Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 242.93 | 244.74 | 244.74 | 244.74 | 623,975 | +2.68(+1.11%) |
Dec 30, 2013 | 239.66 | 242.57 | 238.97 | 242.06 | 503,643 | +1.77(+0.74%) |
Dec 27, 2013 | 238.44 | 241.41 | 238.29 | 240.29 | 491,132 | +2.65(+1.12%) |
Dec 26, 2013 | 238.03 | 240.39 | 235.66 | 237.63 | 467,303 | +1.01(+0.43%) |
Dec 24, 2013 | 237.78 | 238.35 | 234.81 | 236.63 | 359,866 | -1.54(-0.64%) |
Dec 23, 2013 | 234.56 | 241.47 | 234.44 | 238.16 | 933,628 | +5.00(+2.14%) |
Dec 20, 2013 | 233.42 | 239.00 | 233.17 | 233.17 | 6,232,957 | -0.47(-0.20%) |
Dec 19, 2013 | 234.87 | 237.71 | 232.78 | 233.63 | 737,184 | -2.95(-1.25%) |
Dec 18, 2013 | 231.74 | 236.80 | 229.53 | 236.58 | 660,455 | +5.63(+2.44%) |
Dec 17, 2013 | 236.80 | 236.80 | 226.21 | 230.95 | 826,100 | -0.48(-0.21%) |
Dec 16, 2013 | 235.07 | 237.86 | 230.99 | 231.44 | 838,699 | -2.07(-0.89%) |
Dec 13, 2013 | 228.94 | 233.59 | 227.82 | 233.51 | 866,727 | +4.56(+1.99%) |
Dec 12, 2013 | 230.84 | 231.09 | 223.77 | 228.95 | 1,218,590 | +2.11(+0.93%) |
Dec 11, 2013 | 231.18 | 232.25 | 226.48 | 226.84 | 551,929 | -3.33(-1.45%) |
Dec 10, 2013 | 228.88 | 233.55 | 228.84 | 230.17 | 529,836 | +1.34(+0.59%) |
Dec 09, 2013 | 231.50 | 233.45 | 228.61 | 228.83 | 527,251 | -2.66(-1.15%) |
Dec 06, 2013 | 226.09 | 232.31 | 225.32 | 231.49 | 660,685 | +6.78(+3.02%) |
Dec 05, 2013 | 223.39 | 225.42 | 222.88 | 224.72 | 321,993 | +0.31(+0.14%) |
Dec 04, 2013 | 222.38 | 224.96 | 221.99 | 224.41 | 368,274 | +0.09(+0.04%) |
Dec 03, 2013 | 223.71 | 226.51 | 222.45 | 224.31 | 580,147 | +0.98(+0.44%) |
Dec 02, 2013 | 224.11 | 226.02 | 221.58 | 223.34 | 745,682 | -2.16(-0.96%) |
Nov 29, 2013 | 225.42 | 227.79 | 225.22 | 225.50 | 240,638 | +0.59(+0.26%) |
Nov 27, 2013 | 225.13 | 227.11 | 224.16 | 224.91 | 417,564 | +0.85(+0.38%) |
Nov 26, 2013 | 227.48 | 227.48 | 222.67 | 224.06 | 604,134 | -1.95(-0.86%) |
Nov 25, 2013 | 226.45 | 227.35 | 224.15 | 226.02 | 408,707 | -0.42(-0.19%) |
Nov 22, 2013 | 226.65 | 227.81 | 225.23 | 226.44 | 567,996 | +0.12(+0.05%) |
Nov 21, 2013 | 228.66 | 228.96 | 225.58 | 226.32 | 769,589 | -1.34(-0.59%) |
Nov 20, 2013 | 230.59 | 232.72 | 227.04 | 227.66 | 745,818 | -2.91(-1.26%) |
Nov 19, 2013 | 231.27 | 233.38 | 229.51 | 230.56 | 519,955 | -0.65(-0.28%) |
Nov 18, 2013 | 231.77 | 234.23 | 230.15 | 231.21 | 454,621 | -0.66(-0.29%) |
Nov 15, 2013 | 233.64 | 236.21 | 230.14 | 231.87 | 623,813 | -2.01(-0.86%) |
Nov 14, 2013 | 231.74 | 234.26 | 231.64 | 233.88 | 437,257 | +2.60(+1.12%) |
Nov 13, 2013 | 225.69 | 231.47 | 223.45 | 231.29 | 512,129 | +4.03(+1.77%) |
Nov 12, 2013 | 227.94 | 229.43 | 226.56 | 227.26 | 528,782 | -0.45(-0.20%) |
Nov 11, 2013 | 226.14 | 229.30 | 226.14 | 227.70 | 355,187 | +1.65(+0.73%) |
Nov 08, 2013 | 221.22 | 226.22 | 221.17 | 226.06 | 673,774 | +5.03(+2.28%) |
Nov 07, 2013 | 226.48 | 228.63 | 220.82 | 221.02 | 597,596 | -5.36(-2.37%) |
Nov 06, 2013 | 224.86 | 226.98 | 223.83 | 226.38 | 780,941 | +2.96(+1.32%) |
Nov 05, 2013 | 222.56 | 224.84 | 221.03 | 223.42 | 611,765 | +0.44(+0.20%) |
Nov 04, 2013 | 221.80 | 223.83 | 220.63 | 222.98 | 484,612 | +2.59(+1.17%) |
Nov 01, 2013 | 220.35 | 221.99 | 218.76 | 220.40 | 428,873 | -0.26(-0.12%) |
Oct 31, 2013 | 218.74 | 222.16 | 217.82 | 220.66 | 531,341 | +1.50(+0.68%) |
Oct 30, 2013 | 220.43 | 220.54 | 217.61 | 219.16 | 371,163 | -0.60(-0.27%) |
Oct 29, 2013 | 218.77 | 220.15 | 217.04 | 219.75 | 300,124 | +2.33(+1.07%) |
Oct 28, 2013 | 218.28 | 219.15 | 215.71 | 217.43 | 401,721 | -0.82(-0.38%) |
Oct 25, 2013 | 220.34 | 220.64 | 217.55 | 218.25 | 334,054 | -1.24(-0.56%) |
Oct 24, 2013 | 217.16 | 219.68 | 216.67 | 219.48 | 599,405 | +2.30(+1.06%) |
Oct 23, 2013 | 217.56 | 218.41 | 214.63 | 217.19 | 273,034 | +0.93(+0.43%) |
Oct 22, 2013 | 217.64 | 218.71 | 215.11 | 216.25 | 287,520 | -0.27(-0.12%) |
Oct 21, 2013 | 217.02 | 217.80 | 215.48 | 216.52 | 354,555 | +1.43(+0.67%) |
Oct 18, 2013 | 212.64 | 215.89 | 211.68 | 215.09 | 483,141 | +3.73(+1.77%) |
Oct 17, 2013 | 210.95 | 215.71 | 208.96 | 211.36 | 667,065 | +1.47(+0.70%) |
Oct 16, 2013 | 209.95 | 210.60 | 208.69 | 209.89 | 568,216 | +1.49(+0.71%) |
Oct 15, 2013 | 209.78 | 210.40 | 208.34 | 208.40 | 400,089 | -1.63(-0.78%) |
Oct 14, 2013 | 207.66 | 210.34 | 207.11 | 210.03 | 379,781 | +1.94(+0.93%) |
Oct 11, 2013 | 204.62 | 209.83 | 204.31 | 208.08 | 451,254 | +2.96(+1.44%) |
Oct 10, 2013 | 200.84 | 205.23 | 199.33 | 205.12 | 284,746 | +5.92(+2.97%) |
Oct 09, 2013 | 200.58 | 200.58 | 197.16 | 199.20 | 632,634 | -1.40(-0.70%) |
Oct 08, 2013 | 200.93 | 203.01 | 199.89 | 200.60 | 766,553 | -0.45(-0.22%) |
Oct 07, 2013 | 201.42 | 202.12 | 199.59 | 201.04 | 414,966 | -1.74(-0.86%) |
Oct 04, 2013 | 200.88 | 203.17 | 198.36 | 202.78 | 457,972 | +5.02(+2.54%) |
Oct 03, 2013 | 198.98 | 199.39 | 195.20 | 197.77 | 287,068 | -1.36(-0.68%) |
Oct 02, 2013 | 198.88 | 199.35 | 197.40 | 199.13 | 460,353 | -0.40(-0.20%) |
Oct 01, 2013 | 196.61 | 200.11 | 196.61 | 199.53 | 515,272 | +2.69(+1.37%) |
Sep 30, 2013 | 192.85 | 197.32 | 192.68 | 196.84 | 395,450 | +2.04(+1.05%) |
Sep 27, 2013 | 195.41 | 196.16 | 194.52 | 194.80 | 214,595 | -1.77(-0.90%) |
Sep 26, 2013 | 195.04 | 197.35 | 195.04 | 196.57 | 269,882 | +1.55(+0.79%) |
Sep 25, 2013 | 195.61 | 197.06 | 194.58 | 195.02 | 224,244 | -1.09(-0.56%) |
Sep 24, 2013 | 194.70 | 197.94 | 192.71 | 196.11 | 430,521 | +1.72(+0.89%) |
Sep 23, 2013 | 194.59 | 195.32 | 192.18 | 194.39 | 228,578 | -0.85(-0.43%) |
Sep 20, 2013 | 196.00 | 204.80 | 194.42 | 195.24 | 522,511 | -0.63(-0.32%) |
Sep 19, 2013 | 196.40 | 197.56 | 195.56 | 195.87 | 312,318 | -0.30(-0.15%) |
Sep 18, 2013 | 195.19 | 196.95 | 193.31 | 196.17 | 308,283 | +0.93(+0.48%) |
Sep 17, 2013 | 190.80 | 195.31 | 190.80 | 195.24 | 306,811 | +4.37(+2.29%) |
Sep 16, 2013 | 193.27 | 193.34 | 189.53 | 190.87 | 415,473 | -0.96(-0.50%) |
Sep 13, 2013 | 193.84 | 193.84 | 191.40 | 191.83 | 229,979 | -1.82(-0.94%) |
Sep 12, 2013 | 192.63 | 194.89 | 192.06 | 193.65 | 372,752 | +0.74(+0.39%) |
Sep 11, 2013 | 191.21 | 193.33 | 190.43 | 192.91 | 305,060 | +1.23(+0.64%) |
Sep 10, 2013 | 190.26 | 191.77 | 188.94 | 191.68 | 300,190 | +2.80(+1.48%) |
Sep 09, 2013 | 185.73 | 189.52 | 185.36 | 188.88 | 375,039 | +3.25(+1.75%) |
Sep 06, 2013 | 184.62 | 188.31 | 182.62 | 185.63 | 554,982 | +1.36(+0.74%) |
Sep 05, 2013 | 184.63 | 185.25 | 183.39 | 184.27 | 214,152 | -0.82(-0.44%) |
Sep 04, 2013 | 183.06 | 185.31 | 182.58 | 185.09 | 266,989 | +1.96(+1.07%) |
Sep 03, 2013 | 184.56 | 186.61 | 180.85 | 183.13 | 945,172 | +0.97(+0.53%) |
Aug 30, 2013 | 184.88 | 185.99 | 181.76 | 182.16 | 283,142 | -2.79(-1.51%) |
Aug 29, 2013 | 183.00 | 185.71 | 182.70 | 184.95 | 313,888 | +1.94(+1.06%) |
Aug 28, 2013 | 182.65 | 183.51 | 181.75 | 183.01 | 237,546 | +0.36(+0.20%) |
Aug 27, 2013 | 186.07 | 186.61 | 182.42 | 182.64 | 387,932 | -4.76(-2.54%) |
Aug 26, 2013 | 188.09 | 189.26 | 186.91 | 187.41 | 201,342 | -0.89(-0.47%) |
Aug 23, 2013 | 188.37 | 188.97 | 187.00 | 188.30 | 192,676 | +0.05(+0.02%) |
Aug 22, 2013 | 187.90 | 188.70 | 186.65 | 188.25 | 355,279 | +0.76(+0.41%) |
Aug 21, 2013 | 187.27 | 189.57 | 186.91 | 187.49 | 451,537 | -0.16(-0.08%) |
Aug 20, 2013 | 186.07 | 188.06 | 185.80 | 187.65 | 655,210 | +1.63(+0.88%) |
Aug 19, 2013 | 187.66 | 189.05 | 186.02 | 186.02 | 426,301 | -2.51(-1.33%) |
Aug 16, 2013 | 185.97 | 189.06 | 184.54 | 188.53 | 601,967 | +2.65(+1.43%) |
Aug 15, 2013 | 188.07 | 189.47 | 185.13 | 185.88 | 843,713 | -5.30(-2.77%) |
Aug 14, 2013 | 193.10 | 194.39 | 191.11 | 191.18 | 271,465 | -2.20(-1.14%) |
Aug 13, 2013 | 192.68 | 193.68 | 192.20 | 193.38 | 343,700 | +0.98(+0.51%) |
Aug 12, 2013 | 191.39 | 193.06 | 190.83 | 192.40 | 227,046 | +0.64(+0.34%) |
Aug 09, 2013 | 192.10 | 192.27 | 190.32 | 191.75 | 225,646 | -0.12(-0.06%) |
Aug 08, 2013 | 190.49 | 192.79 | 189.06 | 191.88 | 260,188 | +2.49(+1.32%) |
Aug 07, 2013 | 190.34 | 190.34 | 187.52 | 189.38 | 314,868 | -1.11(-0.58%) |
Aug 06, 2013 | 190.39 | 192.56 | 189.10 | 190.49 | 516,218 | -0.36(-0.19%) |
Aug 05, 2013 | 188.92 | 190.92 | 187.77 | 190.85 | 428,294 | +1.80(+0.95%) |
Aug 02, 2013 | 187.81 | 189.82 | 187.63 | 189.06 | 361,441 | -0.11(-0.06%) |
Aug 01, 2013 | 185.58 | 189.72 | 183.95 | 189.17 | 799,914 | +5.07(+2.76%) |
Jul 31, 2013 | 181.38 | 186.08 | 180.33 | 184.09 | 873,746 | +3.91(+2.17%) |
Jul 30, 2013 | 178.72 | 181.57 | 177.08 | 180.19 | 1,290,911 | +1.45(+0.81%) |
Jul 29, 2013 | 178.84 | 179.75 | 177.92 | 178.73 | 1,282,504 | +0.24(+0.14%) |
Jul 26, 2013 | 177.91 | 178.69 | 177.17 | 178.49 | 1,409,345 | +0.44(+0.25%) |
Jul 25, 2013 | 176.91 | 178.30 | 175.93 | 178.05 | 1,366,715 | +0.70(+0.39%) |
Jul 24, 2013 | 177.47 | 178.47 | 176.29 | 177.36 | 1,041,906 | +0.21(+0.12%) |
Jul 23, 2013 | 176.01 | 177.98 | 175.46 | 177.14 | 977,782 | +1.44(+0.82%) |
Jul 22, 2013 | 175.73 | 175.92 | 174.26 | 175.70 | 824,257 | -0.03(-0.02%) |
Jul 19, 2013 | 174.76 | 175.92 | 173.86 | 175.73 | 997,519 | +0.01(+0.01%) |
Jul 18, 2013 | 175.19 | 177.34 | 174.62 | 175.72 | 849,517 | +0.72(+0.41%) |
Jul 17, 2013 | 175.68 | 176.30 | 173.90 | 175.00 | 791,038 | +0.05(+0.03%) |
Jul 16, 2013 | 176.58 | 177.78 | 174.57 | 174.95 | 974,238 | -1.95(-1.10%) |
Jul 15, 2013 | 178.21 | 178.87 | 176.49 | 176.90 | 716,032 | -0.43(-0.24%) |
Jul 12, 2013 | 174.94 | 178.11 | 174.48 | 177.33 | 1,412,917 | +2.70(+1.55%) |
Jul 11, 2013 | 171.16 | 174.90 | 170.67 | 174.63 | 1,548,397 | +4.55(+2.68%) |
Jul 10, 2013 | 170.71 | 172.55 | 168.61 | 170.08 | 1,279,344 | -0.99(-0.58%) |
Jul 09, 2013 | 171.38 | 172.20 | 170.60 | 171.06 | 734,303 | -0.08(-0.04%) |
Jul 08, 2013 | 170.08 | 171.87 | 169.37 | 171.14 | 851,786 | +1.43(+0.84%) |
Jul 05, 2013 | 168.71 | 170.59 | 167.19 | 169.71 | 714,740 | +2.08(+1.24%) |
Jul 03, 2013 | 166.14 | 169.12 | 159.45 | 167.63 | 755,419 | +0.54(+0.32%) |
Jul 02, 2013 | 167.90 | 168.42 | 165.94 | 167.09 | 787,470 | -0.63(-0.38%) |
Jul 01, 2013 | 168.47 | 170.11 | 167.54 | 167.72 | 931,963 | -0.78(-0.46%) |
Jun 28, 2013 | 167.24 | 170.01 | 167.09 | 168.50 | 1,416,062 | +0.89(+0.53%) |
Jun 27, 2013 | 166.71 | 168.31 | 166.38 | 167.61 | 872,366 | +1.59(+0.96%) |
Jun 26, 2013 | 164.61 | 168.48 | 163.91 | 166.02 | 1,156,898 | +3.97(+2.45%) |
Jun 25, 2013 | 161.12 | 162.74 | 159.64 | 162.05 | 910,129 | +1.81(+1.13%) |
Jun 24, 2013 | 159.67 | 161.56 | 158.17 | 160.25 | 1,108,022 | -0.44(-0.27%) |
Jun 21, 2013 | 161.73 | 162.03 | 159.05 | 160.69 | 1,130,427 | -0.43(-0.27%) |
Jun 20, 2013 | 164.79 | 165.56 | 160.71 | 161.11 | 1,139,750 | -5.25(-3.16%) |
Jun 19, 2013 | 167.03 | 169.08 | 166.21 | 166.36 | 843,035 | -1.03(-0.62%) |
Jun 18, 2013 | 166.14 | 167.94 | 165.41 | 167.40 | 900,969 | +0.95(+0.57%) |
Jun 17, 2013 | 167.27 | 167.91 | 165.13 | 166.45 | 727,681 | +0.96(+0.58%) |
Jun 14, 2013 | 167.12 | 168.48 | 164.86 | 165.49 | 662,080 | -2.38(-1.42%) |
Jun 13, 2013 | 165.99 | 168.37 | 164.78 | 167.87 | 771,681 | +1.66(+1.00%) |
Jun 12, 2013 | 165.53 | 169.16 | 165.40 | 166.21 | 1,180,948 | +1.07(+0.65%) |
Jun 11, 2013 | 162.54 | 166.21 | 161.76 | 165.14 | 1,001,641 | +0.87(+0.53%) |
Jun 10, 2013 | 166.19 | 166.82 | 164.09 | 164.28 | 931,542 | -1.75(-1.05%) |
Jun 07, 2013 | 166.18 | 167.97 | 164.99 | 166.03 | 961,625 | +0.06(+0.03%) |
Jun 06, 2013 | 161.46 | 166.05 | 161.46 | 165.97 | 944,835 | +4.40(+2.73%) |
Jun 05, 2013 | 164.06 | 164.33 | 161.37 | 161.57 | 992,940 | -2.87(-1.74%) |
Jun 04, 2013 | 162.34 | 166.14 | 162.22 | 164.44 | 1,090,883 | +2.45(+1.51%) |
Jun 03, 2013 | 165.44 | 166.05 | 161.42 | 161.99 | 1,361,845 | -2.85(-1.73%) |
May 31, 2013 | 167.80 | 168.62 | 164.79 | 164.84 | 1,420,582 | -3.61(-2.14%) |
May 30, 2013 | 168.59 | 168.85 | 165.62 | 168.45 | 1,237,440 | -0.15(-0.09%) |
May 29, 2013 | 168.94 | 170.42 | 168.03 | 168.60 | 622,388 | -1.77(-1.04%) |
May 28, 2013 | 170.10 | 172.50 | 169.50 | 170.37 | 599,256 | +1.30(+0.77%) |
May 24, 2013 | 167.54 | 169.74 | 166.62 | 169.06 | 570,326 | +2.97(+1.79%) |
May 23, 2013 | 165.81 | 167.00 | 163.61 | 166.09 | 527,759 | -0.55(-0.33%) |
May 22, 2013 | 168.67 | 170.08 | 165.87 | 166.64 | 321,210 | -1.72(-1.02%) |
May 21, 2013 | 167.23 | 169.65 | 167.23 | 168.36 | 382,055 | +1.17(+0.70%) |
May 20, 2013 | 165.76 | 168.05 | 165.51 | 167.19 | 308,448 | +1.43(+0.86%) |
May 17, 2013 | 165.08 | 166.51 | 165.05 | 165.76 | 306,328 | +0.67(+0.41%) |
May 16, 2013 | 166.08 | 167.54 | 164.95 | 165.09 | 308,496 | -1.19(-0.72%) |
May 15, 2013 | 164.54 | 166.47 | 164.03 | 166.28 | 432,654 | +2.41(+1.47%) |
May 13, 2013 | 164.87 | 165.53 | 163.36 | 163.87 | 207,710 | -1.06(-0.64%) |
May 10, 2013 | 164.29 | 165.27 | 163.72 | 164.93 | 348,217 | +0.71(+0.43%) |
May 09, 2013 | 162.16 | 165.17 | 161.74 | 164.22 | 507,102 | +1.95(+1.20%) |
May 08, 2013 | 161.47 | 162.31 | 160.89 | 162.28 | 487,563 | +0.79(+0.49%) |
May 07, 2013 | 161.14 | 162.33 | 160.54 | 161.49 | 436,795 | +0.77(+0.48%) |
May 06, 2013 | 161.76 | 162.42 | 160.14 | 160.71 | 367,059 | -1.20(-0.74%) |
May 03, 2013 | 162.76 | 162.14 | 160.88 | 161.91 | 399,422 | +1.31(+0.82%) |
May 02, 2013 | 155.86 | 160.86 | 155.86 | 160.60 | 451,525 | +1.95(+1.23%) |
May 01, 2013 | 158.69 | 159.75 | 157.84 | 158.65 | 650,234 | -1.24(-0.77%) |
Apr 30, 2013 | 156.62 | 159.88 | 156.38 | 159.88 | 849,816 | +3.10(+1.98%) |
Apr 29, 2013 | 155.57 | 157.42 | 155.51 | 156.78 | 390,454 | +1.44(+0.93%) |
Apr 26, 2013 | 154.58 | 155.76 | 154.50 | 155.34 | 320,875 | +0.65(+0.42%) |
Apr 25, 2013 | 154.78 | 155.68 | 154.01 | 154.69 | 309,883 | +0.32(+0.21%) |
Apr 24, 2013 | 154.87 | 155.44 | 153.85 | 154.37 | 444,800 | -0.53(-0.34%) |
Apr 23, 2013 | 154.43 | 155.92 | 154.04 | 154.91 | 761,992 | +1.36(+0.89%) |
Apr 22, 2013 | 149.23 | 154.30 | 148.79 | 153.55 | 1,000,072 | +4.55(+3.06%) |
Apr 19, 2013 | 147.79 | 149.33 | 146.82 | 148.99 | 782,277 | +1.61(+1.09%) |
Apr 18, 2013 | 147.30 | 150.32 | 146.39 | 147.38 | 1,186,607 | +1.15(+0.79%) |
Apr 17, 2013 | 146.28 | 147.29 | 145.55 | 146.23 | 827,328 | -0.50(-0.34%) |
Apr 16, 2013 | 145.41 | 146.79 | 144.47 | 146.73 | 789,518 | +1.59(+1.10%) |
Apr 15, 2013 | 145.39 | 146.56 | 144.81 | 145.14 | 771,273 | -1.81(-1.23%) |
Apr 12, 2013 | 147.18 | 147.52 | 145.95 | 146.95 | 391,583 | -0.60(-0.40%) |
Apr 11, 2013 | 145.67 | 147.70 | 145.34 | 147.54 | 468,663 | +2.13(+1.47%) |
Apr 10, 2013 | 144.04 | 146.33 | 144.02 | 145.41 | 556,221 | +1.77(+1.23%) |
Apr 09, 2013 | 145.12 | 145.12 | 142.23 | 143.64 | 788,500 | -0.68(-0.47%) |
Apr 08, 2013 | 144.67 | 145.18 | 143.12 | 144.32 | 487,662 | -0.28(-0.19%) |
Apr 05, 2013 | 146.08 | 146.17 | 143.94 | 144.60 | 611,024 | -2.49(-1.69%) |
Apr 04, 2013 | 147.44 | 148.30 | 146.54 | 147.09 | 371,188 | -0.36(-0.25%) |
Apr 03, 2013 | 148.56 | 149.03 | 146.52 | 147.45 | 418,653 | -1.33(-0.89%) |
Apr 02, 2013 | 149.26 | 149.96 | 148.28 | 148.78 | 233,481 | -0.49(-0.33%) |
Apr 01, 2013 | 150.36 | 151.95 | 148.74 | 149.27 | 365,067 | -1.41(-0.94%) |
Mar 28, 2013 | 148.66 | 150.86 | 148.21 | 150.69 | 391,196 | +2.03(+1.36%) |
Mar 27, 2013 | 146.26 | 149.16 | 145.96 | 148.66 | 393,455 | +1.65(+1.12%) |
Mar 26, 2013 | 147.24 | 148.06 | 145.62 | 147.01 | 510,075 | +0.30(+0.20%) |
Mar 25, 2013 | 146.98 | 148.38 | 146.34 | 146.71 | 300,629 | +0.15(+0.10%) |
Mar 22, 2013 | 146.16 | 146.95 | 145.63 | 146.56 | 377,461 | +0.89(+0.61%) |
Mar 21, 2013 | 144.60 | 146.34 | 144.05 | 145.67 | 416,950 | +0.28(+0.19%) |
Mar 20, 2013 | 146.60 | 147.06 | 145.10 | 145.39 | 647,234 | -0.50(-0.34%) |
Mar 19, 2013 | 146.21 | 146.89 | 145.13 | 145.90 | 520,012 | +0.16(+0.11%) |
Mar 18, 2013 | 146.04 | 147.24 | 145.52 | 145.74 | 485,664 | -1.18(-0.80%) |
Mar 15, 2013 | 146.82 | 147.55 | 146.55 | 146.92 | 410,173 | +0.01(+0.01%) |
Mar 14, 2013 | 146.52 | 147.17 | 146.14 | 146.91 | 413,912 | +0.88(+0.60%) |
Mar 13, 2013 | 146.23 | 146.74 | 145.69 | 146.03 | 522,212 | +0.07(+0.05%) |
Mar 12, 2013 | 146.76 | 147.52 | 145.92 | 145.96 | 269,916 | -0.94(-0.64%) |
Mar 11, 2013 | 146.79 | 147.65 | 146.33 | 146.90 | 260,293 | -0.03(-0.02%) |
Mar 08, 2013 | 147.98 | 148.18 | 146.43 | 146.93 | 358,943 | -0.59(-0.40%) |
Mar 07, 2013 | 148.33 | 148.33 | 146.65 | 147.51 | 534,193 | -1.05(-0.71%) |
Mar 06, 2013 | 148.57 | 148.93 | 147.64 | 148.57 | 647,861 | +0.60(+0.41%) |
Mar 05, 2013 | 148.26 | 148.91 | 147.31 | 147.96 | 441,776 | +0.03(+0.02%) |
Mar 04, 2013 | 147.46 | 148.27 | 146.38 | 147.93 | 749,071 | +0.33(+0.22%) |
Mar 01, 2013 | 146.87 | 147.80 | 145.49 | 147.61 | 395,684 | -0.10(-0.07%) |
Feb 28, 2013 | 147.06 | 148.90 | 146.95 | 147.71 | 609,635 | +0.88(+0.60%) |
Feb 27, 2013 | 143.95 | 147.46 | 143.95 | 146.84 | 442,770 | +1.96(+1.36%) |
Feb 26, 2013 | 144.69 | 145.31 | 143.44 | 144.87 | 415,144 | +0.20(+0.14%) |
Feb 25, 2013 | 143.65 | 146.74 | 143.32 | 144.68 | 1,005,651 | +1.31(+0.92%) |
Feb 22, 2013 | 141.73 | 143.83 | 141.13 | 143.36 | 362,549 | +1.83(+1.30%) |
Feb 21, 2013 | 141.73 | 142.65 | 140.92 | 141.53 | 533,154 | -0.67(-0.47%) |
Feb 20, 2013 | 144.22 | 145.16 | 142.12 | 142.20 | 389,254 | -2.02(-1.40%) |
Feb 19, 2013 | 144.87 | 145.79 | 144.06 | 144.22 | 410,937 | -0.44(-0.30%) |
Feb 15, 2013 | 142.18 | 146.44 | 142.18 | 144.66 | 731,156 | +2.83(+2.00%) |
Feb 14, 2013 | 141.73 | 142.06 | 141.19 | 141.83 | 440,544 | +0.05(+0.03%) |
Feb 13, 2013 | 141.84 | 142.35 | 141.19 | 141.78 | 581,325 | +0.00(+0.00%) |
Feb 12, 2013 | 142.87 | 143.01 | 141.48 | 141.78 | 418,314 | -1.02(-0.72%) |
Feb 11, 2013 | 143.40 | 143.67 | 142.61 | 142.80 | 385,635 | -0.62(-0.43%) |
Feb 08, 2013 | 143.23 | 144.06 | 142.70 | 143.42 | 233,308 | +0.32(+0.22%) |
Feb 07, 2013 | 143.77 | 144.10 | 142.23 | 143.10 | 497,121 | -1.31(-0.91%) |
Feb 06, 2013 | 144.74 | 144.95 | 144.00 | 144.41 | 444,222 | +0.23(+0.16%) |
Feb 04, 2013 | 145.13 | 146.18 | 143.92 | 144.18 | 318,990 | -1.72(-1.18%) |
Feb 01, 2013 | 148.35 | 148.35 | 145.67 | 145.90 | 529,903 | -0.79(-0.54%) |
Jan 31, 2013 | 146.14 | 148.04 | 144.68 | 146.69 | 753,492 | +3.86(+2.70%) |
Jan 30, 2013 | 145.35 | 145.75 | 142.77 | 142.83 | 1,061,295 | -2.36(-1.62%) |
Jan 29, 2013 | 146.42 | 146.97 | 144.37 | 145.19 | 458,280 | -1.17(-0.80%) |
Jan 28, 2013 | 147.61 | 147.61 | 146.34 | 146.36 | 255,054 | -0.75(-0.51%) |
Jan 25, 2013 | 146.60 | 147.79 | 146.43 | 147.11 | 233,181 | +0.48(+0.33%) |
Jan 24, 2013 | 145.98 | 147.04 | 145.87 | 146.63 | 275,928 | +0.15(+0.10%) |
Jan 23, 2013 | 145.20 | 146.65 | 145.20 | 146.48 | 473,429 | +0.27(+0.18%) |
Jan 22, 2013 | 145.21 | 146.26 | 144.59 | 146.21 | 688,544 | +1.19(+0.82%) |
Jan 18, 2013 | 145.01 | 145.48 | 143.90 | 145.02 | 485,686 | -0.29(-0.20%) |
Jan 17, 2013 | 146.32 | 147.04 | 144.04 | 145.31 | 556,177 | -0.30(-0.20%) |
Jan 16, 2013 | 144.38 | 146.67 | 144.03 | 145.61 | 711,136 | +1.19(+0.82%) |
Jan 15, 2013 | 141.27 | 144.47 | 139.46 | 144.41 | 434,662 | -1.00(-0.68%) |
Jan 14, 2013 | 145.06 | 145.41 | 143.19 | 145.41 | 843,568 | +0.64(+0.44%) |
Jan 11, 2013 | 144.58 | 145.09 | 143.66 | 144.77 | 599,990 | +0.65(+0.45%) |
Jan 10, 2013 | 144.93 | 145.41 | 142.95 | 144.12 | 607,596 | -0.69(-0.48%) |
Jan 09, 2013 | 145.18 | 145.42 | 144.28 | 144.81 | 447,723 | +0.34(+0.23%) |
Jan 08, 2013 | 144.15 | 145.83 | 143.06 | 144.47 | 1,129,173 | +0.74(+0.52%) |
Jan 07, 2013 | 140.09 | 144.57 | 140.09 | 143.73 | 1,329,006 | +3.08(+2.19%) |
Jan 04, 2013 | 140.31 | 141.93 | 139.80 | 140.65 | 548,055 | +0.80(+0.57%) |
Jan 03, 2013 | 138.61 | 141.58 | 138.49 | 139.84 | 615,268 | +1.12(+0.81%) |