Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 238.00 | 252.20 | 236.00 | 252.20 | 617,554 | -20.40(-7.48%) |
May 29, 2014 | 272.00 | 274.30 | 269.20 | 272.60 | 218,941 | +1.60(+0.59%) |
May 28, 2014 | 281.40 | 281.40 | 270.80 | 271.00 | 151,282 | -9.80(-3.49%) |
May 27, 2014 | 278.80 | 281.60 | 278.40 | 280.80 | 85,972 | +4.60(+1.67%) |
May 23, 2014 | 276.20 | 276.20 | 276.20 | 276.20 | 101,785 | -0.40(-0.14%) |
May 22, 2014 | 272.80 | 279.30 | 270.80 | 276.60 | 88,564 | +3.60(+1.32%) |
May 21, 2014 | 283.00 | 287.40 | 272.60 | 273.00 | 385,306 | -9.40(-3.33%) |
May 20, 2014 | 293.40 | 293.40 | 279.80 | 282.40 | 62,989 | -12.60(-4.27%) |
May 19, 2014 | 290.80 | 298.40 | 289.00 | 295.00 | 66,324 | +2.40(+0.82%) |
May 16, 2014 | 284.60 | 292.60 | 284.00 | 292.60 | 35,890 | +8.60(+3.03%) |
May 15, 2014 | 290.80 | 291.20 | 282.10 | 284.00 | 53,421 | -7.80(-2.67%) |
May 14, 2014 | 298.80 | 299.00 | 291.40 | 291.80 | 50,047 | -6.80(-2.28%) |
May 13, 2014 | 299.00 | 303.60 | 298.00 | 298.60 | 44,013 | +0.40(+0.13%) |
May 12, 2014 | 294.40 | 300.00 | 294.40 | 298.20 | 43,173 | +5.80(+1.98%) |
May 09, 2014 | 286.20 | 294.20 | 284.20 | 292.40 | 53,252 | +5.40(+1.88%) |
May 08, 2014 | 281.60 | 295.60 | 281.40 | 287.00 | 48,467 | +5.00(+1.77%) |
May 07, 2014 | 279.80 | 282.80 | 274.20 | 282.00 | 70,837 | +2.60(+0.93%) |
May 06, 2014 | 284.60 | 285.20 | 279.40 | 279.40 | 78,822 | -7.20(-2.51%) |
May 05, 2014 | 291.00 | 292.20 | 285.40 | 286.60 | 58,269 | -4.20(-1.44%) |
May 02, 2014 | 288.00 | 296.20 | 288.00 | 290.80 | 53,263 | +3.00(+1.04%) |
May 01, 2014 | 291.20 | 293.58 | 285.80 | 287.80 | 79,724 | -3.60(-1.24%) |
Apr 30, 2014 | 287.40 | 291.60 | 286.20 | 291.40 | 65,892 | +3.80(+1.32%) |
Apr 29, 2014 | 288.00 | 290.60 | 286.60 | 287.60 | 94,204 | -0.40(-0.14%) |
Apr 28, 2014 | 287.00 | 290.60 | 282.60 | 288.00 | 88,334 | +2.40(+0.84%) |
Apr 25, 2014 | 287.40 | 289.60 | 284.60 | 285.60 | 69,746 | -3.00(-1.04%) |
Apr 24, 2014 | 290.40 | 292.30 | 287.00 | 288.60 | 102,013 | +0.20(+0.07%) |
Apr 23, 2014 | 293.00 | 296.80 | 287.60 | 288.40 | 98,820 | -5.20(-1.77%) |
Apr 22, 2014 | 291.60 | 299.00 | 291.60 | 293.60 | 120,482 | +2.60(+0.89%) |
Apr 21, 2014 | 294.00 | 295.20 | 284.40 | 291.00 | 173,102 | -1.80(-0.61%) |
Apr 17, 2014 | 301.20 | 292.80 | 292.80 | 292.80 | 92,650 | -8.40(-2.79%) |
Apr 16, 2014 | 303.60 | 304.00 | 297.20 | 301.20 | 57,860 | +0.80(+0.27%) |
Apr 15, 2014 | 300.40 | 305.40 | 293.20 | 300.40 | 67,417 | -0.40(-0.13%) |
Apr 14, 2014 | 304.80 | 305.40 | 296.60 | 300.80 | 87,541 | -0.40(-0.13%) |
Apr 11, 2014 | 307.40 | 307.80 | 298.90 | 301.20 | 99,096 | -10.40(-3.34%) |
Apr 10, 2014 | 321.40 | 325.00 | 310.70 | 311.60 | 66,894 | -11.20(-3.47%) |
Apr 09, 2014 | 316.20 | 323.60 | 314.20 | 322.80 | 42,379 | +7.00(+2.22%) |
Apr 08, 2014 | 317.40 | 319.82 | 314.20 | 315.80 | 105,370 | -1.60(-0.50%) |
Apr 07, 2014 | 337.00 | 337.00 | 315.80 | 317.40 | 123,127 | -21.40(-6.32%) |
Apr 04, 2014 | 344.40 | 346.42 | 334.40 | 338.80 | 71,206 | -2.00(-0.59%) |
Apr 03, 2014 | 333.20 | 341.80 | 333.20 | 340.80 | 150,505 | +6.60(+1.97%) |
Apr 02, 2014 | 325.40 | 340.00 | 323.80 | 334.20 | 121,115 | +9.60(+2.96%) |
Apr 01, 2014 | 318.80 | 327.20 | 317.60 | 324.60 | 59,142 | +7.00(+2.20%) |
Mar 31, 2014 | 321.80 | 322.40 | 317.20 | 317.60 | 68,098 | -2.20(-0.69%) |
Mar 28, 2014 | 316.00 | 323.00 | 317.60 | 319.80 | 61,471 | +3.80(+1.20%) |
Mar 27, 2014 | 314.80 | 319.80 | 313.40 | 316.00 | 67,272 | +1.20(+0.38%) |
Mar 26, 2014 | 322.40 | 322.40 | 314.00 | 314.80 | 74,828 | -5.20(-1.62%) |
Mar 25, 2014 | 327.00 | 330.00 | 319.40 | 320.00 | 39,837 | -5.20(-1.60%) |
Mar 24, 2014 | 330.60 | 331.00 | 321.40 | 325.20 | 51,069 | -4.20(-1.28%) |
Mar 21, 2014 | 326.40 | 336.80 | 326.00 | 329.40 | 128,857 | +6.00(+1.86%) |
Mar 20, 2014 | 320.00 | 323.60 | 319.00 | 323.40 | 45,264 | +1.00(+0.31%) |
Mar 19, 2014 | 316.60 | 325.20 | 316.00 | 322.40 | 62,666 | +4.20(+1.32%) |
Mar 18, 2014 | 313.60 | 319.00 | 312.60 | 318.20 | 52,758 | +5.40(+1.73%) |
Mar 17, 2014 | 311.80 | 313.20 | 308.40 | 312.80 | 90,325 | +3.00(+0.97%) |
Mar 14, 2014 | 316.40 | 317.40 | 309.00 | 309.80 | 135,595 | -9.00(-2.82%) |
Mar 13, 2014 | 317.80 | 323.40 | 315.00 | 318.80 | 147,073 | -2.20(-0.69%) |
Mar 12, 2014 | 320.60 | 333.20 | 310.20 | 321.00 | 476,976 | -43.80(-12.01%) |
Mar 11, 2014 | 367.60 | 371.00 | 363.80 | 364.80 | 103,252 | -3.40(-0.92%) |
Mar 10, 2014 | 369.60 | 372.80 | 364.00 | 368.20 | 102,608 | -1.20(-0.32%) |
Mar 07, 2014 | 369.60 | 373.60 | 363.80 | 369.40 | 91,262 | +2.40(+0.65%) |
Mar 06, 2014 | 368.40 | 369.40 | 361.40 | 367.00 | 79,141 | +0.00(+0.00%) |
Mar 05, 2014 | 371.00 | 373.40 | 365.00 | 367.00 | 78,214 | -3.80(-1.02%) |
Mar 04, 2014 | 370.60 | 374.00 | 366.60 | 370.80 | 58,091 | +4.60(+1.26%) |
Mar 03, 2014 | 364.20 | 367.60 | 359.80 | 366.20 | 74,966 | +0.40(+0.11%) |
Feb 28, 2014 | 373.60 | 375.60 | 365.00 | 365.80 | 87,501 | -5.80(-1.56%) |
Feb 27, 2014 | 368.20 | 379.80 | 366.60 | 371.60 | 52,468 | -0.40(-0.11%) |
Feb 26, 2014 | 364.80 | 376.00 | 364.20 | 372.00 | 78,430 | +9.60(+2.65%) |
Feb 25, 2014 | 354.60 | 365.20 | 351.60 | 362.40 | 78,760 | +8.40(+2.37%) |
Feb 24, 2014 | 347.00 | 356.00 | 345.40 | 354.00 | 58,582 | +8.60(+2.49%) |
Feb 21, 2014 | 353.00 | 354.80 | 343.90 | 345.40 | 106,245 | -8.00(-2.26%) |
Feb 20, 2014 | 348.00 | 354.20 | 344.20 | 353.40 | 82,976 | -0.40(-0.11%) |
Feb 19, 2014 | 355.40 | 359.60 | 353.80 | 353.80 | 42,622 | -1.00(-0.28%) |
Feb 18, 2014 | 351.80 | 355.00 | 343.40 | 354.80 | 66,341 | +2.60(+0.74%) |
Feb 14, 2014 | 354.20 | 352.20 | 352.20 | 352.20 | 55,505 | -2.00(-0.56%) |
Feb 13, 2014 | 345.00 | 356.80 | 343.20 | 354.20 | 42,584 | +6.00(+1.72%) |
Feb 12, 2014 | 355.60 | 358.40 | 346.60 | 348.20 | 48,440 | -8.00(-2.25%) |
Feb 11, 2014 | 346.80 | 359.20 | 344.40 | 356.20 | 82,436 | +10.60(+3.07%) |
Feb 10, 2014 | 344.60 | 346.80 | 340.60 | 345.60 | 51,089 | +1.80(+0.52%) |
Feb 07, 2014 | 345.60 | 347.97 | 340.00 | 343.80 | 75,123 | +1.20(+0.35%) |
Feb 06, 2014 | 334.60 | 344.80 | 334.60 | 342.60 | 75,704 | +10.20(+3.07%) |
Feb 05, 2014 | 333.20 | 335.40 | 325.40 | 332.40 | 74,844 | -1.80(-0.54%) |
Feb 04, 2014 | 337.80 | 339.60 | 333.00 | 334.20 | 56,340 | -2.60(-0.77%) |
Feb 03, 2014 | 346.80 | 346.80 | 331.20 | 336.80 | 85,876 | -9.60(-2.77%) |
Jan 31, 2014 | 343.60 | 350.60 | 342.80 | 346.40 | 43,731 | -4.20(-1.20%) |
Jan 30, 2014 | 350.80 | 355.00 | 347.20 | 350.60 | 46,314 | +3.80(+1.10%) |
Jan 29, 2014 | 349.60 | 353.80 | 345.10 | 346.80 | 42,534 | -4.20(-1.20%) |
Jan 28, 2014 | 353.80 | 357.80 | 350.40 | 351.00 | 68,461 | -3.80(-1.07%) |
Jan 27, 2014 | 356.20 | 361.20 | 350.00 | 354.80 | 61,310 | -1.80(-0.50%) |
Jan 24, 2014 | 357.80 | 360.00 | 354.00 | 356.60 | 58,668 | -5.60(-1.55%) |
Jan 23, 2014 | 361.20 | 363.80 | 357.00 | 362.20 | 51,421 | -2.00(-0.55%) |
Jan 22, 2014 | 363.00 | 364.40 | 356.80 | 364.20 | 33,154 | +2.40(+0.66%) |
Jan 21, 2014 | 364.00 | 368.40 | 361.20 | 361.80 | 37,562 | -0.80(-0.22%) |
Jan 17, 2014 | 368.40 | 362.60 | 362.60 | 362.60 | 76,035 | -6.40(-1.73%) |
Jan 16, 2014 | 372.80 | 374.80 | 366.80 | 369.00 | 67,134 | -6.20(-1.65%) |
Jan 15, 2014 | 367.40 | 376.20 | 365.60 | 375.20 | 60,364 | +7.80(+2.12%) |
Jan 14, 2014 | 364.60 | 370.00 | 361.20 | 367.40 | 121,261 | +4.40(+1.21%) |
Jan 13, 2014 | 370.00 | 374.40 | 362.80 | 363.00 | 205,383 | -17.40(-4.57%) |
Jan 10, 2014 | 373.20 | 381.80 | 370.40 | 380.40 | 106,877 | +8.40(+2.26%) |
Jan 09, 2014 | 373.00 | 374.00 | 367.80 | 372.00 | 101,539 | -0.20(-0.05%) |
Jan 08, 2014 | 376.00 | 376.00 | 365.60 | 372.20 | 72,954 | -3.80(-1.01%) |
Jan 07, 2014 | 382.20 | 383.80 | 374.40 | 376.00 | 77,846 | -3.00(-0.79%) |
Jan 06, 2014 | 386.00 | 387.00 | 378.00 | 379.00 | 90,593 | -3.60(-0.94%) |
Jan 03, 2014 | 379.40 | 386.40 | 377.60 | 382.60 | 66,176 | +4.00(+1.06%) |
Jan 02, 2014 | 372.60 | 381.80 | 371.40 | 378.60 | 108,987 | +5.20(+1.39%) |
Dec 31, 2013 | 377.40 | 373.40 | 373.40 | 373.40 | 42,450 | -4.00(-1.06%) |
Dec 30, 2013 | 363.00 | 378.10 | 361.00 | 377.40 | 58,892 | +13.40(+3.68%) |
Dec 27, 2013 | 368.00 | 369.40 | 363.80 | 364.00 | 33,045 | -4.00(-1.09%) |
Dec 26, 2013 | 365.60 | 370.00 | 364.88 | 368.00 | 27,810 | +3.20(+0.88%) |
Dec 24, 2013 | 362.40 | 370.60 | 362.40 | 364.80 | 32,613 | +0.20(+0.05%) |
Dec 23, 2013 | 370.80 | 372.49 | 364.40 | 364.60 | 64,155 | -5.20(-1.41%) |
Dec 20, 2013 | 365.60 | 374.60 | 365.20 | 369.80 | 113,261 | +5.40(+1.48%) |
Dec 19, 2013 | 368.80 | 370.40 | 363.90 | 364.40 | 49,214 | -4.60(-1.25%) |
Dec 18, 2013 | 366.40 | 371.60 | 362.20 | 369.00 | 77,627 | +2.00(+0.54%) |
Dec 17, 2013 | 363.20 | 368.00 | 361.20 | 367.00 | 70,513 | +3.60(+0.99%) |
Dec 16, 2013 | 367.00 | 367.40 | 362.40 | 363.40 | 72,479 | -0.60(-0.16%) |
Dec 13, 2013 | 365.20 | 367.70 | 361.60 | 364.00 | 57,088 | +0.40(+0.11%) |
Dec 12, 2013 | 365.40 | 367.40 | 360.40 | 363.60 | 86,264 | -1.20(-0.33%) |
Dec 11, 2013 | 378.60 | 379.40 | 364.40 | 364.80 | 110,908 | -12.00(-3.18%) |
Dec 10, 2013 | 378.03 | 380.80 | 373.60 | 376.80 | 73,715 | -3.40(-0.89%) |
Dec 09, 2013 | 391.20 | 395.40 | 379.20 | 380.20 | 127,517 | -11.20(-2.86%) |
Dec 06, 2013 | 385.20 | 393.00 | 381.50 | 391.40 | 185,701 | +9.00(+2.35%) |
Dec 05, 2013 | 383.20 | 387.40 | 379.20 | 382.40 | 189,344 | +2.40(+0.63%) |
Dec 04, 2013 | 401.60 | 405.00 | 371.60 | 380.00 | 1,041,248 | -113.40(-22.98%) |
Dec 03, 2013 | 486.00 | 501.00 | 486.00 | 493.40 | 124,437 | +4.60(+0.94%) |
Dec 02, 2013 | 489.80 | 493.20 | 480.80 | 488.80 | 105,325 | -3.40(-0.69%) |
Nov 29, 2013 | 495.60 | 497.00 | 486.20 | 492.20 | 20,226 | +0.00(+0.00%) |
Nov 27, 2013 | 495.40 | 497.20 | 491.80 | 492.20 | 36,013 | -3.40(-0.69%) |
Nov 26, 2013 | 490.00 | 497.50 | 490.00 | 495.60 | 52,282 | +8.80(+1.81%) |
Nov 25, 2013 | 480.40 | 492.40 | 478.40 | 486.80 | 44,005 | +6.80(+1.42%) |
Nov 22, 2013 | 485.40 | 488.52 | 468.40 | 480.00 | 61,086 | -6.40(-1.32%) |
Nov 21, 2013 | 479.00 | 490.00 | 478.20 | 486.40 | 33,030 | +6.20(+1.29%) |
Nov 20, 2013 | 481.20 | 485.80 | 475.60 | 480.20 | 22,553 | -0.40(-0.08%) |
Nov 19, 2013 | 483.00 | 486.30 | 476.60 | 480.60 | 29,300 | -3.60(-0.74%) |
Nov 18, 2013 | 489.20 | 490.80 | 482.00 | 484.20 | 25,370 | -4.40(-0.90%) |
Nov 15, 2013 | 496.20 | 496.80 | 487.20 | 488.60 | 31,478 | -2.00(-0.41%) |
Nov 14, 2013 | 490.40 | 493.80 | 483.80 | 490.60 | 28,267 | +8.60(+1.78%) |
Nov 12, 2013 | 479.80 | 482.00 | 475.40 | 482.00 | 27,821 | +4.00(+0.84%) |
Nov 11, 2013 | 478.80 | 480.00 | 469.62 | 478.00 | 37,721 | +7.00(+1.49%) |
Nov 08, 2013 | 456.20 | 472.30 | 453.00 | 471.00 | 35,691 | +17.20(+3.79%) |
Nov 07, 2013 | 456.20 | 470.60 | 452.00 | 453.80 | 41,092 | -1.80(-0.40%) |
Nov 06, 2013 | 474.60 | 475.60 | 454.00 | 455.60 | 35,615 | -17.40(-3.68%) |
Nov 05, 2013 | 473.40 | 476.00 | 465.40 | 473.00 | 32,795 | -2.80(-0.59%) |
Nov 04, 2013 | 461.20 | 477.00 | 459.00 | 475.80 | 42,088 | +15.60(+3.39%) |
Nov 01, 2013 | 462.00 | 465.40 | 450.40 | 460.20 | 40,075 | -4.00(-0.86%) |
Oct 31, 2013 | 461.60 | 466.00 | 454.20 | 464.20 | 46,087 | +2.60(+0.56%) |
Oct 30, 2013 | 470.20 | 470.60 | 461.20 | 461.60 | 28,745 | -7.20(-1.54%) |
Oct 29, 2013 | 465.40 | 470.00 | 462.00 | 468.80 | 17,613 | +3.40(+0.73%) |
Oct 28, 2013 | 464.40 | 468.40 | 462.00 | 465.40 | 31,752 | +0.00(+0.00%) |
Oct 25, 2013 | 467.60 | 467.60 | 462.00 | 465.40 | 14,929 | -0.20(-0.04%) |
Oct 24, 2013 | 458.80 | 466.20 | 454.60 | 465.60 | 28,951 | +6.20(+1.35%) |
Oct 23, 2013 | 453.20 | 459.80 | 453.20 | 459.40 | 29,854 | +3.60(+0.79%) |
Oct 22, 2013 | 456.20 | 456.20 | 448.20 | 455.80 | 29,591 | +2.20(+0.49%) |
Oct 21, 2013 | 444.80 | 453.80 | 444.40 | 453.60 | 53,830 | +8.00(+1.80%) |
Oct 18, 2013 | 448.80 | 448.80 | 436.80 | 445.60 | 53,065 | +0.40(+0.09%) |
Oct 17, 2013 | 447.60 | 449.32 | 440.00 | 445.20 | 37,387 | -3.20(-0.71%) |
Oct 16, 2013 | 440.80 | 450.00 | 438.70 | 448.40 | 31,865 | +9.40(+2.14%) |
Oct 15, 2013 | 442.80 | 443.00 | 436.20 | 439.00 | 29,169 | -4.20(-0.95%) |
Oct 14, 2013 | 437.40 | 445.40 | 437.00 | 443.20 | 50,702 | +3.40(+0.77%) |
Oct 11, 2013 | 442.20 | 443.60 | 436.20 | 439.80 | 70,662 | -5.00(-1.12%) |
Oct 10, 2013 | 452.80 | 454.80 | 443.00 | 444.80 | 44,264 | -3.40(-0.76%) |
Oct 09, 2013 | 450.40 | 453.80 | 445.60 | 448.20 | 45,478 | +0.60(+0.13%) |
Oct 08, 2013 | 463.40 | 463.40 | 447.20 | 447.60 | 53,644 | -16.60(-3.58%) |
Oct 07, 2013 | 473.20 | 473.20 | 463.80 | 464.20 | 31,710 | -12.00(-2.52%) |
Oct 04, 2013 | 476.60 | 479.40 | 474.20 | 476.20 | 40,803 | -1.40(-0.29%) |
Oct 03, 2013 | 483.00 | 484.00 | 476.80 | 477.60 | 41,827 | -3.80(-0.79%) |
Oct 02, 2013 | 474.20 | 482.20 | 468.60 | 481.40 | 40,551 | +5.00(+1.05%) |
Oct 01, 2013 | 472.00 | 480.00 | 470.80 | 476.40 | 30,708 | -0.40(-0.08%) |
Sep 27, 2013 | 478.20 | 485.60 | 474.40 | 476.80 | 21,469 | -4.20(-0.87%) |
Sep 26, 2013 | 473.40 | 481.20 | 472.20 | 481.00 | 40,783 | +9.80(+2.08%) |
Sep 25, 2013 | 474.80 | 480.40 | 467.80 | 471.20 | 41,319 | -1.60(-0.34%) |
Sep 24, 2013 | 475.60 | 477.85 | 463.80 | 472.80 | 51,176 | -3.60(-0.76%) |
Sep 23, 2013 | 477.20 | 480.20 | 471.20 | 476.40 | 73,428 | -3.00(-0.63%) |
Sep 20, 2013 | 475.20 | 480.40 | 462.00 | 479.40 | 94,588 | +7.80(+1.65%) |
Sep 19, 2013 | 462.00 | 472.00 | 458.40 | 471.60 | 125,410 | +16.60(+3.65%) |
Sep 18, 2013 | 449.80 | 455.00 | 441.40 | 455.00 | 40,806 | +5.80(+1.29%) |
Sep 17, 2013 | 441.60 | 450.20 | 441.60 | 449.20 | 32,310 | +9.40(+2.14%) |
Sep 16, 2013 | 448.60 | 449.00 | 439.58 | 439.80 | 35,646 | -5.00(-1.12%) |
Sep 13, 2013 | 443.00 | 445.40 | 438.20 | 444.80 | 35,285 | +2.40(+0.54%) |
Sep 12, 2013 | 455.40 | 456.40 | 440.60 | 442.40 | 53,124 | -14.40(-3.15%) |
Sep 11, 2013 | 448.80 | 457.10 | 446.40 | 456.80 | 55,386 | +7.20(+1.60%) |
Sep 10, 2013 | 448.80 | 449.80 | 441.00 | 449.60 | 34,223 | +1.80(+0.40%) |
Sep 09, 2013 | 440.00 | 448.00 | 437.40 | 447.80 | 54,925 | +14.00(+3.23%) |
Sep 06, 2013 | 437.20 | 437.80 | 425.00 | 433.80 | 36,167 | -0.20(-0.05%) |
Sep 05, 2013 | 426.80 | 436.00 | 426.80 | 434.00 | 37,379 | +7.20(+1.69%) |
Sep 04, 2013 | 429.40 | 430.00 | 424.80 | 426.80 | 35,277 | -1.60(-0.37%) |
Sep 03, 2013 | 424.00 | 429.70 | 422.40 | 428.40 | 58,794 | +8.60(+2.05%) |
Aug 30, 2013 | 424.40 | 425.60 | 416.60 | 419.80 | 50,214 | -3.80(-0.90%) |
Aug 29, 2013 | 422.40 | 427.60 | 421.20 | 423.60 | 77,029 | +1.60(+0.38%) |
Aug 28, 2013 | 435.00 | 441.80 | 417.20 | 422.00 | 255,847 | +26.00(+6.57%) |
Aug 27, 2013 | 395.20 | 400.40 | 393.40 | 396.00 | 121,391 | -4.40(-1.10%) |
Aug 26, 2013 | 390.20 | 410.20 | 390.00 | 400.40 | 124,306 | +11.60(+2.98%) |
Aug 23, 2013 | 395.20 | 398.20 | 384.20 | 388.80 | 122,717 | -7.00(-1.77%) |
Aug 22, 2013 | 409.80 | 413.00 | 387.80 | 395.80 | 94,734 | -14.80(-3.60%) |
Aug 21, 2013 | 420.20 | 422.20 | 404.20 | 410.60 | 29,469 | -12.00(-2.84%) |
Aug 20, 2013 | 416.20 | 428.00 | 416.00 | 422.60 | 51,492 | +10.20(+2.47%) |
Aug 19, 2013 | 412.00 | 416.20 | 411.60 | 412.40 | 40,433 | +0.00(+0.00%) |
Aug 16, 2013 | 411.20 | 418.40 | 408.20 | 412.40 | 27,399 | -2.00(-0.48%) |
Aug 15, 2013 | 420.60 | 424.40 | 414.40 | 414.40 | 33,010 | -10.80(-2.54%) |
Aug 14, 2013 | 426.20 | 429.60 | 419.00 | 425.20 | 32,348 | -2.20(-0.51%) |
Aug 13, 2013 | 429.00 | 433.00 | 424.20 | 427.40 | 47,329 | -2.20(-0.51%) |
Aug 12, 2013 | 420.00 | 430.20 | 416.20 | 429.60 | 42,627 | +7.20(+1.70%) |
Aug 09, 2013 | 427.80 | 432.40 | 421.80 | 422.40 | 75,551 | -5.60(-1.31%) |
Aug 08, 2013 | 440.00 | 442.40 | 421.00 | 428.00 | 115,215 | -12.00(-2.73%) |
Aug 07, 2013 | 447.60 | 447.60 | 436.00 | 440.00 | 96,033 | -10.00(-2.22%) |
Aug 06, 2013 | 458.00 | 458.40 | 436.80 | 450.00 | 114,352 | -12.40(-2.68%) |
Aug 05, 2013 | 457.00 | 463.60 | 455.35 | 462.40 | 67,098 | +5.40(+1.18%) |
Aug 02, 2013 | 461.20 | 462.60 | 455.60 | 457.00 | 19,886 | -6.60(-1.42%) |
Aug 01, 2013 | 457.00 | 465.00 | 455.00 | 463.60 | 35,551 | +12.60(+2.79%) |
Jul 31, 2013 | 452.20 | 455.80 | 446.00 | 451.00 | 25,946 | -4.40(-0.97%) |
Jul 30, 2013 | 457.60 | 460.90 | 453.20 | 455.40 | 23,236 | -0.20(-0.04%) |
Jul 29, 2013 | 451.40 | 455.60 | 449.60 | 455.60 | 16,843 | +2.80(+0.62%) |
Jul 26, 2013 | 450.40 | 454.00 | 448.40 | 452.80 | 17,235 | -1.20(-0.26%) |
Jul 25, 2013 | 449.00 | 454.80 | 448.00 | 454.00 | 28,347 | +4.00(+0.89%) |
Jul 24, 2013 | 457.80 | 460.65 | 448.00 | 450.00 | 26,343 | -5.60(-1.23%) |
Jul 23, 2013 | 453.80 | 457.60 | 450.40 | 455.60 | 37,328 | +6.40(+1.42%) |
Jul 22, 2013 | 448.20 | 454.60 | 444.80 | 449.20 | 41,363 | +4.80(+1.08%) |
Jul 19, 2013 | 447.80 | 451.20 | 442.20 | 444.40 | 27,965 | -5.40(-1.20%) |
Jul 18, 2013 | 448.40 | 454.80 | 447.20 | 449.80 | 21,471 | +2.00(+0.45%) |
Jul 17, 2013 | 447.40 | 450.80 | 445.80 | 447.80 | 15,717 | +1.00(+0.22%) |
Jul 16, 2013 | 456.40 | 458.60 | 444.40 | 446.80 | 40,832 | -9.00(-1.97%) |
Jul 15, 2013 | 456.40 | 465.00 | 454.60 | 455.80 | 74,423 | -1.20(-0.26%) |
Jul 12, 2013 | 454.40 | 459.80 | 452.70 | 457.00 | 24,273 | +2.00(+0.44%) |
Jul 11, 2013 | 458.80 | 460.00 | 453.00 | 455.00 | 53,952 | +0.40(+0.09%) |
Jul 10, 2013 | 455.00 | 458.00 | 451.20 | 454.60 | 78,175 | -1.00(-0.22%) |
Jul 09, 2013 | 444.20 | 455.80 | 441.40 | 455.60 | 70,391 | +14.20(+3.22%) |
Jul 08, 2013 | 426.40 | 441.80 | 426.40 | 441.40 | 84,167 | +16.00(+3.76%) |
Jul 05, 2013 | 425.00 | 426.40 | 420.20 | 425.40 | 43,803 | +5.40(+1.29%) |
Jul 03, 2013 | 416.20 | 420.40 | 415.60 | 420.00 | 20,997 | +0.60(+0.14%) |
Jul 02, 2013 | 421.80 | 423.80 | 414.80 | 419.40 | 45,212 | -2.40(-0.57%) |
Jul 01, 2013 | 420.20 | 424.00 | 417.40 | 421.80 | 42,030 | +2.40(+0.57%) |
Jun 28, 2013 | 417.40 | 423.30 | 416.20 | 419.40 | 71,554 | +10.40(+2.54%) |
Jun 26, 2013 | 413.00 | 416.60 | 407.00 | 409.00 | 43,912 | -0.20(-0.05%) |
Jun 25, 2013 | 403.00 | 413.00 | 403.00 | 409.20 | 43,187 | +9.00(+2.25%) |
Jun 24, 2013 | 409.60 | 409.60 | 399.20 | 400.20 | 37,161 | -12.60(-3.05%) |
Jun 21, 2013 | 417.80 | 418.90 | 410.80 | 412.80 | 60,856 | -3.20(-0.77%) |
Jun 20, 2013 | 413.60 | 419.00 | 411.42 | 416.00 | 56,422 | -2.20(-0.53%) |
Jun 19, 2013 | 427.80 | 427.80 | 417.90 | 418.20 | 41,296 | -9.20(-2.15%) |
Jun 18, 2013 | 426.20 | 428.40 | 422.60 | 427.40 | 25,466 | +2.20(+0.52%) |
Jun 17, 2013 | 427.00 | 429.60 | 423.20 | 425.20 | 35,957 | +1.80(+0.43%) |
Jun 14, 2013 | 433.60 | 435.40 | 423.40 | 423.40 | 28,713 | -10.60(-2.44%) |
Jun 13, 2013 | 428.40 | 434.60 | 424.60 | 434.00 | 32,141 | +6.80(+1.59%) |
Jun 12, 2013 | 432.80 | 440.80 | 426.20 | 427.20 | 75,591 | -2.00(-0.47%) |
Jun 11, 2013 | 432.60 | 436.60 | 428.40 | 429.20 | 45,963 | -8.20(-1.87%) |
Jun 10, 2013 | 439.60 | 443.60 | 434.40 | 437.40 | 67,075 | +0.00(+0.00%) |
Jun 07, 2013 | 429.00 | 439.60 | 426.20 | 437.40 | 86,423 | +12.80(+3.01%) |
Jun 06, 2013 | 416.60 | 425.20 | 413.60 | 424.60 | 48,659 | +7.60(+1.82%) |
Jun 05, 2013 | 423.20 | 424.20 | 415.60 | 417.00 | 69,310 | -7.20(-1.70%) |
Jun 04, 2013 | 431.60 | 433.20 | 419.00 | 424.20 | 74,978 | -8.20(-1.90%) |