Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 169.58 | 169.29 | 169.29 | 169.29 | 703,600 | +0.98(+0.58%) |
Aug 28, 2014 | 168.59 | 169.55 | 167.51 | 168.31 | 578,994 | -0.86(-0.51%) |
Aug 27, 2014 | 172.33 | 172.72 | 168.76 | 169.17 | 837,764 | -3.10(-1.80%) |
Aug 26, 2014 | 170.39 | 172.96 | 169.42 | 172.27 | 763,135 | +1.71(+1.00%) |
Aug 25, 2014 | 169.81 | 171.71 | 169.07 | 170.56 | 968,277 | +2.34(+1.39%) |
Aug 22, 2014 | 167.37 | 168.98 | 164.62 | 168.22 | 734,288 | +1.75(+1.05%) |
Aug 21, 2014 | 169.51 | 170.45 | 166.02 | 166.47 | 820,652 | -2.27(-1.35%) |
Aug 20, 2014 | 168.45 | 169.91 | 167.55 | 168.74 | 743,918 | -1.02(-0.60%) |
Aug 19, 2014 | 170.67 | 170.98 | 168.70 | 169.76 | 693,451 | -0.48(-0.28%) |
Aug 18, 2014 | 173.00 | 173.25 | 169.28 | 170.24 | 1,177,207 | -1.06(-0.62%) |
Aug 15, 2014 | 169.50 | 171.44 | 167.66 | 171.30 | 1,608,969 | +2.40(+1.42%) |
Aug 14, 2014 | 164.29 | 169.02 | 164.29 | 168.90 | 1,158,815 | +4.89(+2.98%) |
Aug 13, 2014 | 161.56 | 164.36 | 160.40 | 164.01 | 783,042 | +3.39(+2.11%) |
Aug 12, 2014 | 160.99 | 161.39 | 159.23 | 160.62 | 861,678 | -1.16(-0.72%) |
Aug 11, 2014 | 160.04 | 162.18 | 158.24 | 161.78 | 969,004 | +2.67(+1.68%) |
Aug 08, 2014 | 156.83 | 159.60 | 155.55 | 159.11 | 678,279 | +3.15(+2.02%) |
Aug 07, 2014 | 159.05 | 159.43 | 155.37 | 155.96 | 1,131,453 | -2.75(-1.73%) |
Aug 06, 2014 | 155.91 | 159.57 | 154.73 | 158.71 | 781,158 | +2.25(+1.44%) |
Aug 05, 2014 | 156.98 | 159.75 | 154.56 | 156.46 | 1,300,759 | -2.41(-1.52%) |
Aug 04, 2014 | 159.35 | 160.57 | 157.22 | 158.87 | 1,019,935 | -0.25(-0.16%) |
Aug 01, 2014 | 158.62 | 161.11 | 156.21 | 159.12 | 1,160,307 | +0.13(+0.08%) |
Jul 31, 2014 | 161.03 | 163.49 | 158.35 | 158.99 | 1,443,966 | -4.69(-2.87%) |
Jul 30, 2014 | 165.65 | 167.76 | 162.66 | 163.68 | 936,143 | -0.10(-0.06%) |
Jul 29, 2014 | 164.12 | 165.02 | 161.70 | 163.78 | 1,172,645 | +1.04(+0.64%) |
Jul 28, 2014 | 167.20 | 167.20 | 160.38 | 162.74 | 1,632,114 | -4.30(-2.57%) |
Jul 25, 2014 | 166.64 | 168.42 | 164.57 | 167.04 | 1,176,719 | -0.44(-0.26%) |
Jul 24, 2014 | 171.43 | 173.70 | 163.02 | 167.48 | 2,882,576 | -5.60(-3.24%) |
Jul 23, 2014 | 168.65 | 173.49 | 168.23 | 173.08 | 1,750,997 | +5.11(+3.04%) |
Jul 22, 2014 | 164.26 | 168.41 | 164.26 | 167.97 | 1,544,161 | +4.60(+2.82%) |
Jul 21, 2014 | 160.17 | 163.92 | 158.59 | 163.37 | 1,048,338 | +2.12(+1.31%) |
Jul 18, 2014 | 156.46 | 161.74 | 155.80 | 161.25 | 1,083,771 | +6.19(+3.99%) |
Jul 17, 2014 | 157.66 | 158.94 | 154.38 | 155.06 | 1,556,502 | -3.71(-2.34%) |
Jul 16, 2014 | 161.13 | 162.24 | 157.47 | 158.77 | 1,174,949 | -1.55(-0.97%) |
Jul 15, 2014 | 164.33 | 164.66 | 160.26 | 160.32 | 1,214,440 | -3.44(-2.10%) |
Jul 14, 2014 | 164.32 | 165.42 | 162.60 | 163.76 | 779,975 | +0.55(+0.34%) |
Jul 11, 2014 | 162.75 | 163.75 | 160.89 | 163.21 | 724,261 | +0.32(+0.20%) |
Jul 10, 2014 | 161.62 | 163.43 | 160.00 | 162.89 | 1,208,344 | -1.63(-0.99%) |
Jul 09, 2014 | 159.66 | 164.95 | 155.56 | 164.52 | 1,505,918 | +5.44(+3.42%) |
Jul 08, 2014 | 159.98 | 160.99 | 157.00 | 159.08 | 1,283,797 | -1.58(-0.98%) |
Jul 07, 2014 | 164.39 | 164.92 | 160.05 | 160.66 | 764,501 | -3.55(-2.16%) |
Jul 03, 2014 | 164.79 | 164.21 | 164.21 | 164.21 | 719,100 | -0.01(-0.01%) |
Jul 02, 2014 | 162.12 | 164.99 | 159.72 | 164.22 | 1,146,478 | +1.43(+0.88%) |
Jul 01, 2014 | 157.81 | 163.18 | 157.06 | 162.79 | 1,559,720 | +6.54(+4.19%) |
Jun 30, 2014 | 157.57 | 159.12 | 154.78 | 156.25 | 1,813,120 | -1.35(-0.86%) |
Jun 27, 2014 | 159.52 | 160.95 | 156.02 | 157.60 | 3,871,695 | -2.54(-1.59%) |
Jun 26, 2014 | 160.01 | 160.38 | 157.09 | 160.14 | 1,296,626 | +1.01(+0.63%) |
Jun 25, 2014 | 159.00 | 161.58 | 156.00 | 159.13 | 1,597,712 | +0.34(+0.22%) |
Jun 24, 2014 | 161.09 | 163.21 | 158.21 | 158.78 | 1,278,661 | -2.88(-1.78%) |
Jun 23, 2014 | 164.90 | 166.22 | 161.50 | 161.66 | 968,016 | -3.80(-2.30%) |
Jun 20, 2014 | 160.49 | 166.51 | 159.30 | 165.46 | 1,975,973 | +5.77(+3.61%) |
Jun 19, 2014 | 160.91 | 160.92 | 157.80 | 159.69 | 968,753 | -0.74(-0.46%) |
Jun 18, 2014 | 159.86 | 161.58 | 157.59 | 160.43 | 1,258,732 | +0.28(+0.17%) |
Jun 17, 2014 | 162.49 | 163.74 | 160.05 | 160.15 | 1,008,987 | -2.67(-1.64%) |
Jun 16, 2014 | 163.87 | 166.16 | 161.66 | 162.82 | 1,032,034 | -0.91(-0.56%) |
Jun 13, 2014 | 166.10 | 166.68 | 162.63 | 163.73 | 1,032,123 | -2.24(-1.35%) |
Jun 12, 2014 | 167.23 | 168.97 | 165.18 | 165.97 | 806,874 | -1.49(-0.89%) |
Jun 11, 2014 | 165.70 | 168.21 | 164.15 | 167.46 | 982,569 | +0.56(+0.34%) |
Jun 10, 2014 | 167.20 | 169.19 | 165.16 | 166.90 | 827,649 | -3.30(-1.94%) |
Jun 06, 2014 | 172.45 | 172.50 | 167.50 | 170.20 | 659,817 | +0.70(+0.41%) |
Jun 05, 2014 | 169.85 | 170.35 | 165.76 | 169.50 | 945,426 | -0.09(-0.05%) |
Jun 04, 2014 | 168.12 | 170.45 | 166.61 | 169.59 | 1,233,493 | +1.37(+0.81%) |
Jun 03, 2014 | 166.20 | 168.56 | 165.63 | 168.22 | 809,238 | +1.17(+0.70%) |
Jun 02, 2014 | 163.95 | 167.49 | 163.75 | 167.05 | 745,757 | +0.73(+0.44%) |
May 30, 2014 | 168.02 | 168.32 | 163.95 | 166.32 | 981,448 | -1.20(-0.72%) |
May 29, 2014 | 168.12 | 171.03 | 166.20 | 167.52 | 1,107,745 | -0.13(-0.08%) |
May 28, 2014 | 168.49 | 168.88 | 165.64 | 167.65 | 989,928 | -0.55(-0.33%) |
May 27, 2014 | 163.80 | 168.25 | 163.32 | 168.20 | 1,304,705 | +5.90(+3.64%) |
May 23, 2014 | 160.91 | 162.30 | 162.30 | 162.30 | 898,600 | +1.09(+0.68%) |
May 22, 2014 | 156.53 | 164.50 | 156.53 | 161.21 | 980,283 | +4.61(+2.94%) |
May 21, 2014 | 156.68 | 157.69 | 155.04 | 156.60 | 573,424 | +0.75(+0.48%) |
May 20, 2014 | 158.96 | 159.13 | 154.45 | 155.85 | 969,344 | -2.57(-1.62%) |
May 19, 2014 | 156.79 | 159.50 | 155.74 | 158.42 | 583,177 | +0.49(+0.31%) |
May 16, 2014 | 157.87 | 158.60 | 155.49 | 157.93 | 1,071,502 | +0.22(+0.14%) |
May 15, 2014 | 159.28 | 159.65 | 154.00 | 157.71 | 1,171,797 | -2.01(-1.26%) |
May 14, 2014 | 160.85 | 163.98 | 158.86 | 159.72 | 873,053 | -1.78(-1.10%) |
May 13, 2014 | 160.89 | 164.71 | 159.95 | 161.50 | 1,359,455 | +0.40(+0.25%) |
May 12, 2014 | 153.14 | 161.52 | 153.14 | 161.10 | 1,279,691 | +8.23(+5.38%) |
May 09, 2014 | 151.71 | 154.32 | 147.81 | 152.87 | 1,103,119 | +1.82(+1.20%) |
May 08, 2014 | 153.04 | 157.07 | 150.68 | 151.05 | 1,041,144 | -2.63(-1.71%) |
May 07, 2014 | 156.93 | 158.46 | 151.02 | 153.68 | 1,154,382 | -1.98(-1.27%) |
May 06, 2014 | 157.02 | 158.87 | 154.83 | 155.66 | 1,031,335 | -4.04(-2.53%) |
May 05, 2014 | 153.74 | 160.50 | 153.28 | 159.70 | 889,146 | +4.58(+2.95%) |
May 02, 2014 | 161.08 | 161.08 | 153.53 | 155.12 | 1,783,718 | -4.68(-2.93%) |
May 01, 2014 | 157.56 | 162.92 | 156.29 | 159.80 | 1,312,828 | +1.60(+1.01%) |
Apr 30, 2014 | 159.64 | 159.65 | 156.01 | 158.20 | 1,474,104 | +0.88(+0.56%) |
Apr 29, 2014 | 153.07 | 157.81 | 150.07 | 157.32 | 1,367,230 | +5.68(+3.75%) |
Apr 28, 2014 | 152.31 | 155.52 | 148.39 | 151.64 | 2,828,713 | -1.55(-1.01%) |
Apr 25, 2014 | 155.90 | 157.98 | 152.07 | 153.19 | 1,997,240 | -2.82(-1.81%) |
Apr 24, 2014 | 158.35 | 163.50 | 150.10 | 156.01 | 3,372,449 | +3.78(+2.48%) |
Apr 23, 2014 | 155.97 | 156.98 | 150.21 | 152.23 | 1,349,486 | -3.87(-2.48%) |
Apr 22, 2014 | 152.72 | 159.41 | 152.50 | 156.10 | 1,410,658 | +3.91(+2.57%) |
Apr 21, 2014 | 150.25 | 152.61 | 147.78 | 152.19 | 1,062,027 | +2.39(+1.60%) |
Apr 17, 2014 | 149.27 | 149.80 | 149.80 | 149.80 | 2,299,000 | +0.75(+0.50%) |
Apr 16, 2014 | 147.17 | 150.79 | 145.24 | 149.05 | 1,448,974 | +3.63(+2.50%) |
Apr 15, 2014 | 142.07 | 146.37 | 136.37 | 145.42 | 2,178,750 | +3.45(+2.43%) |
Apr 14, 2014 | 141.21 | 145.46 | 139.06 | 141.97 | 1,644,009 | +2.36(+1.69%) |
Apr 11, 2014 | 141.95 | 147.42 | 138.99 | 139.61 | 2,465,123 | -4.58(-3.18%) |
Apr 10, 2014 | 155.24 | 155.24 | 142.31 | 144.19 | 2,997,001 | -11.67(-7.49%) |
Apr 09, 2014 | 148.25 | 156.31 | 147.34 | 155.86 | 1,907,523 | +8.20(+5.55%) |
Apr 08, 2014 | 146.52 | 149.17 | 143.37 | 147.66 | 2,031,955 | +2.00(+1.37%) |
Apr 07, 2014 | 141.20 | 148.57 | 139.65 | 145.66 | 1,921,380 | +3.16(+2.22%) |
Apr 04, 2014 | 153.12 | 153.90 | 139.52 | 142.50 | 2,807,779 | -8.96(-5.92%) |
Apr 03, 2014 | 153.09 | 155.08 | 148.30 | 151.46 | 1,860,233 | -3.05(-1.97%) |
Apr 02, 2014 | 156.20 | 158.52 | 152.79 | 154.51 | 1,372,297 | -0.84(-0.54%) |
Apr 01, 2014 | 153.21 | 161.50 | 151.86 | 155.34 | 1,780,113 | +3.22(+2.11%) |
Mar 31, 2014 | 150.54 | 152.66 | 149.41 | 152.13 | 1,708,684 | +2.71(+1.81%) |
Mar 28, 2014 | 152.00 | 155.76 | 149.34 | 149.42 | 2,331,361 | -1.68(-1.11%) |
Mar 27, 2014 | 151.79 | 153.52 | 146.10 | 151.10 | 2,105,204 | +0.55(+0.37%) |
Mar 26, 2014 | 154.74 | 158.00 | 150.07 | 150.55 | 2,283,348 | -2.53(-1.65%) |
Mar 25, 2014 | 149.77 | 156.68 | 148.40 | 153.08 | 2,485,353 | +3.32(+2.22%) |
Mar 24, 2014 | 159.67 | 159.88 | 145.64 | 149.76 | 4,549,399 | -10.03(-6.28%) |
Mar 21, 2014 | 174.85 | 177.07 | 157.76 | 159.79 | 6,734,253 | -13.87(-7.99%) |
Mar 20, 2014 | 175.71 | 175.74 | 172.28 | 173.66 | 1,039,451 | -2.26(-1.28%) |
Mar 19, 2014 | 180.85 | 181.59 | 174.75 | 175.92 | 1,366,408 | -5.02(-2.77%) |
Mar 18, 2014 | 178.51 | 181.50 | 177.99 | 180.94 | 1,077,195 | +2.95(+1.66%) |
Mar 17, 2014 | 177.50 | 179.18 | 176.11 | 177.99 | 1,497,517 | +2.71(+1.55%) |
Mar 14, 2014 | 173.36 | 177.85 | 172.26 | 175.28 | 1,100,920 | +0.11(+0.06%) |
Mar 13, 2014 | 178.73 | 179.23 | 173.40 | 175.17 | 1,467,034 | -2.73(-1.53%) |
Mar 12, 2014 | 174.69 | 179.10 | 173.22 | 177.90 | 1,316,448 | +1.95(+1.11%) |
Mar 11, 2014 | 179.77 | 180.20 | 175.06 | 175.95 | 1,492,933 | -4.05(-2.25%) |
Mar 10, 2014 | 171.98 | 180.82 | 170.83 | 180.00 | 2,596,149 | +11.95(+7.11%) |
Mar 07, 2014 | 169.86 | 170.10 | 163.77 | 168.05 | 2,116,411 | -0.50(-0.30%) |
Mar 06, 2014 | 173.27 | 173.99 | 167.24 | 168.55 | 2,112,799 | -2.45(-1.43%) |
Mar 05, 2014 | 173.05 | 174.25 | 170.56 | 171.00 | 1,885,337 | -2.44(-1.41%) |
Mar 04, 2014 | 176.49 | 176.78 | 170.89 | 173.44 | 1,995,673 | +1.01(+0.59%) |
Mar 03, 2014 | 174.77 | 177.51 | 171.47 | 172.43 | 1,781,051 | -4.37(-2.47%) |
Feb 28, 2014 | 184.45 | 184.45 | 173.07 | 176.80 | 1,802,456 | -7.09(-3.86%) |
Feb 27, 2014 | 182.27 | 184.84 | 181.65 | 183.89 | 781,678 | +1.32(+0.72%) |
Feb 26, 2014 | 182.22 | 185.19 | 181.16 | 182.57 | 928,434 | -0.06(-0.03%) |
Feb 25, 2014 | 183.91 | 185.43 | 181.00 | 182.63 | 1,018,226 | -0.92(-0.50%) |
Feb 24, 2014 | 184.26 | 184.92 | 181.74 | 183.55 | 1,294,091 | +2.03(+1.12%) |
Feb 21, 2014 | 178.49 | 184.22 | 176.11 | 181.52 | 1,353,957 | +2.46(+1.37%) |
Feb 20, 2014 | 180.50 | 180.99 | 176.00 | 179.06 | 2,052,307 | -1.35(-0.75%) |
Feb 19, 2014 | 181.62 | 183.88 | 178.51 | 180.41 | 1,173,497 | -0.65(-0.36%) |
Feb 18, 2014 | 182.85 | 184.73 | 179.29 | 181.06 | 1,734,336 | +0.51(+0.28%) |
Feb 14, 2014 | 180.06 | 180.55 | 180.55 | 180.55 | 1,610,400 | +0.55(+0.31%) |
Feb 13, 2014 | 174.23 | 180.34 | 173.20 | 180.00 | 1,608,868 | +4.14(+2.35%) |
Feb 12, 2014 | 174.71 | 176.00 | 173.50 | 175.86 | 1,937,567 | +1.43(+0.82%) |
Feb 11, 2014 | 170.75 | 174.78 | 168.21 | 174.43 | 2,365,662 | +4.32(+2.54%) |
Feb 10, 2014 | 165.00 | 171.09 | 164.06 | 170.11 | 2,358,155 | +6.48(+3.96%) |
Feb 07, 2014 | 155.55 | 164.29 | 155.48 | 163.63 | 1,951,791 | +6.23(+3.96%) |
Feb 06, 2014 | 154.33 | 157.59 | 153.72 | 157.40 | 1,248,683 | +2.91(+1.88%) |
Feb 05, 2014 | 157.38 | 157.67 | 152.22 | 154.49 | 1,415,624 | -1.72(-1.10%) |
Feb 04, 2014 | 153.63 | 158.23 | 150.70 | 156.21 | 2,120,547 | +1.54(+1.00%) |
Feb 03, 2014 | 158.38 | 159.36 | 153.48 | 154.67 | 2,080,763 | -4.06(-2.56%) |
Jan 31, 2014 | 155.88 | 161.87 | 155.88 | 158.73 | 3,063,832 | -3.27(-2.02%) |
Jan 30, 2014 | 155.06 | 169.98 | 154.00 | 162.00 | 5,798,225 | +28.27(+21.14%) |
Jan 29, 2014 | 131.51 | 135.21 | 129.80 | 133.73 | 1,410,299 | +0.72(+0.54%) |
Jan 28, 2014 | 129.14 | 133.39 | 128.89 | 133.01 | 1,146,266 | +3.19(+2.46%) |
Jan 27, 2014 | 133.38 | 135.07 | 126.76 | 129.82 | 1,911,133 | -3.82(-2.86%) |
Jan 24, 2014 | 137.22 | 139.02 | 133.48 | 133.64 | 1,327,427 | -4.30(-3.12%) |
Jan 23, 2014 | 139.35 | 141.23 | 136.33 | 137.94 | 1,137,486 | -2.81(-2.00%) |
Jan 22, 2014 | 140.64 | 142.98 | 140.12 | 140.75 | 1,263,271 | -1.83(-1.28%) |
Jan 21, 2014 | 141.29 | 142.69 | 139.16 | 142.58 | 1,224,892 | +2.87(+2.05%) |
Jan 17, 2014 | 139.38 | 139.71 | 139.71 | 139.71 | 1,535,300 | -0.10(-0.07%) |
Jan 16, 2014 | 137.04 | 139.88 | 136.87 | 139.81 | 936,655 | +2.78(+2.03%) |
Jan 15, 2014 | 137.66 | 138.32 | 133.99 | 137.03 | 1,024,688 | -0.63(-0.46%) |
Jan 14, 2014 | 131.35 | 137.76 | 130.99 | 137.66 | 1,467,602 | +7.05(+5.40%) |
Jan 13, 2014 | 135.59 | 136.43 | 128.85 | 130.61 | 1,354,090 | -4.60(-3.40%) |
Jan 10, 2014 | 135.51 | 135.53 | 132.87 | 135.21 | 991,016 | +1.14(+0.85%) |
Jan 09, 2014 | 134.12 | 135.46 | 132.22 | 134.07 | 991,542 | +0.07(+0.05%) |
Jan 08, 2014 | 133.67 | 135.18 | 131.69 | 134.00 | 956,862 | +0.83(+0.62%) |
Jan 07, 2014 | 130.51 | 133.42 | 128.51 | 133.17 | 1,453,948 | +3.31(+2.55%) |
Jan 06, 2014 | 131.66 | 132.00 | 127.70 | 129.86 | 1,080,932 | -1.86(-1.41%) |
Jan 03, 2014 | 133.00 | 134.27 | 131.65 | 131.72 | 683,980 | -1.72(-1.29%) |
Jan 02, 2014 | 132.46 | 133.82 | 130.54 | 133.44 | 759,497 | +0.56(+0.42%) |
Dec 31, 2013 | 133.06 | 132.88 | 132.88 | 132.88 | 455,600 | +0.18(+0.14%) |
Dec 30, 2013 | 131.72 | 133.04 | 130.15 | 132.70 | 685,149 | +1.13(+0.86%) |
Dec 27, 2013 | 133.47 | 133.47 | 131.01 | 131.57 | 652,689 | -1.34(-1.01%) |
Dec 26, 2013 | 132.00 | 133.75 | 130.01 | 132.91 | 530,927 | +1.85(+1.41%) |
Dec 24, 2013 | 130.81 | 131.99 | 129.47 | 131.06 | 319,770 | +0.16(+0.12%) |
Dec 23, 2013 | 131.38 | 132.44 | 130.12 | 130.90 | 901,497 | +0.26(+0.20%) |
Dec 20, 2013 | 131.48 | 131.68 | 128.52 | 130.64 | 2,245,605 | -0.11(-0.08%) |
Dec 19, 2013 | 129.24 | 131.11 | 126.08 | 130.75 | 1,523,109 | +2.10(+1.63%) |
Dec 18, 2013 | 123.13 | 128.90 | 122.69 | 128.65 | 1,986,887 | +5.59(+4.54%) |
Dec 17, 2013 | 123.31 | 124.12 | 121.44 | 123.06 | 1,338,964 | -0.72(-0.58%) |
Dec 16, 2013 | 124.14 | 125.38 | 122.02 | 123.78 | 990,414 | +0.09(+0.07%) |
Dec 13, 2013 | 122.92 | 124.62 | 122.10 | 123.69 | 1,341,832 | +1.34(+1.10%) |
Dec 12, 2013 | 120.99 | 123.42 | 120.87 | 122.35 | 1,038,951 | +0.75(+0.62%) |
Dec 11, 2013 | 124.83 | 125.48 | 121.37 | 121.60 | 1,208,039 | -3.65(-2.91%) |
Dec 10, 2013 | 125.64 | 126.84 | 123.31 | 125.25 | 1,128,805 | -0.59(-0.47%) |
Dec 09, 2013 | 127.14 | 128.09 | 125.24 | 125.84 | 1,598,394 | +0.39(+0.31%) |
Dec 06, 2013 | 124.10 | 129.22 | 122.23 | 125.45 | 0 | +3.28(+2.68%) |
Dec 05, 2013 | 122.19 | 123.08 | 121.07 | 122.17 | 0 | -0.48(-0.39%) |
Dec 04, 2013 | 121.04 | 123.18 | 120.14 | 122.65 | 0 | +0.49(+0.40%) |
Dec 03, 2013 | 122.42 | 122.82 | 120.87 | 122.16 | 838,798 | -1.64(-1.32%) |
Dec 02, 2013 | 124.58 | 124.80 | 122.22 | 123.80 | 0 | -0.70(-0.56%) |
Nov 29, 2013 | 121.67 | 124.80 | 121.12 | 124.50 | 0 | +3.26(+2.69%) |
Nov 27, 2013 | 122.99 | 123.19 | 120.20 | 121.24 | 0 | -0.66(-0.54%) |
Nov 26, 2013 | 122.26 | 122.87 | 120.22 | 121.90 | 636,216 | -0.27(-0.22%) |
Nov 25, 2013 | 123.66 | 123.91 | 121.35 | 122.17 | 696,478 | -0.62(-0.50%) |
Nov 22, 2013 | 121.97 | 123.29 | 120.43 | 122.79 | 0 | +1.49(+1.23%) |
Nov 21, 2013 | 119.69 | 122.04 | 119.69 | 121.30 | 707,848 | +2.24(+1.88%) |
Nov 20, 2013 | 118.99 | 121.68 | 117.74 | 119.06 | 0 | +0.61(+0.51%) |
Nov 19, 2013 | 120.36 | 121.13 | 117.33 | 118.45 | 885,475 | -2.52(-2.08%) |
Nov 18, 2013 | 124.52 | 124.69 | 120.38 | 120.97 | 861,905 | -3.10(-2.50%) |
Nov 15, 2013 | 119.85 | 124.08 | 118.49 | 124.07 | 0 | +4.10(+3.42%) |
Nov 14, 2013 | 116.94 | 120.11 | 116.35 | 119.97 | 1,222,337 | +3.37(+2.89%) |
Nov 13, 2013 | 115.45 | 116.65 | 114.00 | 116.60 | 0 | +0.88(+0.76%) |
Nov 12, 2013 | 115.54 | 116.26 | 113.14 | 115.72 | 0 | -0.45(-0.39%) |
Nov 11, 2013 | 118.20 | 118.40 | 114.62 | 116.17 | 0 | -1.26(-1.07%) |
Nov 08, 2013 | 114.54 | 118.56 | 114.54 | 117.43 | 0 | +3.33(+2.92%) |
Nov 07, 2013 | 117.00 | 118.32 | 113.92 | 114.10 | 1,455,316 | -2.22(-1.91%) |
Nov 06, 2013 | 120.00 | 120.24 | 116.23 | 116.32 | 978,677 | -3.22(-2.69%) |
Nov 05, 2013 | 122.61 | 122.77 | 117.76 | 119.54 | 1,433,621 | -3.39(-2.76%) |
Nov 04, 2013 | 123.76 | 124.69 | 122.15 | 122.93 | 916,230 | -0.43(-0.35%) |
Nov 01, 2013 | 124.06 | 124.50 | 122.23 | 123.36 | 0 | +0.41(+0.33%) |
Oct 31, 2013 | 125.00 | 125.67 | 122.94 | 122.95 | 1,251,220 | -2.55(-2.03%) |
Oct 30, 2013 | 124.20 | 126.39 | 123.65 | 125.50 | 1,290,001 | +1.42(+1.14%) |
Oct 29, 2013 | 124.24 | 124.44 | 122.00 | 124.08 | 759,719 | -0.12(-0.10%) |
Oct 28, 2013 | 123.93 | 124.78 | 121.50 | 124.20 | 0 | -0.97(-0.77%) |
Oct 25, 2013 | 118.10 | 125.26 | 117.77 | 125.17 | 0 | +8.47(+7.26%) |
Oct 24, 2013 | 111.22 | 117.00 | 110.67 | 116.70 | 2,090,827 | +7.04(+6.42%) |
Oct 23, 2013 | 107.39 | 110.07 | 106.83 | 109.66 | 1,091,532 | +1.94(+1.80%) |
Oct 22, 2013 | 106.27 | 108.02 | 100.89 | 107.72 | 902,150 | +1.84(+1.74%) |
Oct 21, 2013 | 108.45 | 108.97 | 105.52 | 105.88 | 956,264 | -2.55(-2.35%) |
Oct 18, 2013 | 111.04 | 111.04 | 108.25 | 108.43 | 1,033,023 | -2.36(-2.13%) |
Oct 17, 2013 | 110.75 | 110.92 | 109.47 | 110.79 | 937,987 | -0.17(-0.15%) |
Oct 16, 2013 | 109.27 | 111.70 | 108.75 | 110.96 | 916,277 | +2.72(+2.51%) |
Oct 15, 2013 | 106.84 | 109.13 | 106.53 | 108.24 | 901,987 | +1.23(+1.15%) |
Oct 14, 2013 | 107.91 | 108.02 | 105.74 | 107.01 | 0 | -1.80(-1.65%) |
Oct 11, 2013 | 108.00 | 109.75 | 107.57 | 108.81 | 0 | +0.14(+0.13%) |
Oct 10, 2013 | 106.94 | 109.08 | 106.25 | 108.67 | 739,241 | +3.19(+3.03%) |
Oct 09, 2013 | 108.71 | 109.23 | 104.42 | 105.48 | 0 | -2.99(-2.76%) |
Oct 08, 2013 | 114.24 | 114.38 | 108.35 | 108.47 | 0 | -6.02(-5.26%) |
Oct 07, 2013 | 115.00 | 115.77 | 114.34 | 114.49 | 0 | -1.95(-1.67%) |
Oct 04, 2013 | 113.85 | 116.72 | 113.37 | 116.44 | 0 | +2.22(+1.94%) |
Oct 03, 2013 | 116.24 | 116.44 | 112.72 | 114.22 | 892,460 | -2.53(-2.17%) |
Oct 02, 2013 | 117.09 | 117.74 | 115.79 | 116.75 | 0 | -0.64(-0.55%) |
Oct 01, 2013 | 116.80 | 118.29 | 115.06 | 117.39 | 0 | +1.23(+1.06%) |
Sep 30, 2013 | 115.32 | 116.31 | 114.50 | 116.16 | 1,276,971 | -0.26(-0.22%) |
Sep 27, 2013 | 114.84 | 116.91 | 114.40 | 116.42 | 0 | +0.45(+0.39%) |
Sep 26, 2013 | 113.63 | 116.01 | 113.32 | 115.97 | 1,081,812 | +2.92(+2.58%) |
Sep 25, 2013 | 113.85 | 115.13 | 112.87 | 113.05 | 659,757 | -0.54(-0.48%) |
Sep 24, 2013 | 112.54 | 114.44 | 112.00 | 113.59 | 762,183 | +1.09(+0.97%) |
Sep 23, 2013 | 113.94 | 114.37 | 112.28 | 112.50 | 879,847 | -1.15(-1.01%) |
Sep 20, 2013 | 114.22 | 115.58 | 113.47 | 113.65 | 0 | -0.38(-0.33%) |
Sep 19, 2013 | 116.07 | 116.24 | 112.57 | 114.03 | 1,064,143 | -1.90(-1.64%) |
Sep 18, 2013 | 114.20 | 116.74 | 112.54 | 115.93 | 0 | +1.69(+1.48%) |
Sep 17, 2013 | 113.83 | 114.94 | 113.01 | 114.24 | 0 | +0.50(+0.44%) |
Sep 16, 2013 | 114.99 | 114.82 | 113.24 | 113.74 | 0 | -0.40(-0.35%) |
Sep 13, 2013 | 114.33 | 114.57 | 113.52 | 114.14 | 0 | -0.07(-0.06%) |
Sep 12, 2013 | 114.71 | 114.74 | 113.42 | 114.21 | 500,410 | -0.53(-0.46%) |
Sep 11, 2013 | 113.91 | 114.79 | 109.75 | 114.74 | 1,478,444 | +1.12(+0.99%) |
Sep 10, 2013 | 112.92 | 113.86 | 111.49 | 113.62 | 1,063,786 | +0.84(+0.74%) |
Sep 09, 2013 | 111.84 | 113.05 | 111.38 | 112.78 | 0 | +1.22(+1.09%) |
Sep 06, 2013 | 113.05 | 113.05 | 109.45 | 111.56 | 0 | -0.93(-0.83%) |
Sep 05, 2013 | 112.65 | 113.23 | 111.52 | 112.49 | 431,423 | -0.16(-0.14%) |
Sep 04, 2013 | 110.65 | 113.58 | 109.58 | 112.65 | 945,206 | +2.48(+2.25%) |