Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 275.30 | 283.87 | 275.30 | 275.31 | 3,939 | -1.77(-0.64%) |
Sep 29, 2014 | 277.08 | 277.08 | 277.08 | 277.08 | 1,058 | -10.53(-3.66%) |
Sep 26, 2014 | 275.30 | 287.61 | 275.30 | 287.61 | 2,455 | +12.30(+4.47%) |
Sep 25, 2014 | 275.30 | 283.27 | 275.30 | 275.31 | 1,921 | -4.50(-1.61%) |
Sep 24, 2014 | 275.30 | 280.83 | 275.30 | 279.82 | 1,634 | +4.32(+1.57%) |
Sep 23, 2014 | 276.20 | 281.20 | 275.30 | 275.49 | 3,069 | -7.26(-2.57%) |
Sep 22, 2014 | 285.25 | 285.25 | 282.75 | 282.75 | 2,181 | -2.50(-0.88%) |
Sep 19, 2014 | 281.99 | 287.02 | 281.99 | 285.25 | 6,649 | +4.53(+1.61%) |
Sep 18, 2014 | 275.31 | 280.72 | 275.31 | 280.72 | 1,142 | +5.41(+1.96%) |
Sep 17, 2014 | 278.33 | 278.33 | 275.31 | 275.31 | 761 | -4.01(-1.43%) |
Sep 16, 2014 | 277.56 | 279.32 | 277.56 | 279.32 | 1,218 | +4.01(+1.46%) |
Sep 15, 2014 | 277.56 | 277.56 | 275.29 | 275.31 | 4,688 | -1.93(-0.70%) |
Sep 12, 2014 | 280.00 | 280.27 | 275.30 | 277.24 | 2,442 | -1.66(-0.60%) |
Sep 11, 2014 | 285.41 | 287.04 | 264.06 | 278.90 | 12,419 | -9.04(-3.14%) |
Sep 10, 2014 | 279.78 | 287.95 | 279.78 | 287.95 | 3,723 | +4.01(+1.41%) |
Sep 09, 2014 | 283.94 | 283.94 | 283.94 | 283.94 | 632 | -4.15(-1.44%) |
Sep 08, 2014 | 287.58 | 288.09 | 285.30 | 288.09 | 1,154 | -2.77(-0.95%) |
Sep 05, 2014 | 295.48 | 295.48 | 289.25 | 290.87 | 2,497 | -0.58(-0.20%) |
Sep 04, 2014 | 291.44 | 295.37 | 295.37 | 291.44 | 326 | -3.93(-1.33%) |
Sep 03, 2014 | 296.24 | 297.16 | 292.43 | 295.37 | 2,953 | -0.63(-0.21%) |
Sep 02, 2014 | 293.76 | 296.00 | 293.76 | 296.00 | 2,757 | +7.84(+2.72%) |
Aug 29, 2014 | 288.16 | 288.16 | 288.16 | 288.16 | 888 | -1.98(-0.68%) |
Aug 28, 2014 | 287.26 | 290.80 | 287.26 | 290.15 | 1,717 | -0.98(-0.34%) |
Aug 27, 2014 | 289.96 | 291.14 | 289.96 | 291.13 | 1,102 | -0.54(-0.19%) |
Aug 26, 2014 | 291.67 | 291.67 | 291.67 | 291.67 | 1,901 | +2.77(+0.96%) |
Aug 25, 2014 | 291.77 | 291.77 | 288.72 | 288.89 | 1,279 | -3.76(-1.29%) |
Aug 22, 2014 | 290.87 | 291.96 | 288.62 | 292.66 | 2,944 | +6.30(+2.20%) |
Aug 21, 2014 | 284.55 | 282.22 | 282.22 | 286.36 | 778 | +4.14(+1.47%) |
Aug 20, 2014 | 282.73 | 282.73 | 282.73 | 282.22 | 540 | -4.14(-1.45%) |
Aug 19, 2014 | 282.42 | 288.16 | 282.42 | 286.36 | 2,143 | -4.49(-1.55%) |
Aug 18, 2014 | 280.03 | 290.86 | 280.03 | 290.86 | 2,661 | +5.66(+1.98%) |
Aug 15, 2014 | 281.58 | 285.32 | 281.58 | 285.20 | 3,060 | +7.84(+2.83%) |
Aug 14, 2014 | 277.40 | 277.40 | 277.36 | 277.36 | 1,476 | +0.28(+0.10%) |
Aug 13, 2014 | 274.66 | 276.34 | 270.24 | 277.08 | 2,826 | +6.83(+2.53%) |
Aug 12, 2014 | 273.52 | 273.52 | 270.24 | 270.24 | 1,214 | -6.21(-2.25%) |
Aug 11, 2014 | 274.31 | 280.01 | 270.80 | 276.46 | 2,364 | +0.00(+0.00%) |
Aug 08, 2014 | 278.88 | 273.76 | 273.76 | 276.46 | 1,744 | +2.70(+0.99%) |
Aug 07, 2014 | 273.76 | 273.76 | 273.76 | 273.76 | 684 | +6.38(+2.38%) |
Aug 06, 2014 | 267.38 | 267.38 | 267.38 | 267.38 | 586 | +0.68(+0.26%) |
Aug 05, 2014 | 271.25 | 271.25 | 262.96 | 266.70 | 2,192 | +7.35(+2.83%) |
Aug 04, 2014 | 256.65 | 263.24 | 254.89 | 259.35 | 2,641 | +4.55(+1.78%) |
Aug 01, 2014 | 252.14 | 255.00 | 252.14 | 254.80 | 7,921 | +1.76(+0.69%) |
Jul 31, 2014 | 259.26 | 262.03 | 253.04 | 253.04 | 5,737 | -8.65(-3.30%) |
Jul 30, 2014 | 260.97 | 268.70 | 260.18 | 261.69 | 3,844 | +3.77(+1.46%) |
Jul 29, 2014 | 256.64 | 259.30 | 256.64 | 257.92 | 3,694 | +2.62(+1.03%) |
Jul 28, 2014 | 255.75 | 254.94 | 250.35 | 255.30 | 2,571 | +0.36(+0.14%) |
Jul 25, 2014 | 259.17 | 259.35 | 254.94 | 254.94 | 3,320 | -11.28(-4.24%) |
Jul 24, 2014 | 268.89 | 270.08 | 266.22 | 266.22 | 1,301 | -4.16(-1.54%) |
Jul 23, 2014 | 271.06 | 271.06 | 270.24 | 270.38 | 1,432 | +0.23(+0.08%) |
Jul 22, 2014 | 268.69 | 273.74 | 268.69 | 270.15 | 2,187 | -0.04(-0.01%) |
Jul 21, 2014 | 268.50 | 271.74 | 268.36 | 270.19 | 2,781 | -0.87(-0.32%) |
Jul 18, 2014 | 264.15 | 272.90 | 264.15 | 271.06 | 5,815 | +5.87(+2.21%) |
Jul 17, 2014 | 271.18 | 271.18 | 264.90 | 265.18 | 4,783 | -11.59(-4.19%) |
Jul 16, 2014 | 282.25 | 292.63 | 275.56 | 276.77 | 4,940 | -3.95(-1.41%) |
Jul 15, 2014 | 282.76 | 284.56 | 279.67 | 280.73 | 3,106 | -1.13(-0.40%) |
Jul 14, 2014 | 283.57 | 284.29 | 280.96 | 281.86 | 3,509 | +0.77(+0.27%) |
Jul 11, 2014 | 284.88 | 286.36 | 281.10 | 281.10 | 1,730 | -6.18(-2.15%) |
Jul 10, 2014 | 287.26 | 288.05 | 285.46 | 287.27 | 2,892 | -1.80(-0.62%) |
Jul 09, 2014 | 286.36 | 296.46 | 286.36 | 289.07 | 1,724 | +0.91(+0.32%) |
Jul 08, 2014 | 289.07 | 295.43 | 287.26 | 288.16 | 5,365 | -2.86(-0.98%) |
Jul 07, 2014 | 292.49 | 296.56 | 290.87 | 291.02 | 3,080 | -1.65(-0.56%) |
Jul 03, 2014 | 291.77 | 292.67 | 292.67 | 292.67 | 1,443 | +1.96(+0.68%) |
Jul 02, 2014 | 293.49 | 293.49 | 289.06 | 290.70 | 2,850 | -3.74(-1.27%) |
Jul 01, 2014 | 295.14 | 295.37 | 293.39 | 294.44 | 4,143 | +0.87(+0.30%) |
Jun 30, 2014 | 297.12 | 303.70 | 293.41 | 293.57 | 14,669 | -3.59(-1.21%) |
Jun 27, 2014 | 291.06 | 298.75 | 290.24 | 297.16 | 15,165 | +5.23(+1.79%) |
Jun 26, 2014 | 288.45 | 292.63 | 288.16 | 291.93 | 5,936 | +0.15(+0.05%) |
Jun 25, 2014 | 291.53 | 293.12 | 291.14 | 291.77 | 2,142 | +1.81(+0.62%) |
Jun 24, 2014 | 287.25 | 290.40 | 283.66 | 289.96 | 6,344 | +4.94(+1.73%) |
Jun 23, 2014 | 285.86 | 288.58 | 285.02 | 285.02 | 5,225 | -3.14(-1.09%) |
Jun 20, 2014 | 285.89 | 290.26 | 279.21 | 288.16 | 7,319 | +5.84(+2.07%) |
Jun 19, 2014 | 283.78 | 287.20 | 282.32 | 282.32 | 1,543 | -2.22(-0.78%) |
Jun 18, 2014 | 285.97 | 285.97 | 279.85 | 284.54 | 2,858 | +4.84(+1.73%) |
Jun 17, 2014 | 279.39 | 284.18 | 276.46 | 279.69 | 4,948 | -1.98(-0.70%) |
Jun 16, 2014 | 277.63 | 286.88 | 277.63 | 281.67 | 3,096 | -2.22(-0.78%) |
Jun 13, 2014 | 281.86 | 286.37 | 280.96 | 283.90 | 1,876 | +1.49(+0.53%) |
Jun 12, 2014 | 285.46 | 285.73 | 280.96 | 282.41 | 3,132 | -5.50(-1.91%) |
Jun 11, 2014 | 287.59 | 289.78 | 287.14 | 287.91 | 2,292 | -1.95(-0.67%) |
Jun 10, 2014 | 289.39 | 291.18 | 288.49 | 289.86 | 2,687 | +0.84(+0.29%) |
Jun 06, 2014 | 281.04 | 289.09 | 279.77 | 289.03 | 4,829 | +6.93(+2.46%) |
Jun 05, 2014 | 278.60 | 282.20 | 278.60 | 282.10 | 2,386 | +3.24(+1.16%) |
Jun 04, 2014 | 280.85 | 280.85 | 276.36 | 278.86 | 5,241 | -1.80(-0.64%) |
Jun 03, 2014 | 281.75 | 281.75 | 277.22 | 280.66 | 2,163 | -1.82(-0.65%) |
Jun 02, 2014 | 285.79 | 285.79 | 278.60 | 282.48 | 3,595 | -0.97(-0.34%) |
May 30, 2014 | 283.10 | 286.69 | 282.25 | 283.45 | 3,766 | +0.13(+0.05%) |
May 29, 2014 | 286.46 | 291.97 | 283.31 | 283.32 | 8,502 | -3.13(-1.09%) |
May 28, 2014 | 284.89 | 286.46 | 284.89 | 286.45 | 2,193 | +0.67(+0.23%) |
May 27, 2014 | 284.89 | 285.78 | 283.55 | 285.78 | 3,305 | +0.90(+0.32%) |
May 23, 2014 | 285.31 | 284.88 | 284.88 | 284.88 | 2,781 | +4.52(+1.61%) |
May 22, 2014 | 286.20 | 287.59 | 279.95 | 280.36 | 3,792 | -4.55(-1.60%) |
May 21, 2014 | 281.33 | 284.91 | 279.50 | 284.91 | 9,563 | +6.29(+2.26%) |
May 20, 2014 | 283.19 | 285.75 | 278.62 | 278.62 | 16,240 | -6.61(-2.32%) |
May 19, 2014 | 278.60 | 285.79 | 278.60 | 285.23 | 4,260 | +6.13(+2.20%) |
May 16, 2014 | 278.63 | 279.95 | 275.91 | 279.11 | 14,961 | +2.23(+0.81%) |
May 15, 2014 | 280.58 | 281.84 | 274.11 | 276.88 | 7,169 | -1.35(-0.48%) |
May 14, 2014 | 284.67 | 287.14 | 278.22 | 278.22 | 6,541 | -4.30(-1.52%) |
May 13, 2014 | 279.49 | 284.93 | 279.48 | 282.52 | 7,447 | +3.12(+1.12%) |
May 12, 2014 | 274.11 | 282.20 | 272.31 | 279.40 | 5,577 | +9.45(+3.50%) |
May 09, 2014 | 264.56 | 269.96 | 262.43 | 269.96 | 6,651 | +3.68(+1.38%) |
May 08, 2014 | 266.92 | 271.41 | 265.12 | 266.28 | 5,885 | -0.32(-0.12%) |
May 07, 2014 | 264.22 | 266.60 | 258.31 | 266.60 | 8,387 | +6.58(+2.53%) |
May 06, 2014 | 256.10 | 262.73 | 255.68 | 260.02 | 8,947 | +2.09(+0.81%) |
May 05, 2014 | 254.95 | 269.47 | 254.66 | 257.93 | 5,403 | +1.10(+0.43%) |
May 02, 2014 | 260.63 | 260.63 | 256.15 | 256.83 | 2,703 | -2.68(-1.03%) |
May 01, 2014 | 257.92 | 264.92 | 256.13 | 259.50 | 4,671 | +0.38(+0.15%) |
Apr 30, 2014 | 260.85 | 260.85 | 259.13 | 259.13 | 2,996 | +1.87(+0.73%) |
Apr 29, 2014 | 257.93 | 264.04 | 257.03 | 257.26 | 2,766 | -0.63(-0.24%) |
Apr 28, 2014 | 258.88 | 260.09 | 255.46 | 257.89 | 2,610 | +1.26(+0.49%) |
Apr 25, 2014 | 255.27 | 258.18 | 252.99 | 256.63 | 5,473 | -0.42(-0.16%) |
Apr 24, 2014 | 264.28 | 264.28 | 254.95 | 257.05 | 2,921 | -4.61(-1.76%) |
Apr 23, 2014 | 262.46 | 264.23 | 260.63 | 261.66 | 4,124 | -1.04(-0.40%) |
Apr 22, 2014 | 266.02 | 266.02 | 262.70 | 262.70 | 2,056 | -1.25(-0.47%) |
Apr 21, 2014 | 256.31 | 264.12 | 256.31 | 263.95 | 2,329 | +6.01(+2.33%) |
Apr 17, 2014 | 260.45 | 257.94 | 257.94 | 257.94 | 1,557 | -2.17(-0.83%) |
Apr 16, 2014 | 265.93 | 266.02 | 260.11 | 260.11 | 1,938 | -1.83(-0.70%) |
Apr 15, 2014 | 262.43 | 263.32 | 258.02 | 261.94 | 2,080 | -0.67(-0.25%) |
Apr 14, 2014 | 259.28 | 264.22 | 259.28 | 262.61 | 3,002 | +7.28(+2.85%) |
Apr 11, 2014 | 252.54 | 255.33 | 252.54 | 255.32 | 2,857 | +0.34(+0.13%) |
Apr 10, 2014 | 256.13 | 257.84 | 249.84 | 254.98 | 5,739 | -2.09(-0.81%) |
Apr 09, 2014 | 248.50 | 259.28 | 247.48 | 257.08 | 6,324 | +9.62(+3.89%) |
Apr 08, 2014 | 245.42 | 249.07 | 244.05 | 247.46 | 3,836 | +0.75(+0.30%) |
Apr 07, 2014 | 257.07 | 257.07 | 235.04 | 246.72 | 5,929 | -12.11(-4.68%) |
Apr 04, 2014 | 272.09 | 272.09 | 257.30 | 258.83 | 4,333 | -14.42(-5.28%) |
Apr 03, 2014 | 275.46 | 275.46 | 272.67 | 273.25 | 2,061 | -2.26(-0.82%) |
Apr 02, 2014 | 274.20 | 275.51 | 273.66 | 275.51 | 2,223 | -0.84(-0.30%) |
Apr 01, 2014 | 275.91 | 276.80 | 272.71 | 276.35 | 4,769 | +1.21(+0.44%) |
Mar 31, 2014 | 275.88 | 276.36 | 273.35 | 275.13 | 8,723 | +1.02(+0.37%) |
Mar 28, 2014 | 273.75 | 274.96 | 272.31 | 274.12 | 2,045 | -0.98(-0.36%) |
Mar 27, 2014 | 274.56 | 275.10 | 273.66 | 275.10 | 1,528 | -2.08(-0.75%) |
Mar 26, 2014 | 279.50 | 280.40 | 276.80 | 277.17 | 4,331 | -3.59(-1.28%) |
Mar 25, 2014 | 281.39 | 283.08 | 280.76 | 280.76 | 3,348 | -0.58(-0.21%) |
Mar 24, 2014 | 280.22 | 283.48 | 279.50 | 281.34 | 5,075 | +1.12(+0.40%) |
Mar 21, 2014 | 280.50 | 281.36 | 276.80 | 280.22 | 11,661 | -0.27(-0.10%) |
Mar 20, 2014 | 282.15 | 283.10 | 280.49 | 280.49 | 4,831 | -2.09(-0.74%) |
Mar 19, 2014 | 282.65 | 283.49 | 279.68 | 282.58 | 3,661 | -0.01(-0.00%) |
Mar 18, 2014 | 278.06 | 282.59 | 278.06 | 282.59 | 3,072 | +3.31(+1.18%) |
Mar 17, 2014 | 277.77 | 282.20 | 277.77 | 279.29 | 5,513 | -0.44(-0.16%) |
Mar 14, 2014 | 276.12 | 281.84 | 276.12 | 279.73 | 3,725 | +2.92(+1.06%) |
Mar 13, 2014 | 275.01 | 284.88 | 274.29 | 276.80 | 7,646 | -0.21(-0.07%) |
Mar 12, 2014 | 271.59 | 277.01 | 271.59 | 277.01 | 1,856 | +4.45(+1.63%) |
Mar 11, 2014 | 279.64 | 280.71 | 272.56 | 272.56 | 3,046 | -7.21(-2.58%) |
Mar 10, 2014 | 278.91 | 280.85 | 277.85 | 279.77 | 6,720 | +1.93(+0.69%) |
Mar 07, 2014 | 275.33 | 278.92 | 275.33 | 277.85 | 4,756 | +0.85(+0.31%) |
Mar 06, 2014 | 275.29 | 277.13 | 275.29 | 276.99 | 3,585 | +3.23(+1.18%) |
Mar 05, 2014 | 261.94 | 276.68 | 261.94 | 273.76 | 5,825 | -3.59(-1.29%) |
Mar 04, 2014 | 263.46 | 281.33 | 263.46 | 277.35 | 11,742 | +17.50(+6.73%) |
Mar 03, 2014 | 259.58 | 259.95 | 251.23 | 259.85 | 5,510 | +0.28(+0.11%) |
Feb 28, 2014 | 247.89 | 261.43 | 247.89 | 259.58 | 4,070 | +5.77(+2.27%) |
Feb 27, 2014 | 258.30 | 258.30 | 246.81 | 253.81 | 4,439 | -3.59(-1.39%) |
Feb 26, 2014 | 256.50 | 266.17 | 249.06 | 257.40 | 4,644 | +5.11(+2.03%) |
Feb 25, 2014 | 254.69 | 254.69 | 239.46 | 252.28 | 5,918 | -2.15(-0.85%) |
Feb 24, 2014 | 258.02 | 261.14 | 253.81 | 254.44 | 5,378 | -6.70(-2.57%) |
Feb 21, 2014 | 263.81 | 265.36 | 257.59 | 261.14 | 5,291 | -2.99(-1.13%) |
Feb 20, 2014 | 263.13 | 266.37 | 263.13 | 264.12 | 2,090 | +3.95(+1.52%) |
Feb 19, 2014 | 261.88 | 261.88 | 260.18 | 260.18 | 1,800 | -0.81(-0.31%) |
Feb 18, 2014 | 257.22 | 261.99 | 256.50 | 260.98 | 2,517 | +6.08(+2.39%) |
Feb 14, 2014 | 253.10 | 254.90 | 254.90 | 254.90 | 1,895 | +0.74(+0.29%) |
Feb 13, 2014 | 248.91 | 254.17 | 248.91 | 254.17 | 1,859 | +3.87(+1.54%) |
Feb 12, 2014 | 246.24 | 250.30 | 244.58 | 250.30 | 1,907 | +5.07(+2.07%) |
Feb 11, 2014 | 242.12 | 245.26 | 242.12 | 245.24 | 1,870 | +4.75(+1.98%) |
Feb 10, 2014 | 242.28 | 242.28 | 233.20 | 240.48 | 7,247 | -2.47(-1.02%) |
Feb 07, 2014 | 245.74 | 248.86 | 241.94 | 242.96 | 2,773 | -3.00(-1.22%) |
Feb 06, 2014 | 242.87 | 248.19 | 242.87 | 245.96 | 3,033 | -0.41(-0.17%) |
Feb 05, 2014 | 246.41 | 249.15 | 245.30 | 246.37 | 3,037 | +1.44(+0.59%) |
Feb 04, 2014 | 234.44 | 246.67 | 234.44 | 244.93 | 4,252 | +9.06(+3.84%) |
Feb 03, 2014 | 235.68 | 236.62 | 227.91 | 235.87 | 13,391 | -3.75(-1.56%) |
Jan 31, 2014 | 239.47 | 241.11 | 239.47 | 239.62 | 3,311 | -4.28(-1.75%) |
Jan 30, 2014 | 238.57 | 246.54 | 238.57 | 243.90 | 6,409 | +4.61(+1.93%) |
Jan 29, 2014 | 247.67 | 247.67 | 236.27 | 239.29 | 6,055 | -12.28(-4.88%) |
Jan 28, 2014 | 250.54 | 251.57 | 250.54 | 251.57 | 2,401 | -0.58(-0.23%) |
Jan 27, 2014 | 253.33 | 253.57 | 250.42 | 252.15 | 1,964 | -0.23(-0.09%) |
Jan 24, 2014 | 252.19 | 255.14 | 249.39 | 252.38 | 7,326 | +1.14(+0.45%) |
Jan 23, 2014 | 242.37 | 252.51 | 241.24 | 251.24 | 5,879 | +7.78(+3.20%) |
Jan 22, 2014 | 242.35 | 243.46 | 235.43 | 243.46 | 11,816 | -2.48(-1.01%) |
Jan 21, 2014 | 249.55 | 251.53 | 242.00 | 245.94 | 7,111 | -4.67(-1.86%) |
Jan 17, 2014 | 256.88 | 250.62 | 250.62 | 250.62 | 6,467 | -5.87(-2.29%) |
Jan 16, 2014 | 257.29 | 257.29 | 255.24 | 256.48 | 1,597 | -0.73(-0.28%) |
Jan 15, 2014 | 257.65 | 257.65 | 257.21 | 257.21 | 1,193 | -2.56(-0.99%) |
Jan 14, 2014 | 260.29 | 260.29 | 258.29 | 259.77 | 3,518 | +0.27(+0.10%) |
Jan 13, 2014 | 265.37 | 265.37 | 257.41 | 259.50 | 2,789 | -5.07(-1.92%) |
Jan 10, 2014 | 264.10 | 265.77 | 264.03 | 264.57 | 2,125 | -0.45(-0.17%) |
Jan 09, 2014 | 263.85 | 266.81 | 263.71 | 265.02 | 1,766 | -0.33(-0.13%) |
Jan 08, 2014 | 263.68 | 265.35 | 263.63 | 265.35 | 2,300 | -0.43(-0.16%) |
Jan 07, 2014 | 266.40 | 266.50 | 264.56 | 265.78 | 2,415 | +3.77(+1.44%) |
Jan 06, 2014 | 262.19 | 266.37 | 262.02 | 262.02 | 3,224 | -1.61(-0.61%) |
Jan 03, 2014 | 264.06 | 264.17 | 262.82 | 263.63 | 2,070 | +2.77(+1.06%) |
Jan 02, 2014 | 263.32 | 263.36 | 259.68 | 260.86 | 1,870 | -4.83(-1.82%) |
Dec 31, 2013 | 267.15 | 265.69 | 265.69 | 265.69 | 2,676 | -1.20(-0.45%) |
Dec 30, 2013 | 266.89 | 266.89 | 266.89 | 266.89 | 2,731 | +1.41(+0.53%) |
Dec 27, 2013 | 267.28 | 268.16 | 265.49 | 265.49 | 3,369 | +0.21(+0.08%) |
Dec 26, 2013 | 260.09 | 265.27 | 260.09 | 265.27 | 1,979 | +4.24(+1.63%) |
Dec 24, 2013 | 259.14 | 261.87 | 259.14 | 261.03 | 2,593 | +2.47(+0.95%) |
Dec 23, 2013 | 249.29 | 259.39 | 249.29 | 258.56 | 11,462 | +11.03(+4.46%) |
Dec 20, 2013 | 242.48 | 247.54 | 240.37 | 247.53 | 13,951 | +4.65(+1.91%) |
Dec 19, 2013 | 247.89 | 247.89 | 242.89 | 242.89 | 3,399 | -5.99(-2.41%) |
Dec 18, 2013 | 249.33 | 249.35 | 246.68 | 248.88 | 5,597 | -0.96(-0.38%) |
Dec 17, 2013 | 250.76 | 250.76 | 248.56 | 249.84 | 3,785 | -0.98(-0.39%) |
Dec 16, 2013 | 249.32 | 252.43 | 247.96 | 250.81 | 3,377 | +1.50(+0.60%) |
Dec 13, 2013 | 246.99 | 249.32 | 246.99 | 249.32 | 4,058 | +3.56(+1.45%) |
Dec 12, 2013 | 245.56 | 246.13 | 245.56 | 245.76 | 2,405 | +0.29(+0.12%) |
Dec 11, 2013 | 246.24 | 246.69 | 245.11 | 245.47 | 2,843 | -2.38(-0.96%) |
Dec 10, 2013 | 251.12 | 251.12 | 247.53 | 247.84 | 3,138 | -3.79(-1.51%) |
Dec 09, 2013 | 251.35 | 251.64 | 249.98 | 251.64 | 2,736 | +0.86(+0.34%) |
Dec 06, 2013 | 252.72 | 253.81 | 250.75 | 250.78 | 0 | -0.15(-0.06%) |
Dec 05, 2013 | 245.04 | 251.41 | 245.04 | 250.93 | 0 | +1.61(+0.64%) |
Dec 04, 2013 | 249.59 | 250.01 | 248.83 | 249.32 | 0 | -0.10(-0.04%) |
Dec 03, 2013 | 251.32 | 251.32 | 249.42 | 249.42 | 0 | -1.02(-0.41%) |
Dec 02, 2013 | 249.82 | 251.03 | 249.69 | 250.45 | 0 | -2.00(-0.79%) |
Nov 29, 2013 | 249.47 | 252.45 | 249.47 | 252.45 | 0 | +2.53(+1.01%) |
Nov 27, 2013 | 249.65 | 251.37 | 249.32 | 249.92 | 0 | -0.01(-0.00%) |
Nov 26, 2013 | 248.93 | 250.57 | 248.25 | 249.93 | 0 | +1.48(+0.60%) |
Nov 25, 2013 | 246.86 | 248.44 | 246.86 | 248.44 | 0 | +1.58(+0.64%) |
Nov 22, 2013 | 242.07 | 247.84 | 242.07 | 246.86 | 0 | +4.05(+1.67%) |
Nov 21, 2013 | 241.70 | 242.80 | 241.70 | 242.80 | 0 | +1.74(+0.72%) |
Nov 20, 2013 | 238.31 | 242.04 | 238.31 | 241.06 | 0 | -0.91(-0.38%) |
Nov 19, 2013 | 238.03 | 241.97 | 238.03 | 241.97 | 0 | +1.86(+0.78%) |
Nov 18, 2013 | 244.15 | 244.15 | 240.11 | 240.11 | 0 | -2.78(-1.15%) |
Nov 15, 2013 | 240.32 | 242.93 | 239.99 | 242.89 | 0 | +2.18(+0.91%) |
Nov 14, 2013 | 239.81 | 242.85 | 239.81 | 240.71 | 0 | -0.63(-0.26%) |
Nov 13, 2013 | 241.79 | 241.79 | 241.13 | 241.34 | 0 | +0.19(+0.08%) |
Nov 12, 2013 | 240.82 | 241.59 | 240.82 | 241.16 | 0 | -1.06(-0.44%) |
Nov 11, 2013 | 240.23 | 242.22 | 240.23 | 242.22 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 242.45 | 243.38 | 240.41 | 242.22 | 0 | +0.36(+0.15%) |
Nov 07, 2013 | 243.12 | 243.38 | 241.86 | 241.86 | 0 | -0.18(-0.07%) |
Nov 06, 2013 | 242.04 | 243.29 | 241.62 | 242.04 | 0 | +0.41(+0.17%) |
Nov 05, 2013 | 240.70 | 242.67 | 240.70 | 241.63 | 0 | -1.69(-0.69%) |
Nov 04, 2013 | 243.21 | 243.32 | 239.81 | 243.32 | 1,916 | +3.64(+1.52%) |
Nov 01, 2013 | 239.56 | 240.02 | 237.12 | 239.68 | 0 | +0.61(+0.25%) |
Oct 31, 2013 | 240.70 | 240.70 | 237.44 | 239.07 | 0 | -1.95(-0.81%) |
Oct 30, 2013 | 240.21 | 241.94 | 239.81 | 241.02 | 2,190 | +1.75(+0.73%) |
Oct 29, 2013 | 237.15 | 239.27 | 237.15 | 239.27 | 0 | +0.62(+0.26%) |
Oct 28, 2013 | 239.81 | 239.81 | 238.65 | 238.65 | 0 | -0.30(-0.12%) |
Oct 25, 2013 | 240.72 | 240.72 | 238.91 | 238.95 | 0 | -0.84(-0.35%) |
Oct 24, 2013 | 239.81 | 239.81 | 239.79 | 239.79 | 0 | +0.83(+0.35%) |
Oct 23, 2013 | 241.03 | 241.31 | 238.96 | 238.96 | 0 | -2.00(-0.83%) |
Oct 22, 2013 | 242.49 | 243.16 | 239.81 | 240.95 | 0 | -1.28(-0.53%) |
Oct 21, 2013 | 241.59 | 242.97 | 239.93 | 242.23 | 0 | +1.09(+0.45%) |
Oct 18, 2013 | 238.87 | 241.42 | 234.74 | 241.14 | 3,662 | +5.10(+2.16%) |
Oct 17, 2013 | 233.54 | 236.18 | 233.54 | 236.04 | 0 | +2.51(+1.07%) |
Oct 16, 2013 | 234.44 | 234.44 | 231.75 | 233.53 | 0 | +2.38(+1.03%) |
Oct 15, 2013 | 232.65 | 233.54 | 231.15 | 231.15 | 0 | -1.45(-0.62%) |
Oct 14, 2013 | 231.31 | 232.60 | 231.13 | 232.60 | 0 | -0.03(-0.02%) |
Oct 11, 2013 | 230.86 | 233.96 | 230.86 | 232.64 | 0 | +2.23(+0.97%) |
Oct 10, 2013 | 230.76 | 230.76 | 230.32 | 230.41 | 0 | +4.20(+1.86%) |
Oct 09, 2013 | 229.40 | 229.43 | 225.94 | 226.21 | 0 | -1.55(-0.68%) |
Oct 08, 2013 | 229.85 | 229.85 | 226.06 | 227.75 | 0 | -1.32(-0.57%) |
Oct 07, 2013 | 228.16 | 229.07 | 226.31 | 229.07 | 0 | -0.81(-0.35%) |
Oct 04, 2013 | 229.07 | 229.88 | 228.15 | 229.88 | 0 | +2.27(+1.00%) |
Oct 03, 2013 | 231.65 | 231.65 | 227.61 | 227.61 | 0 | -3.26(-1.41%) |
Oct 02, 2013 | 231.75 | 232.64 | 230.86 | 230.87 | 0 | -1.32(-0.57%) |