,839 | -6.47(-1.21%) |
Mar 21, 2014 | 540.00 | 540.99 | 533.99 | 536.86 | 256,289 | +3.86(+0.72%) |
Mar 20, 2014 | 532.52 | 534.75 | 528.00 | 533.00 | 234,697 | -0.36(-0.07%) |
Mar 19, 2014 | 537.06 | 539.12 | 529.66 | 533.36 | 237,208 | -4.99(-0.93%) |
Mar 18, 2014 | 538.62 | 541.89 | 536.61 | 538.35 | 211,568 | -1.10(-0.20%) |
Mar 17, 2014 | 536.86 | 540.54 | 534.80 | 539.45 | 174,927 | +6.20(+1.16%) |
Mar 14, 2014 | 529.41 | 535.63 | 526.60 | 533.25 | 319,259 | +4.51(+0.85%) |
Mar 13, 2014 | 543.19 | 544.70 | 528.38 | 528.74 | 391,551 | -12.17(-2.25%) |
Mar 12, 2014 | 539.64 | 541.39 | 536.46 | 540.91 | 210,258 | +0.93(+0.17%) |
Mar 11, 2014 | 540.64 | 545.65 | 538.42 | 539.98 | 267,373 | -1.65(-0.30%) |
Mar 10, 2014 | 541.96 | 544.13 | 539.52 | 541.63 | 232,955 | -0.36(-0.07%) |
Mar 07, 2014 | 544.60 | 544.60 | 538.85 | 541.99 | 348,633 | +0.49(+0.09%) |
Mar 06, 2014 | 545.00 | 546.03 | 540.60 | 541.50 | 390,240 | -2.34(-0.43%) |
Mar 05, 2014 | 539.71 | 546.77 | 539.04 | 543.84 | 604,930 | +5.28(+0.98%) |
Mar 04, 2014 | 546.97 | 546.97 | 525.01 | 538.56 | 720,436 | -2.67(-0.49%) |
Mar 03, 2014 | 536.54 | 543.68 | 536.00 | 541.23 | 383,056 | +2.79(+0.52%) |
Feb 28, 2014 | 537.80 | 541.74 | 534.68 | 538.44 | 350,029 | -0.02(-0.00%) |
Feb 27, 2014 | 534.78 | 538.92 | 531.07 | 538.46 | 260,146 | +3.42(+0.64%) |
Feb 26, 2014 | 540.04 | 545.43 | 532.40 | 535.04 | 409,864 | -4.26(-0.79%) |
Feb 25, 2014 | 549.85 | 549.85 | 538.15 | 539.30 | 263,473 | -2.91(-0.54%) |
Feb 24, 2014 | 540.83 | 543.92 | 540.83 | 542.21 | 220,830 | +3.25(+0.60%) |
Feb 21, 2014 | 534.06 | 540.75 | 533.42 | 538.96 | 365,440 | +0.37(+0.07%) |
Feb 20, 2014 | 538.22 | 539.50 | 535.16 | 538.59 | 280,589 | +2.25(+0.42%) |
Feb 19, 2014 | 539.51 | 543.83 | 535.75 | 536.34 | 259,584 | -5.66(-1.04%) |
Feb 18, 2014 | 540.88 | 544.58 | 538.55 | 542.00 | 370,000 | +2.92(+0.54%) |
Feb 14, 2014 | 544.38 | 539.08 | 539.08 | 539.08 | 342,900 | -1.72(-0.32%) |
Feb 13, 2014 | 540.00 | 544.00 | 536.00 | 540.80 | 325,557 | -1.27(-0.23%) |
Feb 12, 2014 | 561.62 | 561.62 | 536.33 | 542.07 | 390,792 | +5.95(+1.11%) |
Feb 11, 2014 | 530.50 | 539.20 | 526.12 | 536.12 | 303,055 | +9.69(+1.84%) |
Feb 10, 2014 | 531.45 | 534.61 | 523.13 | 526.43 | 548,290 | -7.97(-1.49%) |
Feb 07, 2014 | 517.41 | 537.47 | 517.17 | 534.40 | 718,455 | +17.24(+3.33%) |
Feb 06, 2014 | 493.01 | 518.81 | 493.01 | 517.16 | 606,760 | +29.84(+6.12%) |
Feb 05, 2014 | 482.02 | 488.26 | 481.53 | 487.32 | 234,452 | +1.13(+0.23%) |
Feb 04, 2014 | 484.39 | 488.07 | 481.30 | 486.19 | 375,952 | +3.13(+0.65%) |
Feb 03, 2014 | 496.94 | 498.04 | 481.74 | 483.06 | 402,019 | -12.00(-2.42%) |
Jan 31, 2014 | 494.72 | 497.89 | 494.11 | 495.06 | 347,082 | -3.86(-0.77%) |
Jan 30, 2014 | 492.86 | 500.48 | 492.86 | 498.92 | 317,119 | +5.98(+1.21%) |
Jan 29, 2014 | 498.95 | 501.42 | 492.32 | 492.94 | 307,720 | -8.09(-1.61%) |
Jan 28, 2014 | 503.80 | 507.79 | 499.45 | 501.03 | 331,973 | -2.57(-0.51%) |
Jan 27, 2014 | 508.99 | 508.99 | 496.72 | 503.60 | 521,641 | +4.35(+0.87%) |
Jan 24, 2014 | 499.00 | 506.46 | 498.20 | 499.25 | 447,509 | -0.04(-0.01%) |
Jan 23, 2014 | 503.26 | 504.17 | 497.44 | 499.29 | 182,434 | -4.09(-0.81%) |
Jan 22, 2014 | 503.00 | 506.10 | 501.34 | 503.38 | 392,262 | +1.14(+0.23%) |
Jan 21, 2014 | 498.86 | 507.72 | 498.86 | 502.24 | 390,177 | -3.62(-0.72%) |
Jan 17, 2014 | 500.00 | 505.86 | 505.86 | 505.86 | 486,800 | +10.39(+2.10%) |
Jan 16, 2014 | 495.03 | 497.25 | 491.05 | 495.47 | 222,331 | +0.39(+0.08%) |
Jan 15, 2014 | 497.00 | 498.02 | 492.30 | 495.08 | 193,967 | -0.70(-0.14%) |
Jan 14, 2014 | 498.24 | 498.24 | 487.30 | 495.78 | 350,829 | +9.40(+1.93%) |
Jan 13, 2014 | 490.19 | 495.00 | 485.53 | 486.38 | 419,304 | -3.62(-0.74%) |
Jan 10, 2014 | 492.99 | 493.11 | 488.82 | 490.00 | 393,054 | -2.45(-0.50%) |
Jan 09, 2014 | 489.26 | 493.22 | 486.87 | 492.45 | 354,290 | +3.38(+0.69%) |
Jan 08, 2014 | 483.59 | 489.07 | 481.94 | 489.07 | 312,390 | +5.48(+1.13%) |
Jan 07, 2014 | 479.22 | 486.40 | 478.51 | 483.59 | 417,279 | +4.82(+1.01%) |
Jan 06, 2014 | 478.51 | 483.30 | 476.81 | 478.77 | 356,033 | +3.27(+0.69%) |
Jan 03, 2014 | 474.28 | 478.58 | 472.78 | 475.50 | 193,458 | +1.39(+0.29%) |
Jan 02, 2014 | 477.67 | 479.70 | 472.51 | 474.11 | 151,736 | -3.83(-0.80%) |
Dec 31, 2013 | 483.74 | 477.94 | 477.94 | 477.94 | 174,800 | -1.39(-0.29%) |
Dec 30, 2013 | 476.83 | 479.66 | 474.53 | 479.33 | 195,114 | +2.50(+0.52%) |
Dec 27, 2013 | 475.38 | 479.00 | 474.08 | 476.83 | 180,640 | -0.02(-0.00%) |
Dec 26, 2013 | 479.95 | 479.95 | 474.45 | 476.85 | 125,041 | +1.28(+0.27%) |
Dec 24, 2013 | 479.95 | 479.95 | 471.36 | 475.57 | 86,901 | +3.25(+0.69%) |
Dec 23, 2013 | 465.34 | 474.99 | 465.34 | 472.32 | 268,987 | -0.87(-0.18%) |
Dec 20, 2013 | 472.39 | 473.93 | 470.95 | 473.19 | 446,924 | +2.35(+0.50%) |
Dec 19, 2013 | 471.64 | 473.33 | 467.40 | 470.84 | 287,278 | +0.28(+0.06%) |
Dec 18, 2013 | 464.75 | 471.20 | 461.60 | 470.56 | 317,271 | +8.80(+1.91%) |
Dec 17, 2013 | 465.15 | 467.34 | 461.14 | 461.76 | 274,328 | -2.24(-0.48%) |
Dec 16, 2013 | 466.68 | 469.07 | 463.70 | 464.00 | 280,483 | -1.18(-0.25%) |
Dec 13, 2013 | 466.29 | 470.77 | 463.85 | 465.18 | 217,202 | -0.72(-0.15%) |
Dec 12, 2013 | 469.41 | 469.41 | 463.50 | 465.90 | 264,169 | -1.89(-0.40%) |
Dec 11, 2013 | 471.70 | 473.68 | 466.24 | 467.79 | 448,751 | -4.07(-0.86%) |
Dec 10, 2013 | 462.30 | 484.16 | 461.61 | 471.86 | 965,342 | +14.52(+3.17%) |
Dec 09, 2013 | 456.88 | 462.73 | 456.03 | 457.34 | 567,077 | -2.26(-0.49%) |
Dec 06, 2013 | 462.63 | 464.10 | 458.87 | 459.60 | 228,180 | -0.40(-0.09%) |
Dec 05, 2013 | 459.99 | 463.19 | 457.36 | 460.00 | 226,194 | +3.98(+0.87%) |
Dec 04, 2013 | 460.21 | 462.80 | 454.88 | 456.02 | 232,855 | -4.49(-0.98%) |
Dec 03, 2013 | 457.61 | 461.64 | 455.41 | 460.51 | 197,094 | +0.89(+0.19%) |
Dec 02, 2013 | 460.52 | 463.53 | 459.00 | 459.62 | 172,801 | -1.98(-0.43%) |
Nov 29, 2013 | 459.11 | 463.71 | 458.28 | 461.60 | 163,325 | +2.80(+0.61%) |
Nov 27, 2013 | 458.86 | 462.33 | 456.88 | 458.80 | 256,133 | +1.52(+0.33%) |
Nov 26, 2013 | 461.20 | 463.36 | 457.00 | 457.28 | 375,573 | -8.42(-1.81%) |
Nov 25, 2013 | 466.77 | 470.47 | 465.01 | 465.70 | 145,804 | -1.99(-0.43%) |
Nov 22, 2013 | 467.45 | 469.42 | 466.42 | 467.69 | 197,590 | -1.65(-0.35%) |
Nov 21, 2013 | 463.71 | 469.61 | 460.71 | 469.34 | 139,891 | +8.04(+1.74%) |
Nov 20, 2013 | 464.56 | 467.87 | 459.95 | 461.30 | 110,331 | -2.54(-0.55%) |
Nov 19, 2013 | 458.55 | 465.50 | 457.43 | 463.84 | 191,422 | +4.28(+0.93%) |
Nov 18, 2013 | 465.00 | 465.14 | 458.46 | 459.56 | 200,892 | -4.52(-0.97%) |
Nov 15, 2013 | 455.93 | 465.70 | 455.93 | 464.08 | 201,777 | +5.74(+1.25%) |
Nov 14, 2013 | 457.50 | 458.96 | 455.95 | 458.34 | 167,648 | +1.46(+0.32%) |
Nov 13, 2013 | 450.57 | 456.94 | 450.57 | 456.88 | 172,725 | +5.33(+1.18%) |
Nov 12, 2013 | 448.13 | 451.55 | 444.87 | 451.55 | 275,197 | +3.76(+0.84%) |
Nov 11, 2013 | 443.61 | 449.80 | 440.50 | 447.79 | 169,069 | -0.76(-0.17%) |
Nov 08, 2013 | 443.58 | 449.12 | 440.24 | 448.55 | 243,687 | +5.06(+1.14%) |
Nov 07, 2013 | 447.00 | 448.30 | 443.23 | 443.49 | 253,235 | -3.93(-0.88%) |
Nov 06, 2013 | 444.31 | 447.80 | 441.11 | 447.42 | 234,790 | +5.36(+1.21%) |
Nov 05, 2013 | 438.19 | 442.98 | 432.55 | 442.06 | 245,199 | +5.55(+1.27%) |
Nov 04, 2013 | 434.96 | 439.64 | 433.57 | 436.51 | 180,885 | +1.68(+0.39%) |
Nov 01, 2013 | 436.01 | 437.94 | 430.00 | 434.83 | 156,025 | +0.14(+0.03%) |
Oct 31, 2013 | 430.86 | 435.05 | 428.63 | 434.69 | 238,858 | +4.75(+1.10%) |
Oct 30, 2013 | 431.30 | 434.24 | 428.92 | 429.94 | 214,631 | +0.11(+0.03%) |
Oct 29, 2013 | 431.06 | 432.80 | 428.13 | 429.83 | 225,786 | -0.01(-0.00%) |
Oct 28, 2013 | 430.68 | 432.74 | 428.49 | 429.84 | 209,083 | +0.37(+0.09%) |
Oct 25, 2013 | 427.64 | 429.47 | 424.98 | 429.47 | 298,572 | +2.29(+0.54%) |
Oct 24, 2013 | 424.45 | 432.28 | 422.12 | 427.18 | 354,647 | -5.41(-1.25%) |
Oct 23, 2013 | 437.49 | 437.50 | 430.47 | 432.59 | 190,414 | -3.01(-0.69%) |
Oct 22, 2013 | 436.01 | 437.45 | 434.20 | 435.60 | 188,017 | +0.87(+0.20%) |
Oct 21, 2013 | 431.02 | 435.20 | 430.21 | 434.73 | 250,059 | +2.62(+0.61%) |
Oct 18, 2013 | 431.07 | 433.42 | 427.00 | 432.11 | 308,648 | +2.98(+0.69%) |
Oct 17, 2013 | 422.57 | 429.72 | 421.62 | 429.13 | 238,559 | +4.50(+1.06%) |
Oct 16, 2013 | 426.23 | 432.00 | 422.50 | 424.63 | 394,271 | +4.40(+1.05%) |
Oct 15, 2013 | 425.00 | 427.39 | 419.40 | 420.23 | 307,998 | -5.81(-1.36%) |
Oct 14, 2013 | 422.32 | 427.42 | 421.78 | 426.04 | 149,927 | +1.43(+0.34%) |
Oct 11, 2013 | 420.45 | 425.46 | 418.96 | 424.61 | 174,354 | +3.84(+0.91%) |
Oct 10, 2013 | 419.30 | 421.19 | 417.42 | 420.77 | 233,162 | +5.50(+1.32%) |
Oct 09, 2013 | 415.75 | 417.62 | 413.32 | 415.27 | 267,765 | -0.44(-0.11%) |
Oct 08, 2013 | 420.77 | 420.77 | 414.02 | 415.71 | 304,717 | -4.12(-0.98%) |
Oct 07, 2013 | 419.14 | 423.39 | 417.90 | 419.83 | 181,488 | -2.06(-0.49%) |
Oct 04, 2013 | 419.28 | 423.86 | 417.01 | 421.89 | 226,814 | +3.63(+0.87%) |
Oct 03, 2013 | 422.38 | 426.31 | 417.96 | 418.26 | 333,733 | -4.74(-1.12%) |
Oct 02, 2013 | 423.00 | 425.63 | 419.76 | 423.00 | 193,004 | -2.11(-0.50%) |
Oct 01, 2013 | 421.86 | 426.07 | 421.77 | 425.11 | 251,944 | +2.38(+0.56%) |
Sep 30, 2013 | 418.89 | 424.41 | 417.42 | 422.73 | 306,564 | +0.16(+0.04%) |
Sep 27, 2013 | 419.90 | 423.34 | 417.91 | 422.57 | 325,521 | +0.89(+0.21%) |
Sep 26, 2013 | 424.88 | 425.99 | 420.10 | 421.68 | 399,122 | -3.39(-0.80%) |
Sep 25, 2013 | 416.56 | 428.05 | 410.00 | 425.07 | 825,080 | +10.76(+2.60%) |
Sep 24, 2013 | 416.64 | 418.64 | 408.90 | 414.31 | 529,163 | -3.50(-0.84%) |
Sep 23, 2013 | 418.92 | 421.70 | 415.89 | 417.81 | 206,895 | -2.19(-0.52%) |
Sep 20, 2013 | 422.98 | 423.50 | 412.00 | 420.00 | 751,034 | -2.79(-0.66%) |
Sep 19, 2013 | 421.99 | 423.42 | 417.90 | 422.79 | 250,448 | +2.17(+0.52%) |
Sep 18, 2013 | 419.66 | 423.50 | 416.79 | 420.62 | 370,477 | +2.11(+0.50%) |
Sep 17, 2013 | 411.29 | 418.51 | 409.36 | 418.51 | 408,334 | +6.62(+1.61%) |
Sep 16, 2013 | 418.12 | 420.97 | 411.27 | 411.89 | 483,483 | -3.81(-0.92%) |
Sep 13, 2013 | 417.99 | 418.08 | 413.58 | 415.70 | 273,135 | -1.36(-0.33%) |
Sep 12, 2013 | 420.60 | 422.21 | 415.60 | 417.06 | 155,452 | -3.77(-0.90%) |
Sep 11, 2013 | 421.21 | 425.18 | 419.22 | 420.83 | 212,437 | +0.91(+0.22%) |
Sep 10, 2013 | 417.54 | 423.36 | 415.18 | 419.92 | 186,116 | +3.42(+0.82%) |
Sep 09, 2013 | 417.99 | 421.90 | 416.44 | 416.50 | 156,155 | -1.03(-0.25%) |
Sep 06, 2013 | 420.36 | 424.27 | 416.00 | 417.53 | 111,253 | -2.57(-0.61%) |
Sep 05, 2013 | 423.38 | 423.42 | 418.00 | 420.10 | 182,024 | -2.71(-0.64%) |
Sep 04, 2013 | 419.97 | 424.16 | 419.01 | 422.81 | 138,738 | +3.05(+0.73%) |
Sep 03, 2013 | 421.45 | 423.89 | 419.00 | 419.76 | 161,395 | -0.18(-0.04%) |
Aug 30, 2013 | 419.45 | 420.82 | 416.05 | 419.94 | 223,616 | -1.58(-0.37%) |
Aug 29, 2013 | 418.01 | 422.93 | 417.84 | 421.52 | 104,041 | +1.50(+0.36%) |
Aug 28, 2013 | 418.19 | 421.85 | 416.05 | 420.02 | 148,692 | +0.90(+0.21%) |
Aug 27, 2013 | 418.79 | 420.44 | 418.04 | 419.12 | 232,131 | -2.30(-0.55%) |
Aug 26, 2013 | 422.77 | 424.21 | 417.02 | 421.42 | 200,607 | -0.93(-0.22%) |
Aug 23, 2013 | 423.34 | 423.50 | 418.80 | 422.35 | 131,347 | +1.24(+0.29%) |
Aug 22, 2013 | 420.47 | 423.94 | 419.18 | 421.11 | 111,695 | +1.15(+0.27%) |
Aug 21, 2013 | 422.83 | 423.75 | 419.41 | 419.96 | 181,336 | -4.87(-1.15%) |
Aug 20, 2013 | 420.76 | 426.88 | 419.59 | 424.83 | 229,741 | +4.43(+1.05%) |
Aug 19, 2013 | 417.22 | 424.75 | 415.53 | 420.40 | 240,489 | +3.88(+0.93%) |
Aug 16, 2013 | 420.00 | 421.82 | 416.27 | 416.52 | 304,352 | -3.54(-0.84%) |
Aug 15, 2013 | 427.01 | 427.99 | 419.30 | 420.06 | 207,270 | -8.49(-1.98%) |
Aug 14, 2013 | 432.23 | 436.31 | 428.05 | 428.55 | 252,513 | -5.25(-1.21%) |
Aug 13, 2013 | 426.41 | 436.00 | 425.40 | 433.80 | 295,185 | +8.20(+1.93%) |
Aug 12, 2013 | 428.22 | 429.87 | 424.45 | 425.60 | 303,866 | -3.99(-0.93%) |
Aug 09, 2013 | 428.94 | 432.04 | 424.77 | 429.59 | 229,639 | +0.57(+0.13%) |
Aug 08, 2013 | 436.23 | 437.11 | 424.43 | 429.02 | 407,596 | -6.02(-1.38%) |
Aug 07, 2013 | 435.18 | 437.83 | 432.08 | 435.04 | 329,024 | -9.97(-2.24%) |
Aug 06, 2013 | 447.15 | 449.22 | 439.34 | 445.01 | 263,076 | -3.24(-0.72%) |
Aug 05, 2013 | 446.99 | 449.29 | 446.01 | 448.25 | 178,867 | +0.21(+0.05%) |
Aug 02, 2013 | 447.80 | 450.03 | 446.01 | 448.04 | 292,716 | +0.05(+0.01%) |
Aug 01, 2013 | 447.58 | 452.15 | 445.95 | 447.99 | 290,607 | -0.59(-0.13%) |
Jul 31, 2013 | 444.04 | 452.19 | 443.25 | 448.58 | 364,178 | +3.89(+0.87%) |
Jul 30, 2013 | 441.50 | 446.43 | 438.88 | 444.69 | 196,190 | +3.96(+0.90%) |
Jul 29, 2013 | 437.59 | 441.48 | 435.28 | 440.73 | 126,039 | +1.07(+0.24%) |
Jul 26, 2013 | 437.11 | 440.75 | 435.05 | 439.66 | 192,960 | +1.64(+0.37%) |
Jul 25, 2013 | 439.10 | 440.50 | 434.27 | 438.02 | 318,071 | +1.67(+0.38%) |
Jul 24, 2013 | 438.42 | 440.00 | 434.29 | 436.35 | 170,007 | -2.10(-0.48%) |
Jul 23, 2013 | 438.27 | 439.99 | 437.18 | 438.45 | 131,812 | +0.73(+0.17%) |
Jul 22, 2013 | 436.67 | 439.54 | 435.97 | 437.72 | 111,629 | +1.75(+0.40%) |
Jul 19, 2013 | 436.83 | 441.20 | 434.11 | 435.97 | 160,076 | +0.65(+0.15%) |
Jul 18, 2013 | 431.61 | 436.69 | 429.58 | 435.32 | 260,164 | +5.26(+1.22%) |
Jul 17, 2013 | 435.49 | 437.56 | 429.26 | 430.06 | 196,634 | -3.65(-0.84%) |
Jul 16, 2013 | 437.53 | 440.02 | 430.91 | 433.71 | 187,744 | -4.29(-0.98%) |
Jul 15, 2013 | 438.68 | 439.92 | 434.40 | 438.00 | 138,772 | -1.30(-0.30%) |
Jul 12, 2013 | 441.50 | 441.50 | 436.42 | 439.30 | 101,696 | -1.70(-0.39%) |
Jul 11, 2013 | 436.84 | 441.18 | 435.95 | 441.00 | 294,406 | +7.52(+1.73%) |
Jul 10, 2013 | 433.83 | 433.98 | 428.88 | 433.48 | 128,685 | -1.08(-0.25%) |
Jul 09, 2013 | 436.52 | 437.21 | 431.43 | 434.56 | 217,013 | -0.35(-0.08%) |
Jul 08, 2013 | 429.09 | 437.23 | 429.09 | 434.91 | 283,308 | +6.39(+1.49%) |
Jul 05, 2013 | 427.15 | 430.15 | 422.71 | 428.52 | 123,509 | +4.64(+1.09%) |
Jul 03, 2013 | 421.75 | 426.96 | 421.48 | 423.88 | 102,946 | -0.32(-0.08%) |
Jul 02, 2013 | 424.45 | 427.59 | 422.08 | 424.20 | 211,096 | -1.07(-0.25%) |