Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 330.23 | 332.40 | 327.08 | 330.81 | 1,055,203 | +0.65(+0.20%) |
Sep 29, 2014 | 329.70 | 333.50 | 326.85 | 330.16 | 802,249 | -3.38(-1.01%) |
Sep 26, 2014 | 333.87 | 334.79 | 328.68 | 333.54 | 1,075,576 | +0.14(+0.04%) |
Sep 25, 2014 | 344.05 | 345.65 | 333.06 | 333.40 | 1,559,965 | -12.90(-3.73%) |
Sep 24, 2014 | 333.40 | 347.75 | 333.11 | 346.30 | 1,582,574 | +14.06(+4.23%) |
Sep 23, 2014 | 328.51 | 334.95 | 327.68 | 332.24 | 1,039,658 | +2.48(+0.75%) |
Sep 22, 2014 | 327.36 | 330.34 | 325.01 | 329.76 | 1,027,923 | +0.52(+0.16%) |
Sep 19, 2014 | 329.51 | 334.82 | 327.49 | 329.24 | 1,742,641 | -0.75(-0.23%) |
Sep 18, 2014 | 328.86 | 330.30 | 325.36 | 329.99 | 637,122 | +2.41(+0.74%) |
Sep 17, 2014 | 328.42 | 330.92 | 322.69 | 327.58 | 1,088,557 | +0.70(+0.21%) |
Sep 16, 2014 | 319.42 | 328.75 | 318.69 | 326.88 | 999,116 | +6.76(+2.11%) |
Sep 15, 2014 | 323.40 | 323.97 | 315.71 | 320.12 | 1,064,013 | -3.27(-1.01%) |
Sep 12, 2014 | 327.31 | 328.16 | 321.11 | 323.39 | 802,697 | -3.72(-1.14%) |
Sep 11, 2014 | 330.41 | 332.81 | 324.74 | 327.11 | 925,266 | -4.97(-1.50%) |
Sep 10, 2014 | 325.99 | 333.00 | 325.99 | 332.08 | 811,110 | +5.25(+1.61%) |
Sep 09, 2014 | 330.74 | 330.74 | 326.03 | 326.83 | 842,123 | -4.48(-1.35%) |
Sep 08, 2014 | 329.28 | 331.85 | 326.74 | 331.31 | 927,175 | +0.83(+0.25%) |
Sep 05, 2014 | 335.04 | 335.75 | 321.00 | 330.48 | 1,911,854 | -4.35(-1.30%) |
Sep 04, 2014 | 344.37 | 344.44 | 333.78 | 334.83 | 830,178 | -9.29(-2.70%) |
Sep 03, 2014 | 343.37 | 345.81 | 342.17 | 344.12 | 736,909 | +1.44(+0.42%) |
Sep 02, 2014 | 345.47 | 347.61 | 340.60 | 342.68 | 715,582 | -0.36(-0.10%) |
Aug 29, 2014 | 343.63 | 343.04 | 343.04 | 343.04 | 700,100 | +1.80(+0.53%) |
Aug 28, 2014 | 341.14 | 343.83 | 339.52 | 341.24 | 644,897 | -2.12(-0.62%) |
Aug 27, 2014 | 343.46 | 343.76 | 339.17 | 343.36 | 972,051 | +0.37(+0.11%) |
Aug 26, 2014 | 343.39 | 343.60 | 340.09 | 342.99 | 837,171 | +0.29(+0.08%) |
Aug 25, 2014 | 342.54 | 345.75 | 341.09 | 342.70 | 719,311 | +2.73(+0.80%) |
Aug 22, 2014 | 339.84 | 341.90 | 337.00 | 339.97 | 677,368 | +1.32(+0.39%) |
Aug 21, 2014 | 342.73 | 344.42 | 337.19 | 338.65 | 663,651 | -3.93(-1.15%) |
Aug 20, 2014 | 343.68 | 345.46 | 340.67 | 342.58 | 700,054 | -3.26(-0.94%) |
Aug 19, 2014 | 344.82 | 348.49 | 343.31 | 345.84 | 815,746 | +1.24(+0.36%) |
Aug 18, 2014 | 347.59 | 348.40 | 342.09 | 344.60 | 1,223,574 | +2.13(+0.62%) |
Aug 15, 2014 | 339.25 | 343.03 | 330.70 | 342.47 | 1,724,429 | +5.46(+1.62%) |
Aug 14, 2014 | 335.05 | 338.51 | 333.81 | 337.01 | 1,319,175 | +2.37(+0.71%) |
Aug 13, 2014 | 325.51 | 335.39 | 324.13 | 334.64 | 1,449,153 | +9.68(+2.98%) |
Aug 12, 2014 | 319.96 | 325.64 | 317.00 | 324.96 | 1,045,605 | +4.62(+1.44%) |
Aug 11, 2014 | 327.30 | 327.44 | 319.07 | 320.34 | 983,040 | -3.71(-1.14%) |
Aug 08, 2014 | 320.88 | 326.40 | 319.32 | 324.05 | 1,197,040 | +3.45(+1.08%) |
Aug 07, 2014 | 326.00 | 327.36 | 319.80 | 320.60 | 872,680 | -4.60(-1.41%) |
Aug 06, 2014 | 324.06 | 328.49 | 322.00 | 325.20 | 940,576 | -0.03(-0.01%) |
Aug 05, 2014 | 325.58 | 328.55 | 322.14 | 325.23 | 1,144,589 | -1.32(-0.40%) |
Aug 04, 2014 | 330.08 | 330.94 | 325.76 | 326.55 | 981,333 | -3.28(-0.99%) |
Aug 01, 2014 | 332.93 | 337.82 | 325.85 | 329.83 | 1,319,275 | -4.56(-1.36%) |
Jul 31, 2014 | 342.72 | 342.86 | 333.35 | 334.39 | 1,165,410 | -10.13(-2.94%) |
Jul 30, 2014 | 344.45 | 349.00 | 343.02 | 344.52 | 1,303,257 | +2.79(+0.82%) |
Jul 29, 2014 | 337.00 | 344.07 | 335.70 | 341.73 | 1,286,026 | +5.34(+1.59%) |
Jul 28, 2014 | 334.68 | 338.34 | 332.10 | 336.39 | 995,641 | +0.94(+0.28%) |
Jul 25, 2014 | 334.78 | 337.50 | 332.76 | 335.45 | 1,068,622 | -1.34(-0.40%) |
Jul 24, 2014 | 337.60 | 339.83 | 335.22 | 336.79 | 1,599,871 | -0.81(-0.24%) |
Jul 23, 2014 | 335.00 | 343.59 | 331.00 | 337.60 | 4,139,930 | +33.93(+11.17%) |
Jul 22, 2014 | 305.18 | 308.68 | 302.94 | 303.67 | 1,199,243 | +1.17(+0.39%) |
Jul 21, 2014 | 303.04 | 304.24 | 300.40 | 302.50 | 1,027,349 | -1.60(-0.53%) |
Jul 18, 2014 | 301.12 | 305.82 | 298.64 | 304.10 | 1,551,679 | +4.81(+1.61%) |
Jul 17, 2014 | 301.85 | 307.99 | 298.31 | 299.29 | 1,649,108 | -4.45(-1.47%) |
Jul 16, 2014 | 313.83 | 313.83 | 302.55 | 303.74 | 1,802,878 | -8.26(-2.65%) |
Jul 15, 2014 | 320.76 | 321.81 | 311.92 | 312.00 | 1,389,435 | -7.75(-2.42%) |
Jul 14, 2014 | 325.12 | 325.12 | 319.06 | 319.75 | 873,890 | -2.47(-0.77%) |
Jul 11, 2014 | 320.00 | 323.44 | 316.04 | 322.22 | 946,921 | +3.10(+0.97%) |
Jul 10, 2014 | 317.10 | 321.41 | 315.00 | 319.12 | 825,164 | -1.02(-0.32%) |
Jul 09, 2014 | 322.62 | 322.87 | 313.61 | 320.14 | 1,026,981 | +2.55(+0.80%) |
Jul 08, 2014 | 324.00 | 324.60 | 316.91 | 317.59 | 1,234,366 | -8.09(-2.48%) |
Jul 07, 2014 | 329.40 | 332.97 | 324.00 | 325.68 | 800,571 | -5.47(-1.65%) |
Jul 03, 2014 | 330.80 | 331.15 | 331.15 | 331.15 | 700,600 | +0.15(+0.05%) |
Jul 02, 2014 | 325.25 | 332.78 | 324.01 | 331.00 | 1,182,238 | +6.26(+1.93%) |
Jul 01, 2014 | 317.03 | 326.23 | 315.24 | 324.74 | 1,179,549 | +9.43(+2.99%) |
Jun 30, 2014 | 317.16 | 319.62 | 315.01 | 315.31 | 938,135 | -2.82(-0.89%) |
Jun 27, 2014 | 318.57 | 320.99 | 315.67 | 318.13 | 969,387 | -0.50(-0.16%) |
Jun 26, 2014 | 315.68 | 319.88 | 312.90 | 318.63 | 1,026,325 | +3.87(+1.23%) |
Jun 25, 2014 | 313.09 | 318.00 | 312.58 | 314.76 | 1,043,879 | +0.53(+0.17%) |
Jun 24, 2014 | 313.59 | 319.26 | 312.66 | 314.23 | 1,105,125 | +0.77(+0.25%) |
Jun 23, 2014 | 318.01 | 321.89 | 312.87 | 313.46 | 888,781 | -6.13(-1.92%) |
Jun 20, 2014 | 313.85 | 319.89 | 312.50 | 319.59 | 2,091,730 | +7.61(+2.44%) |
Jun 19, 2014 | 310.67 | 313.53 | 308.45 | 311.98 | 1,034,395 | +2.17(+0.70%) |
Jun 18, 2014 | 305.51 | 310.36 | 304.62 | 309.81 | 1,066,990 | +5.02(+1.65%) |
Jun 17, 2014 | 306.99 | 307.46 | 302.01 | 304.79 | 860,280 | -3.18(-1.03%) |
Jun 16, 2014 | 309.60 | 312.95 | 306.76 | 307.97 | 869,058 | -2.01(-0.65%) |
Jun 13, 2014 | 310.50 | 311.38 | 306.40 | 309.98 | 773,230 | +0.20(+0.06%) |
Jun 12, 2014 | 310.72 | 314.07 | 308.10 | 309.78 | 802,740 | -0.94(-0.30%) |
Jun 11, 2014 | 314.04 | 314.99 | 308.00 | 310.72 | 907,874 | -4.72(-1.50%) |
Jun 10, 2014 | 316.20 | 319.84 | 312.61 | 315.44 | 1,013,076 | -2.11(-0.66%) |
Jun 06, 2014 | 321.96 | 322.05 | 315.24 | 317.55 | 873,255 | -2.58(-0.81%) |
Jun 05, 2014 | 320.17 | 321.20 | 315.82 | 320.13 | 1,116,882 | +0.95(+0.30%) |
Jun 04, 2014 | 315.87 | 320.00 | 314.01 | 319.18 | 740,509 | +2.32(+0.73%) |
Jun 03, 2014 | 316.37 | 318.87 | 313.77 | 316.86 | 785,110 | -1.36(-0.43%) |
Jun 02, 2014 | 318.93 | 320.03 | 310.61 | 318.22 | 754,684 | -1.15(-0.36%) |
May 30, 2014 | 320.80 | 322.25 | 317.93 | 319.37 | 1,296,060 | -0.48(-0.15%) |
May 29, 2014 | 314.86 | 319.94 | 314.54 | 319.85 | 1,766,767 | +11.04(+3.58%) |
May 28, 2014 | 311.02 | 315.42 | 308.04 | 308.81 | 1,159,304 | -0.96(-0.31%) |
May 27, 2014 | 303.24 | 310.05 | 299.50 | 309.77 | 1,308,452 | +10.06(+3.36%) |
May 23, 2014 | 301.97 | 299.71 | 299.71 | 299.71 | 883,200 | -0.33(-0.11%) |
May 22, 2014 | 293.57 | 303.17 | 292.58 | 300.04 | 805,308 | +4.69(+1.59%) |
May 21, 2014 | 290.12 | 296.76 | 290.12 | 295.36 | 978,972 | +5.56(+1.92%) |
May 20, 2014 | 292.23 | 293.81 | 288.43 | 289.79 | 1,085,973 | -0.96(-0.33%) |
May 19, 2014 | 289.15 | 293.41 | 287.56 | 290.75 | 772,652 | -0.57(-0.20%) |
May 16, 2014 | 288.49 | 292.55 | 285.01 | 291.32 | 1,148,136 | +1.79(+0.62%) |
May 15, 2014 | 295.63 | 297.97 | 286.00 | 289.53 | 1,307,050 | -6.97(-2.35%) |
May 14, 2014 | 294.87 | 301.21 | 293.33 | 296.50 | 1,029,554 | +0.65(+0.22%) |
May 13, 2014 | 300.03 | 300.95 | 295.55 | 295.85 | 988,206 | -4.69(-1.56%) |
May 12, 2014 | 289.78 | 301.00 | 288.01 | 300.54 | 1,679,452 | +13.89(+4.85%) |
May 09, 2014 | 282.75 | 286.99 | 278.59 | 286.65 | 1,084,327 | +3.69(+1.30%) |
May 08, 2014 | 286.00 | 291.28 | 281.82 | 282.96 | 1,227,813 | -1.04(-0.37%) |
May 07, 2014 | 286.26 | 288.24 | 278.10 | 284.00 | 1,379,410 | -1.94(-0.68%) |
May 06, 2014 | 287.77 | 291.09 | 285.52 | 285.94 | 1,208,626 | -4.12(-1.42%) |
May 05, 2014 | 280.61 | 291.31 | 279.00 | 290.06 | 1,177,736 | +8.05(+2.85%) |
May 02, 2014 | 290.52 | 290.61 | 280.01 | 282.01 | 1,284,761 | -4.74(-1.65%) |
May 01, 2014 | 287.11 | 291.99 | 283.30 | 286.75 | 1,311,564 | -0.37(-0.13%) |
Apr 30, 2014 | 285.00 | 291.56 | 281.32 | 287.12 | 1,448,948 | -3.72(-1.28%) |
Apr 29, 2014 | 285.35 | 294.36 | 282.00 | 290.84 | 1,633,250 | +7.72(+2.73%) |
Apr 28, 2014 | 289.16 | 292.42 | 275.39 | 283.12 | 1,801,499 | -2.69(-0.94%) |
Apr 25, 2014 | 293.04 | 296.74 | 285.58 | 285.81 | 1,727,651 | -9.03(-3.06%) |
Apr 24, 2014 | 307.00 | 308.72 | 286.48 | 294.84 | 2,383,520 | -11.91(-3.88%) |
Apr 23, 2014 | 309.00 | 311.10 | 295.49 | 306.75 | 2,588,739 | +0.55(+0.18%) |
Apr 22, 2014 | 300.50 | 309.17 | 300.00 | 306.20 | 1,766,934 | +8.22(+2.76%) |
Apr 21, 2014 | 290.60 | 298.57 | 290.20 | 297.98 | 980,942 | +7.44(+2.56%) |
Apr 17, 2014 | 291.00 | 290.54 | 290.54 | 290.54 | 1,283,400 | -0.94(-0.32%) |
Apr 16, 2014 | 290.28 | 294.00 | 284.07 | 291.48 | 1,760,418 | +5.99(+2.10%) |
Apr 15, 2014 | 280.55 | 288.84 | 272.02 | 285.49 | 1,870,693 | +5.97(+2.14%) |
Apr 14, 2014 | 277.91 | 285.99 | 274.00 | 279.52 | 1,879,816 | +5.52(+2.01%) |
Apr 11, 2014 | 284.89 | 291.76 | 273.73 | 274.00 | 2,742,872 | -13.35(-4.65%) |
Apr 10, 2014 | 300.10 | 300.91 | 284.57 | 287.35 | 2,629,373 | -13.33(-4.43%) |
Apr 09, 2014 | 288.02 | 301.45 | 285.92 | 300.68 | 1,986,839 | +14.76(+5.16%) |
Apr 08, 2014 | 295.48 | 295.96 | 284.32 | 285.92 | 2,501,933 | -8.27(-2.81%) |
Apr 07, 2014 | 286.36 | 297.76 | 281.59 | 294.19 | 2,375,568 | +5.92(+2.05%) |
Apr 04, 2014 | 303.71 | 305.48 | 286.30 | 288.27 | 3,290,060 | -13.59(-4.50%) |
Apr 03, 2014 | 307.99 | 308.99 | 296.23 | 301.86 | 1,978,719 | -7.84(-2.53%) |
Apr 02, 2014 | 311.64 | 317.00 | 306.50 | 309.70 | 1,482,601 | -0.09(-0.03%) |
Apr 01, 2014 | 308.42 | 316.34 | 305.31 | 309.79 | 1,712,224 | +3.92(+1.28%) |
Mar 31, 2014 | 296.11 | 306.94 | 296.11 | 305.87 | 1,949,774 | +11.75(+3.99%) |
Mar 28, 2014 | 305.01 | 314.19 | 292.73 | 294.12 | 2,555,334 | -15.64(-5.05%) |
Mar 27, 2014 | 306.64 | 312.90 | 296.65 | 309.76 | 2,018,061 | +3.83(+1.25%) |
Mar 26, 2014 | 313.08 | 317.28 | 305.93 | 305.93 | 1,968,434 | -5.85(-1.88%) |
Mar 25, 2014 | 316.00 | 321.14 | 304.00 | 311.78 | 2,145,086 | -0.82(-0.26%) |
Mar 24, 2014 | 320.20 | 322.00 | 300.32 | 312.60 | 3,695,334 | -5.93(-1.86%) |
Mar 21, 2014 | 355.00 | 355.00 | 313.08 | 318.53 | 5,749,873 | -28.51(-8.22%) |
Mar 20, 2014 | 348.27 | 353.20 | 344.72 | 347.04 | 1,366,776 | -2.97(-0.85%) |
Mar 19, 2014 | 352.49 | 358.89 | 347.00 | 350.01 | 1,341,947 | -1.93(-0.55%) |
Mar 18, 2014 | 346.80 | 354.07 | 345.70 | 351.94 | 1,516,504 | +6.34(+1.83%) |
Mar 17, 2014 | 334.83 | 349.00 | 334.61 | 345.60 | 1,559,316 | +13.11(+3.94%) |
Mar 14, 2014 | 333.40 | 340.00 | 329.23 | 332.49 | 1,337,136 | +0.44(+0.13%) |
Mar 13, 2014 | 341.04 | 342.59 | 329.03 | 332.05 | 1,064,656 | -7.50(-2.21%) |
Mar 12, 2014 | 333.05 | 340.38 | 332.28 | 339.55 | 878,743 | +3.56(+1.06%) |
Mar 11, 2014 | 338.25 | 341.26 | 334.19 | 335.99 | 1,025,622 | -2.01(-0.59%) |
Mar 10, 2014 | 327.65 | 338.60 | 327.01 | 338.00 | 1,470,952 | +9.25(+2.81%) |
Mar 07, 2014 | 341.79 | 342.85 | 323.72 | 328.75 | 2,785,693 | -11.94(-3.50%) |
Mar 06, 2014 | 346.86 | 353.00 | 334.01 | 340.69 | 2,232,649 | +1.69(+0.50%) |
Mar 05, 2014 | 345.23 | 346.30 | 338.86 | 339.00 | 997,447 | -4.15(-1.21%) |
Mar 04, 2014 | 343.53 | 346.74 | 341.10 | 343.15 | 1,107,534 | +4.77(+1.41%) |
Mar 03, 2014 | 340.68 | 342.36 | 331.22 | 338.38 | 1,340,321 | -2.30(-0.68%) |
Feb 28, 2014 | 346.16 | 349.95 | 335.02 | 340.68 | 1,862,125 | -3.18(-0.92%) |
Feb 27, 2014 | 342.50 | 348.39 | 340.77 | 343.86 | 1,149,449 | +0.65(+0.19%) |
Feb 26, 2014 | 342.17 | 353.00 | 337.31 | 343.21 | 1,191,445 | -3.09(-0.89%) |
Feb 25, 2014 | 346.51 | 349.54 | 343.11 | 346.30 | 1,350,468 | +0.67(+0.19%) |
Feb 24, 2014 | 349.12 | 353.24 | 345.62 | 345.63 | 1,668,028 | -1.48(-0.43%) |
Feb 21, 2014 | 336.37 | 349.77 | 334.47 | 347.11 | 1,815,763 | +12.00(+3.58%) |
Feb 20, 2014 | 330.33 | 335.88 | 323.31 | 335.11 | 1,316,535 | +6.66(+2.03%) |
Feb 19, 2014 | 334.12 | 335.39 | 326.65 | 328.45 | 825,653 | -6.53(-1.95%) |
Feb 18, 2014 | 327.90 | 335.99 | 326.96 | 334.98 | 966,757 | +6.69(+2.04%) |
Feb 14, 2014 | 329.48 | 328.29 | 328.29 | 328.29 | 1,054,300 | -0.33(-0.10%) |
Feb 13, 2014 | 316.81 | 329.45 | 315.00 | 328.62 | 1,311,440 | +5.58(+1.73%) |
Feb 12, 2014 | 319.27 | 326.34 | 318.63 | 323.04 | 1,461,128 | +3.22(+1.01%) |
Feb 11, 2014 | 314.31 | 319.90 | 313.00 | 319.82 | 1,564,469 | +1.86(+0.58%) |
Feb 10, 2014 | 315.54 | 318.23 | 311.67 | 317.96 | 1,248,798 | +2.42(+0.77%) |
Feb 07, 2014 | 303.13 | 316.02 | 301.38 | 315.54 | 1,505,545 | +14.53(+4.83%) |
Feb 06, 2014 | 301.88 | 307.35 | 300.67 | 301.01 | 1,381,784 | +1.08(+0.36%) |
Feb 05, 2014 | 307.39 | 307.39 | 294.02 | 299.93 | 1,886,291 | -8.25(-2.68%) |
Feb 04, 2014 | 299.01 | 310.06 | 298.15 | 308.18 | 2,141,142 | +7.79(+2.59%) |
Feb 03, 2014 | 314.84 | 316.99 | 298.15 | 300.39 | 2,198,342 | -12.25(-3.92%) |
Jan 31, 2014 | 313.08 | 317.45 | 311.01 | 312.64 | 1,313,163 | -5.64(-1.77%) |
Jan 30, 2014 | 310.72 | 321.25 | 310.00 | 318.28 | 1,807,663 | +12.82(+4.20%) |
Jan 29, 2014 | 299.03 | 318.42 | 292.82 | 305.46 | 2,772,374 | -0.19(-0.06%) |
Jan 28, 2014 | 302.38 | 306.00 | 297.02 | 305.65 | 1,723,735 | +7.77(+2.61%) |
Jan 27, 2014 | 303.61 | 303.86 | 292.53 | 297.88 | 1,515,145 | -5.72(-1.88%) |
Jan 24, 2014 | 314.78 | 315.13 | 303.14 | 303.60 | 1,943,806 | -11.36(-3.61%) |
Jan 23, 2014 | 307.23 | 315.38 | 305.48 | 314.96 | 1,578,578 | +4.42(+1.42%) |
Jan 22, 2014 | 309.80 | 315.00 | 306.32 | 310.54 | 1,125,227 | +0.04(+0.01%) |
Jan 21, 2014 | 300.45 | 311.20 | 299.54 | 310.50 | 1,792,941 | +13.02(+4.38%) |
Jan 17, 2014 | 293.60 | 297.48 | 297.48 | 297.48 | 1,413,600 | +3.48(+1.18%) |
Jan 16, 2014 | 297.27 | 299.13 | 291.75 | 294.00 | 1,051,235 | -2.72(-0.92%) |
Jan 15, 2014 | 297.47 | 297.47 | 292.32 | 296.72 | 1,038,357 | -0.75(-0.25%) |
Jan 14, 2014 | 284.70 | 300.67 | 280.31 | 297.47 | 1,651,354 | +13.80(+4.86%) |
Jan 13, 2014 | 299.35 | 302.95 | 281.55 | 283.67 | 2,305,504 | -15.64(-5.23%) |
Jan 10, 2014 | 291.57 | 299.85 | 286.30 | 299.31 | 1,868,748 | +9.56(+3.30%) |
Jan 09, 2014 | 292.05 | 297.00 | 288.00 | 289.75 | 1,318,676 | -0.26(-0.09%) |
Jan 08, 2014 | 276.64 | 290.99 | 274.25 | 290.01 | 1,435,587 | +16.49(+6.03%) |
Jan 07, 2014 | 275.83 | 277.17 | 273.45 | 273.52 | 817,385 | -1.45(-0.53%) |
Jan 06, 2014 | 278.03 | 279.36 | 270.62 | 274.97 | 1,016,890 | -2.43(-0.88%) |
Jan 03, 2014 | 279.80 | 280.84 | 275.48 | 277.40 | 655,988 | -2.93(-1.05%) |
Jan 02, 2014 | 279.44 | 282.51 | 276.21 | 280.33 | 901,404 | +0.76(+0.27%) |
Dec 31, 2013 | 279.93 | 279.57 | 279.57 | 279.57 | 640,600 | +0.00(+0.00%) |
Dec 30, 2013 | 278.39 | 280.19 | 273.77 | 279.57 | 605,202 | +2.40(+0.87%) |
Dec 27, 2013 | 281.81 | 282.92 | 276.31 | 277.17 | 609,633 | -4.17(-1.48%) |
Dec 26, 2013 | 280.81 | 282.22 | 279.07 | 281.34 | 620,545 | +0.69(+0.25%) |
Dec 24, 2013 | 281.44 | 282.68 | 278.36 | 280.65 | 463,262 | -0.96(-0.34%) |
Dec 23, 2013 | 284.28 | 285.00 | 279.51 | 281.61 | 1,075,940 | -1.73(-0.61%) |
Dec 20, 2013 | 278.45 | 285.54 | 275.03 | 283.34 | 3,027,642 | +6.13(+2.21%) |
Dec 19, 2013 | 278.88 | 280.43 | 275.17 | 277.21 | 955,172 | -3.43(-1.22%) |
Dec 18, 2013 | 272.19 | 281.25 | 270.74 | 280.64 | 1,870,359 | +9.13(+3.36%) |
Dec 17, 2013 | 274.50 | 276.59 | 270.27 | 271.51 | 1,249,321 | -2.09(-0.76%) |
Dec 16, 2013 | 277.57 | 283.54 | 273.21 | 273.60 | 1,178,303 | -1.72(-0.62%) |
Dec 13, 2013 | 278.02 | 279.41 | 271.59 | 275.32 | 1,167,492 | -2.55(-0.92%) |
Dec 12, 2013 | 278.20 | 283.83 | 277.22 | 277.87 | 993,034 | -0.17(-0.06%) |
Dec 11, 2013 | 285.75 | 286.02 | 277.19 | 278.04 | 1,268,487 | -7.19(-2.52%) |
Dec 10, 2013 | 281.88 | 288.90 | 281.29 | 285.23 | 847,546 | -0.95(-0.33%) |
Dec 09, 2013 | 292.86 | 293.20 | 284.70 | 286.18 | 1,189,970 | -4.72(-1.62%) |
Dec 06, 2013 | 289.55 | 292.86 | 283.00 | 290.90 | 0 | +5.98(+2.10%) |
Dec 05, 2013 | 284.95 | 288.73 | 282.12 | 284.92 | 0 | -0.90(-0.31%) |
Dec 04, 2013 | 285.90 | 289.24 | 282.38 | 285.82 | 0 | -1.94(-0.67%) |
Dec 03, 2013 | 294.17 | 294.84 | 286.56 | 287.76 | 1,410,701 | -7.08(-2.40%) |
Dec 02, 2013 | 291.71 | 298.82 | 290.52 | 294.84 | 0 | +3.87(+1.33%) |
Nov 29, 2013 | 290.00 | 295.49 | 290.00 | 290.97 | 0 | -2.86(-0.97%) |
Nov 27, 2013 | 292.80 | 295.89 | 288.01 | 293.83 | 0 | +4.63(+1.60%) |
Nov 26, 2013 | 295.95 | 297.80 | 288.58 | 289.20 | 1,583,073 | -6.68(-2.26%) |
Nov 25, 2013 | 286.54 | 297.98 | 284.77 | 295.88 | 2,725,361 | +10.26(+3.59%) |
Nov 22, 2013 | 278.00 | 289.97 | 274.98 | 285.62 | 0 | +33.19(+13.15%) |
Nov 21, 2013 | 247.30 | 253.22 | 245.31 | 252.43 | 1,398,275 | +6.31(+2.56%) |
Nov 20, 2013 | 245.67 | 249.96 | 243.00 | 246.12 | 1,014,438 | +0.66(+0.27%) |
Nov 19, 2013 | 241.97 | 248.75 | 240.68 | 245.46 | 1,203,463 | +4.19(+1.74%) |
Nov 18, 2013 | 244.98 | 247.40 | 239.81 | 241.27 | 1,224,246 | -3.82(-1.56%) |
Nov 15, 2013 | 237.00 | 245.81 | 236.80 | 245.09 | 0 | +7.51(+3.16%) |
Nov 14, 2013 | 236.50 | 240.84 | 236.50 | 237.58 | 680,033 | +1.96(+0.83%) |
Nov 12, 2013 | 233.50 | 235.63 | 231.00 | 235.62 | 0 | +0.83(+0.35%) |
Nov 11, 2013 | 236.23 | 237.43 | 232.36 | 234.79 | 0 | -1.90(-0.80%) |
Nov 08, 2013 | 233.12 | 237.54 | 230.25 | 236.69 | 0 | +5.50(+2.38%) |
Nov 07, 2013 | 239.72 | 242.89 | 230.53 | 231.19 | 1,444,057 | -7.29(-3.06%) |
Nov 06, 2013 | 245.27 | 245.98 | 237.63 | 238.48 | 1,053,375 | -5.58(-2.29%) |
Nov 05, 2013 | 237.99 | 244.87 | 237.99 | 244.06 | 993,525 | +3.99(+1.66%) |
Nov 04, 2013 | 243.79 | 245.95 | 239.85 | 240.07 | 942,173 | -3.03(-1.25%) |
Nov 01, 2013 | 245.57 | 248.31 | 239.61 | 243.10 | 0 | -1.09(-0.45%) |
Oct 31, 2013 | 249.23 | 251.00 | 244.17 | 244.19 | 1,174,227 | -4.76(-1.91%) |
Oct 30, 2013 | 253.72 | 254.81 | 246.77 | 248.95 | 934,430 | -5.44(-2.14%) |
Oct 29, 2013 | 255.85 | 256.00 | 249.13 | 254.39 | 871,222 | -0.04(-0.02%) |
Oct 28, 2013 | 250.47 | 262.00 | 245.03 | 254.43 | 2,577,765 | +2.17(+0.86%) |
Oct 25, 2013 | 250.53 | 252.83 | 247.75 | 252.26 | 0 | +3.04(+1.22%) |
Oct 24, 2013 | 251.99 | 252.99 | 248.37 | 249.22 | 1,034,731 | -1.90(-0.76%) |
Oct 23, 2013 | 249.80 | 251.84 | 247.43 | 251.12 | 993,548 | +0.52(+0.21%) |
Oct 22, 2013 | 244.25 | 251.96 | 243.02 | 250.60 | 1,239,077 | +7.53(+3.10%) |
Oct 21, 2013 | 245.19 | 246.50 | 241.52 | 243.07 | 774,235 | -1.83(-0.75%) |
Oct 18, 2013 | 246.70 | 246.86 | 241.66 | 244.90 | 1,122,399 | -2.20(-0.89%) |
Oct 17, 2013 | 241.02 | 247.46 | 240.05 | 247.10 | 932,612 | +5.92(+2.46%) |
Oct 16, 2013 | 236.57 | 241.88 | 236.35 | 241.18 | 1,148,433 | +4.71(+1.99%) |
Oct 15, 2013 | 237.69 | 239.07 | 236.19 | 236.47 | 765,740 | -2.37(-0.99%) |
Oct 14, 2013 | 232.65 | 238.97 | 231.02 | 238.84 | 701,806 | +4.04(+1.72%) |
Oct 11, 2013 | 233.97 | 238.65 | 233.26 | 234.80 | 0 | +0.63(+0.27%) |
Oct 10, 2013 | 228.26 | 234.85 | 227.50 | 234.17 | 1,178,088 | +10.32(+4.61%) |
Oct 09, 2013 | 226.96 | 228.15 | 221.07 | 223.85 | 1,429,555 | -1.65(-0.73%) |
Oct 08, 2013 | 235.37 | 237.75 | 225.11 | 225.50 | 1,554,261 | -11.09(-4.69%) |
Oct 07, 2013 | 237.47 | 240.91 | 235.59 | 236.59 | 910,184 | -3.71(-1.54%) |
Oct 04, 2013 | 236.39 | 241.45 | 235.40 | 240.30 | 1,325,957 | +6.46(+2.76%) |
Oct 03, 2013 | 244.71 | 245.98 | 233.50 | 233.84 | 1,679,981 | -12.39(-5.03%) |
Oct 02, 2013 | 243.90 | 248.32 | 243.62 | 246.23 | 835,887 | +1.31(+0.53%) |