Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 265.68 | 267.41 | 267.41 | 267.41 | 892,556 | +3.35(+1.27%) |
Aug 28, 2014 | 262.30 | 264.23 | 261.25 | 264.06 | 1,024,392 | +1.52(+0.58%) |
Aug 27, 2014 | 265.00 | 265.38 | 261.93 | 262.54 | 761,322 | -1.39(-0.53%) |
Aug 26, 2014 | 264.26 | 266.05 | 263.75 | 263.92 | 1,129,852 | +1.01(+0.39%) |
Aug 25, 2014 | 259.39 | 263.55 | 259.25 | 262.91 | 1,428,965 | +4.70(+1.82%) |
Aug 22, 2014 | 259.29 | 259.52 | 256.62 | 258.21 | 793,079 | -1.66(-0.64%) |
Aug 21, 2014 | 257.60 | 260.17 | 254.79 | 259.86 | 1,082,265 | +2.10(+0.81%) |
Aug 20, 2014 | 256.99 | 258.24 | 255.57 | 257.77 | 1,058,234 | +0.51(+0.20%) |
Aug 19, 2014 | 256.07 | 259.15 | 255.06 | 257.26 | 1,122,969 | +2.47(+0.97%) |
Aug 18, 2014 | 253.71 | 255.30 | 251.98 | 254.79 | 934,297 | +1.49(+0.59%) |
Aug 15, 2014 | 250.26 | 253.47 | 250.12 | 253.30 | 1,060,147 | +3.72(+1.49%) |
Aug 14, 2014 | 251.88 | 253.71 | 249.14 | 249.58 | 2,095,922 | -2.91(-1.15%) |
Aug 13, 2014 | 253.13 | 255.13 | 251.51 | 252.49 | 1,231,779 | +0.17(+0.07%) |
Aug 12, 2014 | 255.97 | 256.38 | 250.97 | 252.32 | 1,746,456 | -4.80(-1.87%) |
Aug 11, 2014 | 258.04 | 261.01 | 256.99 | 257.12 | 1,195,695 | +0.10(+0.04%) |
Aug 08, 2014 | 249.75 | 256.07 | 249.51 | 257.02 | 2,671,236 | +7.58(+3.04%) |
Aug 07, 2014 | 252.35 | 253.03 | 247.18 | 249.44 | 2,009,308 | -1.22(-0.49%) |
Aug 06, 2014 | 249.31 | 254.38 | 246.91 | 250.66 | 2,334,355 | +1.22(+0.49%) |
Aug 05, 2014 | 255.09 | 256.07 | 246.74 | 249.44 | 3,189,857 | -6.97(-2.72%) |
Aug 04, 2014 | 249.85 | 257.06 | 248.29 | 256.41 | 2,334,564 | +6.90(+2.77%) |
Aug 01, 2014 | 254.04 | 254.18 | 246.13 | 249.51 | 3,357,887 | -5.18(-2.03%) |
Jul 31, 2014 | 259.29 | 259.90 | 253.91 | 254.69 | 2,642,820 | -6.46(-2.47%) |
Jul 30, 2014 | 264.87 | 266.39 | 260.00 | 261.15 | 2,290,535 | -2.47(-0.94%) |
Jul 29, 2014 | 261.56 | 265.44 | 261.56 | 263.62 | 1,346,887 | +1.05(+0.40%) |
Jul 28, 2014 | 265.21 | 266.43 | 260.95 | 262.57 | 1,499,351 | -3.48(-1.31%) |
Jul 25, 2014 | 268.29 | 268.49 | 265.44 | 266.05 | 1,346,381 | -3.92(-1.45%) |
Jul 24, 2014 | 271.03 | 271.84 | 268.02 | 269.98 | 1,287,620 | +0.24(+0.09%) |
Jul 23, 2014 | 267.71 | 269.94 | 266.56 | 269.74 | 1,428,191 | +1.89(+0.71%) |
Jul 22, 2014 | 266.76 | 269.03 | 265.95 | 267.85 | 1,652,798 | +2.23(+0.84%) |
Jul 21, 2014 | 264.12 | 266.09 | 262.40 | 265.61 | 1,358,935 | +0.44(+0.17%) |
Jul 18, 2014 | 261.99 | 265.78 | 261.59 | 265.17 | 985,484 | +3.45(+1.32%) |
Jul 17, 2014 | 268.12 | 270.21 | 261.01 | 261.72 | 1,489,563 | -5.31(-1.99%) |
Jul 16, 2014 | 263.65 | 267.51 | 263.14 | 267.04 | 1,417,411 | +4.77(+1.82%) |
Jul 15, 2014 | 267.00 | 267.88 | 260.17 | 262.26 | 2,149,751 | -6.02(-2.24%) |
Jul 14, 2014 | 266.70 | 269.54 | 266.66 | 268.29 | 999,228 | +3.35(+1.26%) |
Jul 11, 2014 | 268.02 | 268.59 | 264.73 | 264.94 | 1,105,791 | -3.99(-1.48%) |
Jul 10, 2014 | 267.34 | 270.52 | 266.22 | 268.93 | 2,428,866 | -3.96(-1.45%) |
Jul 09, 2014 | 270.62 | 272.95 | 269.88 | 272.89 | 980,816 | +2.61(+0.96%) |
Jul 08, 2014 | 270.55 | 271.19 | 267.04 | 270.28 | 1,518,554 | -0.47(-0.18%) |
Jul 07, 2014 | 276.00 | 276.37 | 270.28 | 270.76 | 946,647 | -5.78(-2.09%) |
Jul 03, 2014 | 276.95 | 276.54 | 276.54 | 276.54 | 215,386 | +0.51(+0.18%) |
Jul 02, 2014 | 277.25 | 278.77 | 275.29 | 276.03 | 791,689 | -1.62(-0.58%) |
Jul 01, 2014 | 278.57 | 279.71 | 277.05 | 277.66 | 664,695 | -0.68(-0.24%) |
Jun 30, 2014 | 276.68 | 278.47 | 274.95 | 278.33 | 787,965 | +1.96(+0.71%) |
Jun 27, 2014 | 273.46 | 276.61 | 273.46 | 276.37 | 720,197 | +1.28(+0.47%) |
Jun 26, 2014 | 276.34 | 276.37 | 271.84 | 275.09 | 758,816 | -0.68(-0.25%) |
Jun 25, 2014 | 270.62 | 276.20 | 270.05 | 275.76 | 1,520,887 | +4.33(+1.60%) |
Jun 24, 2014 | 281.14 | 282.43 | 270.74 | 271.43 | 1,973,443 | -10.86(-3.85%) |
Jun 23, 2014 | 282.32 | 284.29 | 281.68 | 282.29 | 829,506 | +0.51(+0.18%) |
Jun 20, 2014 | 280.70 | 282.26 | 278.64 | 281.78 | 970,451 | +2.41(+0.86%) |
Jun 19, 2014 | 276.81 | 279.38 | 275.73 | 279.38 | 960,793 | +2.80(+1.01%) |
Jun 18, 2014 | 272.45 | 276.67 | 272.45 | 276.57 | 573,066 | +2.94(+1.07%) |
Jun 17, 2014 | 271.98 | 274.11 | 270.53 | 273.64 | 940,593 | +0.44(+0.16%) |
Jun 16, 2014 | 272.56 | 274.11 | 271.19 | 273.20 | 1,022,426 | +0.74(+0.27%) |
Jun 13, 2014 | 270.56 | 272.45 | 267.36 | 272.45 | 1,193,529 | +3.11(+1.15%) |
Jun 12, 2014 | 267.49 | 271.41 | 266.75 | 269.35 | 2,045,380 | +3.55(+1.33%) |
Jun 11, 2014 | 261.95 | 266.28 | 261.14 | 265.80 | 1,156,805 | +2.60(+0.99%) |
Jun 10, 2014 | 263.68 | 264.79 | 262.29 | 263.20 | 454,466 | -0.51(-0.19%) |
Jun 06, 2014 | 261.85 | 264.59 | 261.85 | 263.71 | 578,018 | +1.76(+0.67%) |
Jun 05, 2014 | 260.13 | 262.09 | 256.96 | 261.95 | 696,978 | +2.26(+0.87%) |
Jun 04, 2014 | 258.27 | 260.40 | 256.79 | 259.69 | 392,064 | +0.71(+0.27%) |
Jun 03, 2014 | 256.96 | 259.05 | 255.68 | 258.98 | 510,144 | +1.82(+0.71%) |
Jun 02, 2014 | 260.23 | 262.19 | 256.75 | 257.16 | 793,530 | -2.94(-1.13%) |
May 30, 2014 | 262.19 | 262.56 | 259.03 | 260.10 | 736,638 | -2.67(-1.02%) |
May 29, 2014 | 258.51 | 262.97 | 257.46 | 262.76 | 800,103 | +4.69(+1.82%) |
May 28, 2014 | 255.10 | 258.81 | 253.21 | 258.07 | 1,426,499 | +2.90(+1.14%) |
May 27, 2014 | 252.87 | 255.51 | 251.86 | 255.17 | 944,184 | +2.73(+1.08%) |
May 23, 2014 | 254.32 | 252.43 | 252.43 | 252.43 | 726,511 | -3.51(-1.37%) |
May 22, 2014 | 256.21 | 257.90 | 254.49 | 255.94 | 792,016 | +0.67(+0.26%) |
May 21, 2014 | 253.75 | 255.68 | 251.93 | 255.27 | 1,159,442 | +4.29(+1.71%) |
May 20, 2014 | 253.55 | 253.55 | 250.00 | 250.98 | 607,847 | -1.92(-0.76%) |
May 19, 2014 | 248.92 | 254.44 | 248.92 | 252.91 | 683,081 | +2.36(+0.94%) |
May 16, 2014 | 251.32 | 251.76 | 247.13 | 250.54 | 1,216,900 | -0.13(-0.05%) |
May 15, 2014 | 252.06 | 252.60 | 245.95 | 250.68 | 2,698,107 | -2.57(-1.01%) |
May 14, 2014 | 254.97 | 256.45 | 253.04 | 253.24 | 970,528 | -2.67(-1.04%) |
May 13, 2014 | 254.73 | 256.65 | 253.18 | 255.91 | 873,995 | +2.19(+0.86%) |
May 12, 2014 | 251.93 | 254.97 | 251.56 | 253.72 | 585,569 | +2.40(+0.95%) |
May 09, 2014 | 251.76 | 252.23 | 249.66 | 251.32 | 745,929 | -0.44(-0.17%) |
May 08, 2014 | 257.77 | 258.85 | 251.49 | 251.76 | 1,476,514 | -7.77(-2.99%) |
May 07, 2014 | 261.25 | 262.56 | 255.13 | 259.52 | 974,748 | +0.24(+0.09%) |
May 06, 2014 | 261.92 | 262.70 | 259.02 | 259.29 | 1,016,986 | -1.01(-0.39%) |
May 05, 2014 | 260.00 | 262.93 | 257.73 | 260.30 | 478,974 | -0.61(-0.23%) |
May 02, 2014 | 259.49 | 263.14 | 258.24 | 260.91 | 538,809 | +1.72(+0.66%) |
May 01, 2014 | 261.08 | 262.73 | 257.80 | 259.19 | 582,948 | -2.84(-1.08%) |
Apr 30, 2014 | 259.89 | 262.50 | 257.23 | 262.02 | 636,257 | +0.84(+0.32%) |
Apr 29, 2014 | 259.56 | 263.96 | 258.31 | 261.18 | 931,578 | +3.38(+1.31%) |
Apr 28, 2014 | 259.66 | 260.81 | 254.97 | 257.80 | 854,711 | -0.54(-0.21%) |
Apr 25, 2014 | 261.99 | 261.99 | 257.30 | 258.34 | 1,073,550 | -4.79(-1.82%) |
Apr 24, 2014 | 263.37 | 265.63 | 261.70 | 263.14 | 1,118,171 | +0.91(+0.35%) |
Apr 23, 2014 | 260.23 | 263.76 | 260.23 | 262.22 | 722,541 | +1.79(+0.69%) |
Apr 22, 2014 | 260.33 | 262.02 | 258.68 | 260.44 | 1,160,337 | -0.57(-0.22%) |
Apr 21, 2014 | 259.96 | 261.50 | 258.14 | 261.01 | 1,473,285 | +1.52(+0.59%) |
Apr 17, 2014 | 256.21 | 259.49 | 259.49 | 259.49 | 1,530,862 | +3.78(+1.48%) |
Apr 16, 2014 | 252.50 | 255.74 | 252.50 | 255.71 | 1,173,241 | +4.19(+1.66%) |
Apr 15, 2014 | 246.12 | 252.13 | 246.12 | 251.52 | 1,537,622 | +4.12(+1.66%) |
Apr 14, 2014 | 244.57 | 249.66 | 244.06 | 247.40 | 1,307,797 | +5.16(+2.13%) |
Apr 11, 2014 | 241.43 | 245.04 | 241.43 | 242.24 | 959,089 | -1.75(-0.72%) |
Apr 10, 2014 | 247.34 | 248.48 | 241.93 | 243.99 | 1,089,500 | -3.28(-1.32%) |
Apr 09, 2014 | 246.29 | 247.50 | 242.68 | 247.27 | 1,008,592 | +2.33(+0.95%) |
Apr 08, 2014 | 240.99 | 245.14 | 239.87 | 244.94 | 1,244,311 | +4.59(+1.91%) |
Apr 07, 2014 | 244.87 | 246.02 | 238.76 | 240.35 | 1,356,881 | -5.44(-2.21%) |
Apr 04, 2014 | 249.36 | 250.98 | 245.07 | 245.78 | 1,294,704 | -2.26(-0.91%) |
Apr 03, 2014 | 247.98 | 250.07 | 247.13 | 248.04 | 1,484,819 | +1.22(+0.49%) |
Apr 02, 2014 | 243.18 | 247.27 | 243.18 | 246.83 | 868,580 | +2.94(+1.20%) |
Apr 01, 2014 | 242.24 | 244.03 | 241.73 | 243.89 | 601,953 | +1.38(+0.57%) |
Mar 31, 2014 | 243.08 | 244.97 | 240.79 | 242.51 | 756,729 | +0.64(+0.27%) |
Mar 28, 2014 | 239.37 | 242.74 | 239.00 | 241.87 | 880,888 | +3.82(+1.60%) |
Mar 27, 2014 | 235.15 | 239.60 | 234.00 | 238.05 | 1,175,975 | +3.71(+1.58%) |
Mar 26, 2014 | 238.52 | 240.14 | 234.34 | 234.34 | 974,511 | -3.38(-1.42%) |
Mar 25, 2014 | 237.95 | 239.20 | 236.87 | 237.71 | 663,440 | +1.38(+0.59%) |
Mar 24, 2014 | 239.71 | 240.08 | 234.13 | 236.33 | 607,123 | -1.45(-0.61%) |
Mar 21, 2014 | 237.34 | 239.81 | 236.13 | 237.78 | 950,015 | +1.03(+0.44%) |
Mar 20, 2014 | 234.42 | 237.05 | 231.22 | 236.75 | 1,482,591 | +1.95(+0.83%) |
Mar 19, 2014 | 236.61 | 237.73 | 233.92 | 234.79 | 1,379,923 | -1.79(-0.75%) |
Mar 18, 2014 | 232.81 | 237.22 | 232.13 | 236.58 | 718,572 | +4.38(+1.89%) |
Mar 17, 2014 | 232.91 | 235.23 | 230.62 | 232.20 | 783,029 | +0.07(+0.03%) |
Mar 14, 2014 | 228.70 | 232.50 | 228.70 | 232.13 | 1,099,525 | +2.90(+1.26%) |
Mar 13, 2014 | 231.83 | 232.81 | 227.58 | 229.24 | 1,025,440 | -2.43(-1.05%) |
Mar 12, 2014 | 229.07 | 232.64 | 227.89 | 231.66 | 847,550 | +1.55(+0.67%) |
Mar 11, 2014 | 235.30 | 236.88 | 228.58 | 230.11 | 1,919,214 | -4.95(-2.11%) |
Mar 10, 2014 | 236.95 | 236.95 | 232.74 | 235.06 | 644,909 | -1.58(-0.67%) |
Mar 07, 2014 | 237.52 | 239.24 | 234.90 | 236.65 | 728,318 | +0.17(+0.07%) |
Mar 06, 2014 | 235.87 | 237.29 | 234.79 | 236.48 | 599,266 | +0.91(+0.39%) |
Mar 05, 2014 | 237.59 | 239.07 | 234.79 | 235.57 | 1,009,285 | -2.73(-1.15%) |
Mar 04, 2014 | 236.18 | 238.99 | 235.06 | 238.30 | 1,149,267 | +4.35(+1.86%) |
Mar 03, 2014 | 233.58 | 237.02 | 233.18 | 233.95 | 1,038,587 | -0.88(-0.37%) |
Feb 28, 2014 | 232.40 | 235.74 | 232.03 | 234.83 | 1,371,217 | +1.79(+0.77%) |
Feb 27, 2014 | 233.11 | 233.38 | 230.09 | 233.04 | 1,255,312 | -0.13(-0.06%) |
Feb 26, 2014 | 235.87 | 235.87 | 232.50 | 233.18 | 986,942 | -3.47(-1.47%) |
Feb 25, 2014 | 238.23 | 238.23 | 233.88 | 236.65 | 1,699,579 | -1.72(-0.72%) |
Feb 24, 2014 | 234.73 | 240.15 | 232.50 | 238.37 | 1,730,461 | +5.86(+2.52%) |
Feb 21, 2014 | 233.31 | 234.42 | 231.39 | 232.50 | 887,553 | +0.34(+0.15%) |
Feb 20, 2014 | 230.48 | 232.81 | 230.48 | 232.17 | 944,547 | +0.50(+0.22%) |
Feb 19, 2014 | 233.04 | 234.36 | 231.29 | 231.66 | 1,443,821 | -1.79(-0.77%) |
Feb 18, 2014 | 231.05 | 234.56 | 231.05 | 233.45 | 1,130,344 | +3.47(+1.51%) |
Feb 14, 2014 | 227.99 | 229.98 | 229.98 | 229.98 | 997,532 | +1.82(+0.80%) |
Feb 13, 2014 | 223.20 | 229.25 | 223.20 | 228.16 | 1,158,647 | +3.17(+1.41%) |
Feb 12, 2014 | 224.18 | 226.40 | 223.81 | 224.99 | 1,060,265 | +1.89(+0.85%) |
Feb 11, 2014 | 220.34 | 224.06 | 219.60 | 223.10 | 1,256,800 | +3.10(+1.41%) |
Feb 10, 2014 | 221.11 | 221.11 | 218.18 | 220.00 | 957,109 | -1.58(-0.71%) |
Feb 07, 2014 | 220.24 | 221.82 | 218.18 | 221.59 | 1,029,296 | +1.92(+0.87%) |
Feb 06, 2014 | 217.24 | 219.94 | 216.80 | 219.66 | 1,484,489 | +2.93(+1.35%) |
Feb 05, 2014 | 219.29 | 219.40 | 214.54 | 216.73 | 1,618,962 | -2.66(-1.21%) |
Feb 04, 2014 | 216.94 | 221.35 | 216.94 | 219.40 | 1,713,885 | +3.61(+1.67%) |
Feb 03, 2014 | 221.52 | 222.33 | 214.91 | 215.79 | 1,570,360 | -5.76(-2.60%) |
Jan 31, 2014 | 220.24 | 224.05 | 219.26 | 221.55 | 849,930 | -1.48(-0.66%) |
Jan 30, 2014 | 223.30 | 225.46 | 221.85 | 223.03 | 1,317,805 | +0.91(+0.41%) |
Jan 29, 2014 | 220.98 | 224.72 | 219.26 | 222.12 | 1,520,556 | -1.41(-0.63%) |
Jan 28, 2014 | 220.91 | 223.91 | 220.05 | 223.54 | 645,869 | +3.84(+1.75%) |
Jan 27, 2014 | 224.01 | 224.92 | 217.51 | 219.70 | 1,185,939 | -4.31(-1.93%) |
Jan 24, 2014 | 228.16 | 228.16 | 222.23 | 224.01 | 1,739,231 | -5.22(-2.28%) |
Jan 23, 2014 | 232.30 | 232.81 | 227.72 | 229.24 | 2,409,066 | -2.59(-1.12%) |
Jan 22, 2014 | 228.83 | 232.10 | 228.70 | 231.83 | 1,940,988 | +4.18(+1.84%) |
Jan 21, 2014 | 224.11 | 227.65 | 223.64 | 227.65 | 1,178,671 | +5.46(+2.46%) |
Jan 17, 2014 | 224.08 | 222.19 | 222.19 | 222.19 | 1,637,279 | -2.22(-0.99%) |
Jan 16, 2014 | 222.06 | 225.19 | 221.49 | 224.42 | 1,204,701 | +2.32(+1.05%) |
Jan 15, 2014 | 222.39 | 223.84 | 221.45 | 222.09 | 1,159,241 | -0.30(-0.14%) |
Jan 14, 2014 | 218.72 | 222.80 | 218.72 | 222.39 | 1,190,091 | +4.25(+1.95%) |
Jan 13, 2014 | 223.54 | 225.29 | 216.87 | 218.15 | 2,067,455 | -6.27(-2.79%) |
Jan 10, 2014 | 222.66 | 224.65 | 222.16 | 224.42 | 1,353,188 | +1.41(+0.63%) |
Jan 09, 2014 | 225.12 | 225.73 | 220.54 | 223.00 | 2,069,270 | -0.91(-0.41%) |
Jan 08, 2014 | 224.96 | 225.97 | 222.66 | 223.91 | 1,180,873 | -1.01(-0.45%) |
Jan 07, 2014 | 223.57 | 226.07 | 222.97 | 224.92 | 1,194,562 | +2.06(+0.92%) |
Jan 06, 2014 | 225.06 | 225.60 | 222.60 | 222.87 | 1,297,853 | -1.21(-0.54%) |
Jan 03, 2014 | 226.78 | 227.89 | 222.66 | 224.08 | 1,442,297 | -2.06(-0.91%) |
Jan 02, 2014 | 229.54 | 229.94 | 224.18 | 226.13 | 1,793,669 | -4.78(-2.07%) |
Dec 31, 2013 | 227.95 | 230.92 | 230.92 | 230.92 | 671,857 | +2.32(+1.02%) |
Dec 30, 2013 | 232.03 | 233.55 | 228.34 | 228.59 | 845,859 | -3.37(-1.45%) |
Dec 27, 2013 | 230.28 | 232.30 | 228.32 | 231.96 | 608,604 | +2.39(+1.04%) |
Dec 26, 2013 | 230.99 | 232.17 | 229.24 | 229.57 | 631,728 | -1.38(-0.60%) |
Dec 24, 2013 | 228.43 | 231.16 | 228.29 | 230.95 | 307,521 | +1.55(+0.68%) |
Dec 23, 2013 | 228.32 | 231.49 | 228.32 | 229.40 | 1,719,261 | +1.18(+0.52%) |
Dec 20, 2013 | 225.36 | 229.20 | 225.16 | 228.22 | 2,006,092 | +3.22(+1.43%) |
Dec 19, 2013 | 221.78 | 225.45 | 221.31 | 225.01 | 1,967,148 | +2.19(+0.98%) |
Dec 18, 2013 | 221.74 | 223.93 | 218.75 | 222.82 | 1,710,699 | +1.58(+0.72%) |
Dec 17, 2013 | 219.76 | 222.20 | 218.65 | 221.24 | 1,366,992 | +0.00(+0.00%) |
Dec 16, 2013 | 221.27 | 222.15 | 219.85 | 221.24 | 1,436,323 | +1.35(+0.61%) |
Dec 13, 2013 | 220.84 | 221.07 | 216.29 | 219.89 | 2,078,044 | -0.44(-0.20%) |
Dec 12, 2013 | 219.05 | 221.57 | 218.28 | 220.33 | 1,549,739 | +1.51(+0.69%) |
Dec 11, 2013 | 223.09 | 223.19 | 217.94 | 218.82 | 1,457,316 | -3.97(-1.78%) |
Dec 10, 2013 | 223.09 | 226.56 | 222.15 | 222.79 | 1,975,804 | +0.44(+0.20%) |
Dec 09, 2013 | 225.24 | 225.24 | 220.77 | 222.35 | 1,396,924 | -0.40(-0.18%) |
Dec 06, 2013 | 227.73 | 230.19 | 222.05 | 222.75 | 1,919,727 | -3.90(-1.72%) |
Dec 05, 2013 | 226.93 | 228.74 | 225.82 | 226.66 | 944,746 | -0.27(-0.12%) |
Dec 04, 2013 | 227.47 | 229.32 | 225.18 | 226.93 | 1,553,679 | -0.77(-0.34%) |
Dec 03, 2013 | 227.43 | 230.76 | 226.49 | 227.70 | 1,808,851 | -0.57(-0.25%) |
Dec 02, 2013 | 228.71 | 229.55 | 225.48 | 228.27 | 979,127 | +0.17(+0.07%) |
Nov 29, 2013 | 230.22 | 231.27 | 226.52 | 228.10 | 769,183 | -0.91(-0.40%) |
Nov 27, 2013 | 228.95 | 232.85 | 227.36 | 229.01 | 1,569,739 | -3.03(-1.31%) |
Nov 26, 2013 | 230.86 | 233.93 | 228.84 | 232.04 | 1,422,310 | +1.48(+0.64%) |
Nov 25, 2013 | 232.21 | 232.61 | 226.69 | 230.56 | 1,785,582 | -2.73(-1.17%) |
Nov 22, 2013 | 233.56 | 233.56 | 229.12 | 233.29 | 1,158,865 | +1.38(+0.60%) |
Nov 21, 2013 | 227.03 | 231.94 | 226.59 | 231.91 | 1,860,423 | +6.46(+2.87%) |
Nov 20, 2013 | 227.16 | 229.94 | 224.91 | 225.45 | 1,550,564 | +0.10(+0.04%) |
Nov 19, 2013 | 226.09 | 228.57 | 222.92 | 225.34 | 1,750,281 | -1.18(-0.52%) |
Nov 18, 2013 | 232.98 | 234.26 | 225.68 | 226.52 | 2,313,511 | -6.77(-2.90%) |
Nov 15, 2013 | 233.52 | 234.09 | 231.67 | 233.29 | 1,102,647 | +0.30(+0.13%) |
Nov 14, 2013 | 230.97 | 233.96 | 228.37 | 232.98 | 2,307,740 | +5.82(+2.56%) |
Nov 12, 2013 | 229.62 | 230.66 | 226.05 | 227.16 | 1,946,141 | -2.73(-1.19%) |
Nov 11, 2013 | 229.45 | 231.23 | 227.53 | 229.89 | 950,317 | +0.81(+0.35%) |
Nov 08, 2013 | 224.64 | 229.89 | 223.70 | 229.08 | 2,423,486 | +5.69(+2.55%) |
Nov 07, 2013 | 231.37 | 231.37 | 222.01 | 223.39 | 4,850,345 | -6.43(-2.80%) |
Nov 06, 2013 | 236.42 | 237.53 | 228.91 | 229.82 | 2,874,868 | -5.12(-2.18%) |
Nov 05, 2013 | 239.04 | 239.04 | 234.15 | 234.94 | 1,947,373 | -4.98(-2.08%) |
Nov 04, 2013 | 233.89 | 240.19 | 233.89 | 239.92 | 2,401,219 | +7.17(+3.08%) |
Nov 01, 2013 | 235.41 | 235.41 | 226.76 | 232.75 | 3,164,477 | -1.41(-0.60%) |
Oct 31, 2013 | 237.02 | 237.69 | 232.72 | 234.16 | 2,354,075 | -3.20(-1.35%) |
Oct 30, 2013 | 242.14 | 243.99 | 234.73 | 237.36 | 2,355,405 | -4.58(-1.89%) |
Oct 29, 2013 | 240.22 | 242.51 | 240.05 | 241.94 | 886,822 | +2.56(+1.07%) |
Oct 28, 2013 | 239.95 | 241.06 | 238.37 | 239.38 | 746,068 | -1.04(-0.43%) |
Oct 25, 2013 | 241.84 | 242.84 | 237.97 | 240.42 | 1,195,012 | -0.27(-0.11%) |
Oct 24, 2013 | 234.23 | 240.84 | 232.72 | 240.69 | 2,309,719 | +5.96(+2.54%) |
Oct 23, 2013 | 238.87 | 238.97 | 233.32 | 234.73 | 3,150,702 | -6.16(-2.56%) |
Oct 22, 2013 | 244.46 | 246.88 | 240.56 | 240.89 | 2,886,936 | -1.78(-0.73%) |
Oct 21, 2013 | 244.66 | 248.23 | 242.57 | 242.68 | 1,987,142 | -2.05(-0.84%) |
Oct 18, 2013 | 242.47 | 244.73 | 240.15 | 244.73 | 1,794,910 | +4.24(+1.76%) |
Oct 17, 2013 | 238.67 | 240.59 | 237.83 | 240.49 | 1,851,788 | +1.48(+0.62%) |
Oct 16, 2013 | 234.80 | 239.88 | 234.26 | 239.01 | 2,186,509 | +6.53(+2.81%) |
Oct 15, 2013 | 232.78 | 234.87 | 230.97 | 232.48 | 1,592,785 | -0.03(-0.01%) |
Oct 14, 2013 | 229.01 | 232.82 | 228.41 | 232.51 | 1,172,025 | +1.95(+0.85%) |
Oct 11, 2013 | 225.58 | 232.72 | 225.55 | 230.56 | 1,753,065 | +3.77(+1.66%) |
Oct 10, 2013 | 223.39 | 227.30 | 222.89 | 226.79 | 1,293,887 | +6.77(+3.07%) |
Oct 09, 2013 | 222.22 | 222.85 | 218.65 | 220.03 | 2,202,816 | -1.99(-0.89%) |
Oct 08, 2013 | 227.20 | 228.00 | 221.91 | 222.01 | 1,699,699 | -4.48(-1.98%) |
Oct 07, 2013 | 226.86 | 229.28 | 226.39 | 226.49 | 1,224,402 | -3.70(-1.61%) |
Oct 04, 2013 | 227.87 | 231.50 | 226.56 | 230.19 | 942,385 | +3.27(+1.44%) |
Oct 03, 2013 | 226.82 | 227.50 | 223.73 | 226.93 | 980,877 | +0.44(+0.19%) |
Oct 02, 2013 | 225.34 | 227.63 | 223.43 | 226.49 | 1,029,086 | +0.47(+0.21%) |
Oct 01, 2013 | 221.47 | 226.76 | 221.37 | 226.02 | 1,366,866 | +2.83(+1.27%) |
Sep 27, 2013 | 223.12 | 224.20 | 222.18 | 223.19 | 669,208 | -0.50(-0.23%) |
Sep 26, 2013 | 222.69 | 223.83 | 220.67 | 223.70 | 672,636 | +1.41(+0.64%) |
Sep 25, 2013 | 221.95 | 223.90 | 221.84 | 222.28 | 991,738 | +0.88(+0.40%) |
Sep 24, 2013 | 219.79 | 223.19 | 219.29 | 221.41 | 758,733 | +1.04(+0.47%) |
Sep 23, 2013 | 218.98 | 220.80 | 217.74 | 220.36 | 969,361 | +0.10(+0.05%) |
Sep 20, 2013 | 222.38 | 222.55 | 219.32 | 220.26 | 1,040,703 | -1.48(-0.67%) |
Sep 19, 2013 | 223.39 | 224.40 | 220.87 | 221.75 | 1,026,023 | -0.74(-0.33%) |
Sep 18, 2013 | 219.29 | 223.83 | 218.35 | 222.49 | 1,738,435 | +2.89(+1.32%) |
Sep 17, 2013 | 217.11 | 219.73 | 216.81 | 219.60 | 916,094 | +2.79(+1.29%) |
Sep 16, 2013 | 219.43 | 219.43 | 216.54 | 216.81 | 880,514 | -0.67(-0.31%) |
Sep 13, 2013 | 217.65 | 218.46 | 216.84 | 217.48 | 528,950 | +0.20(+0.09%) |
Sep 12, 2013 | 218.15 | 219.46 | 216.54 | 217.28 | 874,573 | -0.54(-0.25%) |
Sep 11, 2013 | 215.57 | 217.92 | 213.55 | 217.82 | 1,024,495 | +2.22(+1.03%) |
Sep 10, 2013 | 216.20 | 216.34 | 213.28 | 215.60 | 1,100,321 | -0.50(-0.23%) |
Sep 09, 2013 | 214.42 | 216.82 | 214.42 | 216.10 | 638,966 | +2.49(+1.16%) |
Sep 06, 2013 | 213.85 | 215.50 | 211.43 | 213.62 | 916,974 | +0.81(+0.38%) |
Sep 05, 2013 | 211.47 | 213.72 | 211.47 | 212.81 | 971,964 | +1.31(+0.62%) |
Sep 04, 2013 | 210.02 | 211.96 | 209.55 | 211.50 | 643,541 | +1.01(+0.48%) |