Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 244.73 | 244.00 | 244.00 | 244.00 | 422,314 | +0.30(+0.12%) |
Dec 30, 2013 | 243.86 | 244.40 | 241.97 | 243.69 | 439,719 | -0.23(-0.10%) |
Dec 27, 2013 | 243.63 | 245.94 | 242.25 | 243.93 | 368,779 | +0.76(+0.31%) |
Dec 26, 2013 | 249.03 | 249.03 | 241.36 | 243.16 | 441,643 | -0.62(-0.26%) |
Dec 24, 2013 | 243.06 | 244.24 | 242.06 | 243.79 | 243,959 | +0.60(+0.25%) |
Dec 23, 2013 | 245.61 | 245.61 | 242.38 | 243.19 | 597,717 | +0.83(+0.34%) |
Dec 20, 2013 | 238.86 | 244.52 | 237.77 | 242.35 | 1,635,231 | +4.59(+1.93%) |
Dec 19, 2013 | 238.73 | 238.99 | 236.01 | 237.76 | 909,304 | -1.00(-0.42%) |
Dec 18, 2013 | 232.68 | 238.90 | 229.66 | 238.77 | 1,245,437 | +5.44(+2.33%) |
Dec 17, 2013 | 234.77 | 235.78 | 232.94 | 233.32 | 1,049,828 | -1.64(-0.70%) |
Dec 16, 2013 | 229.36 | 235.11 | 229.36 | 234.97 | 1,211,779 | +5.37(+2.34%) |
Dec 13, 2013 | 226.17 | 230.57 | 226.17 | 229.60 | 794,234 | +4.65(+2.07%) |
Dec 12, 2013 | 225.38 | 227.72 | 224.87 | 224.95 | 930,415 | -0.42(-0.19%) |
Dec 11, 2013 | 231.22 | 231.90 | 225.17 | 225.38 | 873,295 | -5.46(-2.36%) |
Dec 10, 2013 | 232.62 | 233.32 | 230.18 | 230.83 | 627,317 | -2.55(-1.09%) |
Dec 09, 2013 | 232.80 | 235.10 | 231.65 | 233.39 | 487,370 | +0.68(+0.29%) |
Dec 06, 2013 | 230.97 | 232.90 | 230.68 | 232.71 | 643,391 | +4.84(+2.12%) |
Dec 05, 2013 | 227.95 | 228.71 | 226.23 | 227.87 | 682,694 | -1.47(-0.64%) |
Dec 04, 2013 | 229.01 | 231.66 | 225.14 | 229.34 | 604,941 | -0.73(-0.32%) |
Dec 03, 2013 | 233.46 | 235.15 | 228.52 | 230.07 | 842,932 | -5.08(-2.16%) |
Dec 02, 2013 | 233.22 | 238.40 | 233.22 | 235.15 | 634,676 | +1.73(+0.74%) |
Nov 29, 2013 | 238.89 | 238.89 | 233.16 | 233.42 | 300,469 | -2.44(-1.04%) |
Nov 27, 2013 | 233.22 | 236.06 | 232.78 | 235.86 | 549,646 | +3.19(+1.37%) |
Nov 26, 2013 | 229.33 | 234.44 | 229.33 | 232.67 | 879,137 | +1.39(+0.60%) |
Nov 25, 2013 | 233.51 | 233.87 | 230.96 | 231.28 | 396,750 | -1.64(-0.70%) |
Nov 22, 2013 | 233.08 | 233.09 | 230.74 | 232.92 | 802,222 | +0.25(+0.11%) |
Nov 21, 2013 | 229.48 | 233.01 | 228.35 | 232.66 | 522,153 | +3.37(+1.47%) |
Nov 20, 2013 | 232.14 | 234.05 | 228.03 | 229.29 | 639,445 | -2.58(-1.11%) |
Nov 19, 2013 | 233.28 | 234.64 | 231.27 | 231.87 | 445,488 | -1.18(-0.51%) |
Nov 18, 2013 | 234.44 | 235.10 | 232.33 | 233.06 | 724,685 | +0.58(+0.25%) |
Nov 15, 2013 | 231.95 | 234.30 | 231.39 | 232.48 | 645,134 | +0.45(+0.20%) |
Nov 14, 2013 | 228.83 | 232.22 | 228.41 | 232.03 | 834,161 | +3.01(+1.31%) |
Nov 13, 2013 | 226.32 | 229.16 | 225.72 | 229.02 | 834,017 | +1.13(+0.49%) |
Nov 12, 2013 | 230.49 | 231.85 | 227.30 | 227.89 | 605,040 | -3.82(-1.65%) |
Nov 11, 2013 | 230.59 | 232.86 | 229.84 | 231.71 | 552,268 | +0.46(+0.20%) |
Nov 08, 2013 | 227.77 | 231.64 | 227.73 | 231.25 | 1,125,729 | +3.76(+1.66%) |
Nov 07, 2013 | 236.54 | 236.54 | 227.38 | 227.49 | 627,158 | -6.39(-2.73%) |
Nov 06, 2013 | 234.63 | 235.42 | 232.42 | 233.88 | 626,388 | +2.42(+1.05%) |
Nov 05, 2013 | 232.92 | 233.30 | 230.41 | 231.45 | 561,129 | -1.25(-0.54%) |
Nov 04, 2013 | 232.89 | 233.62 | 232.34 | 232.70 | 562,064 | -0.13(-0.06%) |
Nov 01, 2013 | 230.74 | 233.23 | 230.15 | 232.83 | 644,719 | +2.18(+0.94%) |
Oct 31, 2013 | 234.92 | 237.07 | 230.59 | 230.66 | 1,149,998 | -4.12(-1.75%) |
Oct 30, 2013 | 236.98 | 238.71 | 234.37 | 234.77 | 798,272 | -2.36(-1.00%) |
Oct 29, 2013 | 236.75 | 237.58 | 235.74 | 237.13 | 552,529 | +0.63(+0.27%) |
Oct 28, 2013 | 236.17 | 237.89 | 234.59 | 236.50 | 661,306 | +0.64(+0.27%) |
Oct 25, 2013 | 235.36 | 236.54 | 234.16 | 235.87 | 4,654,181 | +0.51(+0.21%) |
Oct 24, 2013 | 233.66 | 236.49 | 232.52 | 235.36 | 795,382 | +3.01(+1.29%) |
Oct 23, 2013 | 233.65 | 233.79 | 230.13 | 232.36 | 1,004,270 | -2.45(-1.04%) |
Oct 22, 2013 | 233.37 | 235.86 | 231.86 | 234.80 | 895,277 | +3.59(+1.55%) |
Oct 21, 2013 | 231.32 | 232.83 | 230.40 | 231.21 | 758,736 | -0.09(-0.04%) |
Oct 18, 2013 | 229.62 | 231.91 | 227.42 | 231.31 | 1,053,438 | +2.42(+1.06%) |
Oct 17, 2013 | 222.28 | 229.34 | 221.02 | 228.89 | 1,294,191 | +6.16(+2.77%) |
Oct 16, 2013 | 218.33 | 225.06 | 216.15 | 222.73 | 1,141,908 | +6.29(+2.90%) |
Oct 15, 2013 | 217.07 | 218.44 | 215.57 | 216.44 | 965,269 | +0.00(+0.00%) |
Oct 14, 2013 | 214.23 | 216.73 | 212.78 | 216.44 | 575,699 | +1.36(+0.63%) |
Oct 11, 2013 | 212.60 | 215.60 | 211.56 | 215.07 | 599,127 | +2.49(+1.17%) |
Oct 10, 2013 | 205.68 | 212.97 | 205.68 | 212.59 | 753,578 | +8.01(+3.92%) |
Oct 09, 2013 | 201.74 | 206.48 | 201.70 | 204.58 | 1,184,446 | +3.11(+1.54%) |
Oct 08, 2013 | 205.61 | 206.71 | 201.42 | 201.47 | 835,141 | -3.41(-1.66%) |
Oct 07, 2013 | 206.12 | 207.24 | 204.76 | 204.88 | 511,697 | -3.69(-1.77%) |
Oct 04, 2013 | 207.29 | 208.75 | 206.55 | 208.57 | 439,109 | +1.59(+0.77%) |
Oct 03, 2013 | 206.74 | 208.56 | 204.35 | 206.98 | 749,567 | -0.98(-0.47%) |
Oct 02, 2013 | 206.45 | 207.96 | 204.16 | 207.96 | 766,710 | +0.86(+0.41%) |
Oct 01, 2013 | 207.03 | 207.55 | 204.62 | 207.10 | 776,778 | -0.41(-0.20%) |
Sep 30, 2013 | 203.70 | 207.87 | 203.70 | 207.51 | 701,615 | -0.25(-0.12%) |
Sep 27, 2013 | 206.91 | 208.43 | 205.74 | 207.76 | 661,845 | -1.33(-0.63%) |
Sep 26, 2013 | 207.96 | 209.52 | 207.47 | 209.09 | 409,731 | +1.87(+0.90%) |
Sep 25, 2013 | 207.05 | 208.29 | 205.91 | 207.21 | 829,316 | -1.73(-0.83%) |
Sep 24, 2013 | 210.78 | 211.19 | 208.64 | 208.95 | 562,065 | -1.89(-0.89%) |
Sep 23, 2013 | 213.76 | 213.76 | 209.30 | 210.83 | 820,416 | -2.56(-1.20%) |
Sep 20, 2013 | 217.53 | 218.86 | 213.19 | 213.39 | 1,236,761 | -4.09(-1.88%) |
Sep 19, 2013 | 215.34 | 218.78 | 214.71 | 217.49 | 1,167,806 | +3.24(+1.51%) |
Sep 18, 2013 | 208.99 | 215.89 | 208.41 | 214.25 | 1,543,269 | +4.92(+2.35%) |
Sep 17, 2013 | 209.07 | 209.56 | 208.01 | 209.32 | 788,081 | +0.25(+0.12%) |
Sep 16, 2013 | 206.95 | 209.56 | 202.91 | 209.07 | 1,667,091 | +6.16(+3.03%) |
Sep 13, 2013 | 201.19 | 203.04 | 200.57 | 202.91 | 731,782 | +1.82(+0.90%) |
Sep 12, 2013 | 198.96 | 202.31 | 198.96 | 201.09 | 793,831 | +0.39(+0.19%) |
Sep 11, 2013 | 202.72 | 203.10 | 200.14 | 200.70 | 1,028,852 | -3.65(-1.79%) |
Sep 10, 2013 | 203.96 | 205.51 | 203.31 | 204.35 | 788,618 | +2.65(+1.32%) |
Sep 09, 2013 | 201.16 | 201.77 | 199.28 | 201.70 | 791,678 | +1.39(+0.70%) |
Sep 06, 2013 | 202.00 | 202.82 | 198.92 | 200.31 | 803,963 | -1.18(-0.59%) |
Sep 05, 2013 | 203.86 | 204.62 | 200.94 | 201.49 | 699,191 | -2.55(-1.25%) |
Sep 04, 2013 | 202.05 | 205.01 | 200.97 | 204.04 | 634,438 | +1.78(+0.88%) |
Sep 03, 2013 | 203.20 | 204.46 | 200.04 | 202.26 | 673,779 | +2.65(+1.33%) |
Aug 30, 2013 | 200.61 | 201.58 | 198.78 | 199.61 | 749,135 | -0.17(-0.08%) |
Aug 29, 2013 | 197.48 | 201.36 | 197.29 | 199.78 | 426,777 | +2.13(+1.08%) |
Aug 28, 2013 | 196.55 | 200.21 | 195.93 | 197.65 | 671,349 | +0.37(+0.19%) |
Aug 27, 2013 | 202.24 | 203.13 | 197.23 | 197.28 | 824,413 | -8.05(-3.92%) |
Aug 26, 2013 | 204.90 | 207.74 | 203.88 | 205.32 | 1,302,390 | +0.55(+0.27%) |
Aug 23, 2013 | 205.64 | 205.88 | 202.96 | 204.78 | 581,906 | +0.56(+0.28%) |
Aug 22, 2013 | 202.19 | 204.80 | 201.51 | 204.21 | 465,841 | +3.09(+1.53%) |
Aug 21, 2013 | 202.81 | 204.29 | 200.42 | 201.13 | 1,062,797 | -2.22(-1.09%) |
Aug 20, 2013 | 203.47 | 203.91 | 202.15 | 203.35 | 1,093,513 | +0.15(+0.07%) |
Aug 19, 2013 | 204.93 | 206.38 | 203.00 | 203.21 | 934,875 | -2.60(-1.26%) |
Aug 16, 2013 | 204.99 | 207.86 | 204.17 | 205.80 | 816,548 | +0.05(+0.02%) |
Aug 15, 2013 | 209.07 | 209.24 | 203.84 | 205.76 | 778,470 | -5.51(-2.61%) |
Aug 14, 2013 | 213.31 | 213.93 | 211.24 | 211.27 | 393,431 | -1.90(-0.89%) |
Aug 13, 2013 | 212.19 | 213.81 | 210.50 | 213.16 | 502,723 | +1.22(+0.58%) |
Aug 12, 2013 | 212.68 | 213.31 | 210.74 | 211.94 | 467,912 | -1.80(-0.84%) |
Aug 09, 2013 | 212.44 | 215.97 | 211.22 | 213.74 | 756,441 | +1.56(+0.74%) |
Aug 08, 2013 | 215.84 | 216.30 | 212.08 | 212.18 | 654,419 | -1.81(-0.85%) |
Aug 07, 2013 | 215.70 | 215.70 | 211.90 | 213.99 | 627,449 | -2.81(-1.30%) |
Aug 06, 2013 | 217.27 | 218.36 | 215.53 | 216.80 | 428,408 | -0.86(-0.40%) |
Aug 05, 2013 | 217.09 | 217.90 | 215.92 | 217.66 | 439,042 | -0.69(-0.31%) |
Aug 02, 2013 | 217.50 | 219.65 | 216.62 | 218.35 | 802,265 | +1.03(+0.47%) |
Aug 01, 2013 | 217.88 | 218.64 | 216.11 | 217.32 | 1,016,888 | +2.52(+1.17%) |
Jul 31, 2013 | 215.35 | 217.73 | 214.28 | 214.80 | 963,342 | -0.37(-0.17%) |
Jul 30, 2013 | 216.96 | 217.34 | 214.73 | 215.17 | 649,056 | -0.52(-0.24%) |
Jul 29, 2013 | 218.50 | 218.50 | 214.85 | 215.68 | 556,547 | -2.48(-1.14%) |
Jul 26, 2013 | 215.65 | 218.18 | 214.59 | 218.17 | 553,232 | +1.07(+0.49%) |
Jul 25, 2013 | 214.99 | 218.28 | 214.26 | 217.10 | 761,761 | +0.78(+0.36%) |
Jul 24, 2013 | 217.25 | 218.21 | 215.25 | 216.32 | 1,123,934 | -0.76(-0.35%) |
Jul 23, 2013 | 217.89 | 219.79 | 216.95 | 217.08 | 926,824 | -0.80(-0.37%) |
Jul 22, 2013 | 213.35 | 217.88 | 212.49 | 217.88 | 1,009,986 | +4.02(+1.88%) |
Jul 19, 2013 | 213.29 | 213.86 | 209.72 | 213.86 | 1,017,489 | +1.38(+0.65%) |
Jul 18, 2013 | 208.45 | 213.03 | 207.44 | 212.48 | 1,620,279 | +5.68(+2.75%) |
Jul 17, 2013 | 204.78 | 207.16 | 204.28 | 206.79 | 1,275,618 | +2.36(+1.15%) |
Jul 16, 2013 | 205.74 | 208.33 | 202.26 | 204.43 | 868,963 | -1.11(-0.54%) |
Jul 15, 2013 | 205.82 | 206.58 | 204.94 | 205.54 | 609,985 | +0.05(+0.03%) |
Jul 12, 2013 | 205.31 | 205.53 | 202.44 | 205.49 | 886,598 | -0.11(-0.06%) |
Jul 11, 2013 | 203.84 | 207.24 | 203.37 | 205.61 | 1,223,837 | +3.95(+1.96%) |
Jul 10, 2013 | 201.88 | 202.89 | 199.90 | 201.66 | 1,161,681 | +1.01(+0.51%) |
Jul 09, 2013 | 197.61 | 200.94 | 194.44 | 200.65 | 1,232,638 | +4.84(+2.47%) |
Jul 08, 2013 | 198.06 | 198.49 | 194.93 | 195.80 | 1,108,652 | -0.18(-0.09%) |
Jul 05, 2013 | 196.41 | 197.26 | 193.03 | 195.98 | 782,761 | +1.52(+0.78%) |
Jul 03, 2013 | 193.87 | 195.95 | 192.74 | 194.46 | 325,821 | -1.19(-0.61%) |
Jul 02, 2013 | 194.96 | 197.61 | 194.04 | 195.65 | 634,499 | +0.54(+0.28%) |
Jul 01, 2013 | 196.25 | 199.29 | 194.88 | 195.11 | 1,097,082 | -0.56(-0.29%) |
Jun 28, 2013 | 201.03 | 201.03 | 195.20 | 195.67 | 1,846,944 | -5.49(-2.73%) |
Jun 27, 2013 | 196.05 | 202.26 | 196.05 | 201.16 | 1,368,288 | +4.59(+2.33%) |
Jun 26, 2013 | 192.23 | 197.61 | 192.23 | 196.58 | 1,349,832 | +4.16(+2.16%) |
Jun 25, 2013 | 190.16 | 193.40 | 188.66 | 192.42 | 1,652,261 | +5.30(+2.83%) |
Jun 24, 2013 | 187.70 | 189.16 | 183.60 | 187.12 | 2,053,511 | -2.32(-1.22%) |
Jun 21, 2013 | 196.94 | 197.04 | 184.35 | 189.44 | 3,444,123 | -2.54(-1.33%) |
Jun 20, 2013 | 201.67 | 202.58 | 190.87 | 191.98 | 3,115,435 | -12.53(-6.13%) |
Jun 19, 2013 | 210.94 | 211.94 | 204.34 | 204.52 | 1,092,214 | -6.12(-2.90%) |
Jun 18, 2013 | 211.31 | 212.80 | 209.32 | 210.63 | 664,766 | +0.38(+0.18%) |
Jun 17, 2013 | 207.64 | 211.84 | 206.45 | 210.25 | 1,001,103 | +4.77(+2.32%) |
Jun 14, 2013 | 207.49 | 208.51 | 204.20 | 205.48 | 999,721 | -2.06(-0.99%) |
Jun 13, 2013 | 204.76 | 207.75 | 201.66 | 207.54 | 1,526,274 | +2.58(+1.26%) |
Jun 12, 2013 | 212.07 | 213.31 | 204.57 | 204.96 | 1,137,502 | -5.46(-2.59%) |
Jun 11, 2013 | 212.84 | 213.10 | 209.63 | 210.41 | 845,343 | -3.91(-1.83%) |
Jun 10, 2013 | 212.58 | 215.53 | 210.58 | 214.33 | 912,582 | +0.84(+0.40%) |
Jun 07, 2013 | 207.97 | 213.83 | 205.51 | 213.48 | 1,180,247 | +8.56(+4.18%) |
Jun 06, 2013 | 202.18 | 205.10 | 198.47 | 204.92 | 1,849,968 | +2.82(+1.39%) |
Jun 05, 2013 | 208.86 | 210.28 | 199.18 | 202.10 | 1,725,002 | -7.05(-3.37%) |
Jun 04, 2013 | 211.00 | 213.16 | 207.95 | 209.15 | 949,751 | -1.55(-0.74%) |
Jun 03, 2013 | 211.92 | 211.93 | 206.69 | 210.70 | 1,023,447 | -0.66(-0.31%) |
May 31, 2013 | 214.77 | 216.50 | 211.30 | 211.36 | 1,073,875 | -4.38(-2.03%) |
May 30, 2013 | 213.86 | 217.02 | 212.95 | 215.74 | 1,032,815 | +1.01(+0.47%) |
May 29, 2013 | 216.74 | 218.67 | 214.06 | 214.72 | 990,088 | -3.54(-1.62%) |
May 28, 2013 | 216.07 | 221.27 | 215.86 | 218.26 | 745,257 | +3.76(+1.75%) |
May 24, 2013 | 211.88 | 214.65 | 211.81 | 214.50 | 551,407 | +0.42(+0.19%) |
May 23, 2013 | 212.61 | 214.76 | 210.03 | 214.09 | 988,392 | -1.91(-0.89%) |
May 22, 2013 | 220.79 | 225.70 | 214.17 | 216.00 | 1,548,420 | -4.81(-2.18%) |
May 21, 2013 | 219.99 | 222.04 | 218.73 | 220.81 | 974,114 | +1.85(+0.84%) |
May 20, 2013 | 218.85 | 220.92 | 217.31 | 218.97 | 729,161 | -1.29(-0.58%) |
May 17, 2013 | 217.34 | 220.45 | 217.04 | 220.25 | 748,998 | +4.19(+1.94%) |
May 16, 2013 | 218.35 | 220.16 | 215.56 | 216.06 | 802,649 | -2.94(-1.34%) |
May 15, 2013 | 214.98 | 219.09 | 214.24 | 219.00 | 918,498 | +7.49(+3.54%) |
May 13, 2013 | 208.76 | 212.72 | 208.49 | 211.50 | 615,547 | +2.06(+0.98%) |
May 10, 2013 | 209.12 | 210.04 | 208.34 | 209.44 | 734,264 | +0.66(+0.32%) |
May 09, 2013 | 207.98 | 211.07 | 206.24 | 208.79 | 1,177,782 | -1.10(-0.52%) |
May 08, 2013 | 208.44 | 209.97 | 202.90 | 209.88 | 654,567 | +1.29(+0.62%) |
May 07, 2013 | 207.83 | 208.80 | 206.22 | 208.60 | 570,311 | +0.91(+0.44%) |
May 06, 2013 | 205.57 | 208.34 | 204.58 | 207.69 | 870,934 | +2.28(+1.11%) |
May 03, 2013 | 201.12 | 205.60 | 200.72 | 205.41 | 1,103,533 | +6.81(+3.43%) |
May 02, 2013 | 198.10 | 199.41 | 197.57 | 198.60 | 885,985 | +1.07(+0.54%) |
May 01, 2013 | 200.90 | 201.75 | 197.35 | 197.54 | 1,047,933 | -4.21(-2.09%) |
Apr 30, 2013 | 203.23 | 204.25 | 201.20 | 201.75 | 1,255,644 | -1.29(-0.64%) |
Apr 29, 2013 | 199.97 | 203.44 | 199.34 | 203.04 | 803,158 | +3.36(+1.68%) |
Apr 26, 2013 | 198.80 | 200.32 | 198.49 | 199.68 | 635,583 | +0.15(+0.08%) |
Apr 25, 2013 | 196.73 | 200.10 | 196.26 | 199.53 | 998,475 | +3.71(+1.89%) |
Apr 24, 2013 | 196.78 | 197.38 | 195.06 | 195.82 | 758,764 | -0.61(-0.31%) |
Apr 23, 2013 | 191.15 | 196.80 | 190.72 | 196.43 | 1,301,980 | +6.79(+3.58%) |
Apr 22, 2013 | 190.19 | 190.45 | 187.27 | 189.64 | 799,900 | +0.26(+0.14%) |
Apr 19, 2013 | 186.57 | 189.60 | 186.32 | 189.38 | 974,108 | +3.68(+1.98%) |
Apr 18, 2013 | 190.02 | 190.15 | 184.40 | 185.70 | 1,337,425 | -4.34(-2.28%) |
Apr 17, 2013 | 192.70 | 193.37 | 188.51 | 190.03 | 1,142,047 | -4.69(-2.41%) |
Apr 16, 2013 | 195.14 | 195.24 | 190.38 | 194.72 | 1,373,588 | +2.54(+1.32%) |
Apr 15, 2013 | 196.82 | 198.69 | 192.12 | 192.18 | 1,241,255 | -7.02(-3.52%) |
Apr 12, 2013 | 199.06 | 200.60 | 198.41 | 199.19 | 557,531 | -0.77(-0.38%) |
Apr 11, 2013 | 197.85 | 201.04 | 197.85 | 199.96 | 971,872 | +2.55(+1.29%) |
Apr 10, 2013 | 193.37 | 197.41 | 193.01 | 197.41 | 868,271 | +5.09(+2.65%) |
Apr 09, 2013 | 190.70 | 193.46 | 189.04 | 192.31 | 1,004,335 | +3.53(+1.87%) |
Apr 08, 2013 | 186.01 | 188.81 | 184.79 | 188.78 | 621,223 | +2.72(+1.46%) |
Apr 05, 2013 | 187.16 | 187.74 | 182.47 | 186.07 | 1,760,219 | -4.03(-2.12%) |
Apr 04, 2013 | 187.91 | 190.12 | 187.44 | 190.09 | 1,065,874 | +2.18(+1.16%) |
Apr 03, 2013 | 195.18 | 195.31 | 187.24 | 187.91 | 1,165,792 | -6.97(-3.58%) |
Apr 02, 2013 | 191.84 | 195.22 | 191.69 | 194.89 | 850,928 | +3.39(+1.77%) |
Apr 01, 2013 | 194.18 | 194.44 | 191.12 | 191.50 | 514,614 | -2.97(-1.53%) |
Mar 28, 2013 | 194.83 | 195.81 | 193.24 | 194.46 | 723,416 | +0.23(+0.12%) |
Mar 27, 2013 | 194.71 | 195.01 | 192.95 | 194.23 | 462,125 | -1.39(-0.71%) |
Mar 26, 2013 | 191.37 | 195.83 | 190.80 | 195.62 | 840,003 | +4.99(+2.62%) |
Mar 25, 2013 | 193.04 | 194.80 | 190.34 | 190.63 | 1,127,112 | -0.99(-0.52%) |
Mar 22, 2013 | 191.92 | 192.68 | 190.86 | 191.62 | 915,279 | +0.10(+0.05%) |
Mar 21, 2013 | 194.01 | 196.21 | 191.38 | 191.53 | 1,373,776 | -4.31(-2.20%) |
Mar 20, 2013 | 193.23 | 196.50 | 193.23 | 195.84 | 997,397 | +4.18(+2.18%) |
Mar 19, 2013 | 193.10 | 194.07 | 189.78 | 191.66 | 746,743 | -1.57(-0.81%) |
Mar 18, 2013 | 192.37 | 194.20 | 191.85 | 193.23 | 593,424 | -1.13(-0.58%) |
Mar 15, 2013 | 193.09 | 194.40 | 192.48 | 194.36 | 1,298,115 | +0.53(+0.27%) |
Mar 14, 2013 | 192.96 | 195.14 | 192.37 | 193.83 | 1,277,862 | +1.77(+0.92%) |
Mar 13, 2013 | 189.51 | 192.28 | 188.88 | 192.06 | 1,026,008 | +3.23(+1.71%) |
Mar 12, 2013 | 187.80 | 189.47 | 187.52 | 188.83 | 1,339,818 | +1.19(+0.63%) |
Mar 11, 2013 | 187.94 | 188.07 | 186.44 | 187.64 | 746,559 | -0.30(-0.16%) |
Mar 08, 2013 | 189.33 | 190.03 | 187.32 | 187.94 | 768,997 | -0.15(-0.08%) |
Mar 07, 2013 | 189.59 | 190.54 | 187.95 | 188.10 | 1,016,407 | -0.83(-0.44%) |
Mar 06, 2013 | 186.05 | 189.25 | 186.05 | 188.93 | 1,476,495 | +3.92(+2.12%) |
Mar 05, 2013 | 183.38 | 185.17 | 180.39 | 185.01 | 1,365,069 | +3.63(+2.00%) |
Mar 04, 2013 | 177.59 | 181.46 | 177.41 | 181.37 | 916,162 | +3.34(+1.87%) |
Mar 01, 2013 | 179.04 | 179.04 | 175.76 | 178.04 | 1,112,338 | -2.20(-1.22%) |
Feb 28, 2013 | 181.19 | 181.87 | 180.09 | 180.23 | 752,777 | -0.99(-0.55%) |
Feb 27, 2013 | 177.44 | 181.65 | 176.70 | 181.22 | 692,142 | +3.70(+2.08%) |
Feb 26, 2013 | 178.98 | 179.83 | 176.16 | 177.53 | 1,166,289 | -0.26(-0.15%) |
Feb 25, 2013 | 182.45 | 183.17 | 177.79 | 177.79 | 1,055,638 | -3.29(-1.81%) |
Feb 22, 2013 | 178.92 | 181.08 | 178.92 | 181.07 | 1,112,882 | +3.50(+1.97%) |
Feb 21, 2013 | 179.04 | 179.29 | 176.89 | 177.58 | 1,270,421 | -2.18(-1.21%) |
Feb 20, 2013 | 183.08 | 183.41 | 179.67 | 179.76 | 985,838 | -3.76(-2.05%) |
Feb 19, 2013 | 182.99 | 184.45 | 182.42 | 183.52 | 1,337,679 | +0.88(+0.48%) |
Feb 15, 2013 | 185.49 | 185.68 | 182.20 | 182.64 | 1,331,544 | -1.97(-1.07%) |
Feb 14, 2013 | 182.20 | 184.67 | 182.19 | 184.61 | 1,191,095 | +2.29(+1.26%) |
Feb 13, 2013 | 180.57 | 182.70 | 180.23 | 182.31 | 1,311,535 | +2.75(+1.53%) |
Feb 12, 2013 | 179.67 | 181.19 | 179.47 | 179.56 | 1,456,428 | -0.44(-0.25%) |
Feb 11, 2013 | 179.05 | 180.36 | 178.40 | 180.01 | 1,239,586 | +0.97(+0.54%) |
Feb 08, 2013 | 177.89 | 179.44 | 177.22 | 179.04 | 734,563 | +1.01(+0.57%) |
Feb 07, 2013 | 179.29 | 179.52 | 176.34 | 178.03 | 669,538 | -1.49(-0.83%) |
Feb 06, 2013 | 178.58 | 179.63 | 178.35 | 179.52 | 760,459 | +3.25(+1.84%) |
Feb 04, 2013 | 174.53 | 177.60 | 174.15 | 176.27 | 1,286,129 | -1.81(-1.02%) |
Feb 01, 2013 | 176.39 | 178.76 | 175.91 | 178.08 | 1,359,353 | +0.46(+0.26%) |
Jan 31, 2013 | 177.96 | 179.33 | 177.01 | 177.62 | 927,664 | -0.84(-0.47%) |
Jan 30, 2013 | 178.73 | 179.22 | 177.48 | 178.47 | 989,396 | -0.46(-0.26%) |
Jan 29, 2013 | 176.77 | 178.92 | 175.99 | 178.92 | 1,169,481 | +2.37(+1.34%) |
Jan 28, 2013 | 177.10 | 177.65 | 175.28 | 176.56 | 1,216,229 | -1.17(-0.66%) |
Jan 25, 2013 | 178.56 | 178.73 | 177.30 | 177.73 | 1,437,577 | +0.07(+0.04%) |
Jan 24, 2013 | 178.41 | 179.22 | 176.35 | 177.66 | 1,334,005 | +0.26(+0.14%) |
Jan 23, 2013 | 178.39 | 179.38 | 176.77 | 177.41 | 1,181,610 | -0.73(-0.41%) |
Jan 22, 2013 | 176.00 | 178.17 | 175.95 | 178.13 | 1,512,404 | +2.28(+1.30%) |
Jan 18, 2013 | 175.01 | 175.91 | 173.85 | 175.86 | 1,896,024 | +1.45(+0.83%) |
Jan 17, 2013 | 171.96 | 176.25 | 170.65 | 174.41 | 2,290,143 | +7.34(+4.39%) |
Jan 16, 2013 | 167.21 | 168.39 | 166.43 | 167.07 | 1,008,506 | -0.76(-0.45%) |
Jan 15, 2013 | 167.92 | 167.95 | 165.96 | 167.83 | 848,454 | +0.80(+0.48%) |
Jan 14, 2013 | 166.31 | 168.75 | 165.43 | 167.03 | 1,156,444 | +0.89(+0.53%) |
Jan 11, 2013 | 164.20 | 166.33 | 163.38 | 166.14 | 1,095,799 | +1.70(+1.03%) |
Jan 10, 2013 | 162.39 | 165.38 | 162.24 | 164.44 | 1,103,255 | +2.95(+1.83%) |
Jan 09, 2013 | 161.77 | 163.22 | 161.05 | 161.49 | 911,216 | +0.42(+0.26%) |
Jan 08, 2013 | 163.14 | 163.46 | 160.91 | 161.07 | 838,562 | -2.53(-1.55%) |
Jan 07, 2013 | 163.64 | 164.10 | 161.81 | 163.60 | 960,712 | -0.30(-0.18%) |
Jan 04, 2013 | 160.15 | 164.53 | 160.14 | 163.90 | 1,071,010 | +3.52(+2.19%) |
Jan 03, 2013 | 160.35 | 162.37 | 159.50 | 160.38 | 793,075 | +0.44(+0.27%) |