Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 246.78 | 246.33 | 246.33 | 246.33 | 380,745 | -0.06(-0.02%) |
Aug 28, 2014 | 245.73 | 247.51 | 245.20 | 246.38 | 193,032 | -0.82(-0.33%) |
Aug 27, 2014 | 248.21 | 248.75 | 246.15 | 247.20 | 480,860 | -0.72(-0.29%) |
Aug 26, 2014 | 247.67 | 249.10 | 246.95 | 247.92 | 558,489 | +0.93(+0.38%) |
Aug 25, 2014 | 248.25 | 248.33 | 246.22 | 246.99 | 372,904 | -0.62(-0.25%) |
Aug 22, 2014 | 248.47 | 249.66 | 247.02 | 247.61 | 401,661 | -2.05(-0.82%) |
Aug 21, 2014 | 248.62 | 250.72 | 247.70 | 249.66 | 416,290 | +1.19(+0.48%) |
Aug 20, 2014 | 246.94 | 249.17 | 245.47 | 248.47 | 322,097 | +1.54(+0.62%) |
Aug 19, 2014 | 246.55 | 247.52 | 245.35 | 246.93 | 220,874 | +0.77(+0.31%) |
Aug 18, 2014 | 244.17 | 246.35 | 243.27 | 246.16 | 303,650 | +4.61(+1.91%) |
Aug 15, 2014 | 244.79 | 244.62 | 239.66 | 241.55 | 595,626 | -3.06(-1.25%) |
Aug 14, 2014 | 243.26 | 245.03 | 243.11 | 244.62 | 840,735 | +1.58(+0.65%) |
Aug 13, 2014 | 241.02 | 243.59 | 239.78 | 243.03 | 672,505 | +3.21(+1.34%) |
Aug 12, 2014 | 243.54 | 245.35 | 237.59 | 239.82 | 426,092 | -4.78(-1.95%) |
Aug 11, 2014 | 245.57 | 247.18 | 244.32 | 244.60 | 332,968 | +0.55(+0.22%) |
Aug 08, 2014 | 238.85 | 243.63 | 238.30 | 244.05 | 513,372 | +5.42(+2.27%) |
Aug 07, 2014 | 242.27 | 242.77 | 238.18 | 238.63 | 384,389 | -1.62(-0.67%) |
Aug 06, 2014 | 239.47 | 243.17 | 238.24 | 240.25 | 1,591,383 | -0.60(-0.25%) |
Aug 05, 2014 | 241.20 | 244.47 | 239.44 | 240.85 | 363,632 | -2.62(-1.07%) |
Aug 04, 2014 | 242.84 | 244.14 | 240.57 | 243.46 | 457,284 | +2.09(+0.87%) |
Aug 01, 2014 | 242.60 | 244.34 | 240.36 | 241.37 | 590,897 | -2.77(-1.14%) |
Jul 31, 2014 | 250.20 | 250.68 | 243.90 | 244.14 | 613,438 | -7.61(-3.02%) |
Jul 30, 2014 | 250.00 | 252.28 | 249.39 | 251.75 | 313,396 | +2.26(+0.91%) |
Jul 29, 2014 | 248.37 | 251.38 | 248.37 | 249.48 | 500,334 | +1.24(+0.50%) |
Jul 28, 2014 | 250.75 | 251.31 | 247.32 | 248.25 | 379,451 | -3.60(-1.43%) |
Jul 25, 2014 | 251.75 | 252.47 | 250.23 | 251.85 | 274,225 | -1.06(-0.42%) |
Jul 24, 2014 | 255.01 | 255.09 | 252.10 | 252.91 | 540,292 | -0.27(-0.11%) |
Jul 23, 2014 | 252.70 | 255.13 | 251.87 | 253.18 | 367,281 | -0.28(-0.11%) |
Jul 22, 2014 | 252.85 | 256.41 | 252.84 | 253.46 | 541,249 | +1.18(+0.47%) |
Jul 21, 2014 | 250.75 | 252.33 | 247.31 | 252.28 | 729,033 | +0.34(+0.13%) |
Jul 18, 2014 | 253.51 | 255.38 | 251.41 | 251.94 | 747,922 | -4.05(-1.58%) |
Jul 17, 2014 | 256.13 | 268.70 | 250.70 | 255.99 | 1,263,354 | -0.14(-0.05%) |
Jul 16, 2014 | 257.50 | 259.33 | 255.49 | 256.13 | 698,505 | -0.53(-0.21%) |
Jul 15, 2014 | 259.28 | 260.38 | 254.34 | 256.66 | 717,123 | -2.64(-1.02%) |
Jul 14, 2014 | 258.13 | 260.25 | 257.74 | 259.30 | 395,342 | +3.00(+1.17%) |
Jul 11, 2014 | 255.06 | 257.22 | 254.27 | 256.31 | 456,686 | +1.28(+0.50%) |
Jul 10, 2014 | 254.48 | 257.71 | 253.80 | 255.03 | 622,870 | -2.40(-0.93%) |
Jul 09, 2014 | 257.65 | 259.98 | 256.67 | 257.43 | 380,664 | -0.31(-0.12%) |
Jul 08, 2014 | 258.33 | 260.25 | 254.33 | 257.74 | 788,359 | -2.22(-0.86%) |
Jul 07, 2014 | 263.49 | 264.97 | 259.63 | 259.96 | 640,254 | -5.13(-1.93%) |
Jul 03, 2014 | 262.81 | 265.09 | 265.09 | 265.09 | 368,820 | +3.58(+1.37%) |
Jul 02, 2014 | 264.01 | 266.86 | 261.16 | 261.51 | 671,310 | -3.67(-1.38%) |
Jul 01, 2014 | 263.35 | 265.89 | 261.90 | 265.18 | 464,176 | +3.39(+1.29%) |
Jun 30, 2014 | 262.04 | 264.72 | 261.31 | 261.79 | 650,477 | -0.61(-0.23%) |
Jun 27, 2014 | 260.06 | 262.86 | 258.15 | 262.40 | 583,047 | +2.75(+1.06%) |
Jun 26, 2014 | 261.54 | 262.04 | 259.15 | 259.66 | 562,634 | -1.67(-0.64%) |
Jun 25, 2014 | 260.65 | 261.93 | 258.09 | 261.32 | 495,775 | +0.68(+0.26%) |
Jun 24, 2014 | 259.86 | 262.78 | 256.61 | 260.64 | 769,118 | +0.32(+0.12%) |
Jun 23, 2014 | 256.08 | 261.02 | 256.08 | 260.33 | 701,209 | +3.98(+1.55%) |
Jun 20, 2014 | 252.40 | 256.48 | 252.40 | 256.34 | 839,085 | +3.88(+1.54%) |
Jun 19, 2014 | 254.11 | 255.52 | 250.96 | 252.46 | 619,716 | -1.42(-0.56%) |
Jun 18, 2014 | 252.91 | 254.23 | 250.58 | 253.88 | 454,202 | +0.24(+0.10%) |
Jun 17, 2014 | 254.07 | 256.47 | 253.48 | 253.63 | 489,054 | -1.08(-0.42%) |
Jun 16, 2014 | 251.83 | 255.46 | 250.77 | 254.72 | 603,948 | +3.56(+1.42%) |
Jun 13, 2014 | 246.20 | 251.22 | 245.03 | 251.15 | 423,571 | +6.16(+2.52%) |
Jun 12, 2014 | 246.48 | 248.61 | 244.01 | 244.99 | 332,405 | -3.57(-1.44%) |
Jun 11, 2014 | 246.25 | 248.88 | 245.53 | 248.56 | 340,381 | +1.03(+0.42%) |
Jun 10, 2014 | 247.46 | 248.89 | 245.61 | 247.53 | 417,713 | -0.25(-0.10%) |
Jun 06, 2014 | 240.79 | 247.93 | 240.25 | 247.78 | 520,973 | +7.32(+3.04%) |
Jun 05, 2014 | 239.75 | 240.68 | 237.31 | 240.46 | 369,007 | +0.60(+0.25%) |
Jun 04, 2014 | 238.35 | 240.07 | 237.32 | 239.86 | 390,086 | +0.20(+0.09%) |
Jun 03, 2014 | 242.63 | 243.28 | 238.50 | 239.66 | 606,066 | -3.13(-1.29%) |
Jun 02, 2014 | 241.44 | 243.48 | 239.25 | 242.78 | 566,962 | +4.45(+1.87%) |
May 30, 2014 | 238.97 | 238.97 | 236.27 | 238.33 | 626,849 | -0.73(-0.30%) |
May 29, 2014 | 236.08 | 239.10 | 234.51 | 239.06 | 433,618 | +3.29(+1.39%) |
May 28, 2014 | 235.39 | 239.60 | 235.39 | 235.77 | 964,640 | +0.38(+0.16%) |
May 27, 2014 | 232.70 | 235.82 | 232.10 | 235.39 | 938,889 | +3.73(+1.61%) |
May 23, 2014 | 227.18 | 231.66 | 231.66 | 231.66 | 760,201 | +4.78(+2.10%) |
May 22, 2014 | 225.43 | 228.35 | 223.52 | 226.88 | 368,434 | +1.27(+0.56%) |
May 21, 2014 | 222.38 | 226.02 | 221.29 | 225.62 | 572,451 | +4.06(+1.83%) |
May 20, 2014 | 222.32 | 223.93 | 221.16 | 221.56 | 459,111 | -1.62(-0.73%) |
May 19, 2014 | 221.96 | 223.74 | 221.38 | 223.18 | 440,876 | -0.13(-0.06%) |
May 16, 2014 | 219.15 | 223.54 | 217.02 | 223.31 | 510,660 | +4.59(+2.10%) |
May 15, 2014 | 224.14 | 224.34 | 218.23 | 218.72 | 910,089 | -5.64(-2.51%) |
May 14, 2014 | 226.89 | 227.43 | 223.65 | 224.36 | 431,818 | -2.76(-1.21%) |
May 13, 2014 | 225.10 | 229.11 | 223.24 | 227.12 | 861,260 | +1.28(+0.57%) |
May 12, 2014 | 221.71 | 226.04 | 220.28 | 225.83 | 1,140,737 | +5.77(+2.62%) |
May 09, 2014 | 218.41 | 220.06 | 216.86 | 220.06 | 862,351 | +0.85(+0.39%) |
May 08, 2014 | 217.81 | 222.05 | 217.19 | 219.21 | 930,871 | +1.71(+0.79%) |
May 07, 2014 | 222.69 | 223.91 | 214.82 | 217.50 | 1,487,986 | -4.97(-2.23%) |
May 06, 2014 | 223.29 | 223.90 | 220.64 | 222.47 | 1,096,640 | -1.08(-0.48%) |
May 05, 2014 | 220.35 | 223.82 | 219.00 | 223.55 | 954,898 | +1.19(+0.54%) |
May 02, 2014 | 223.78 | 225.38 | 221.86 | 222.36 | 911,471 | -0.74(-0.33%) |
May 01, 2014 | 225.66 | 227.73 | 221.45 | 223.10 | 1,163,326 | -2.07(-0.92%) |
Apr 30, 2014 | 223.01 | 225.43 | 221.53 | 225.16 | 1,382,257 | +1.90(+0.85%) |
Apr 29, 2014 | 219.14 | 223.35 | 218.04 | 223.26 | 1,095,157 | +4.58(+2.09%) |
Apr 28, 2014 | 220.72 | 221.57 | 215.50 | 218.68 | 1,449,615 | -1.10(-0.50%) |
Apr 25, 2014 | 224.32 | 224.48 | 219.47 | 219.78 | 1,597,148 | -4.82(-2.15%) |
Apr 24, 2014 | 226.19 | 226.97 | 220.47 | 224.60 | 1,774,774 | -0.73(-0.32%) |
Apr 23, 2014 | 225.25 | 228.60 | 224.28 | 225.33 | 2,044,837 | +0.30(+0.13%) |
Apr 22, 2014 | 228.64 | 230.90 | 223.44 | 225.03 | 1,577,015 | -2.28(-1.00%) |
Apr 21, 2014 | 228.62 | 229.14 | 225.27 | 227.31 | 2,051,101 | -0.79(-0.35%) |
Apr 17, 2014 | 230.84 | 228.10 | 228.10 | 228.10 | 2,275,985 | -17.69(-7.20%) |
Apr 16, 2014 | 241.28 | 246.20 | 240.79 | 245.80 | 1,336,562 | +6.25(+2.61%) |
Apr 15, 2014 | 234.26 | 241.00 | 234.11 | 239.55 | 1,713,807 | +5.20(+2.22%) |
Apr 14, 2014 | 231.52 | 235.16 | 229.84 | 234.35 | 1,756,366 | +5.02(+2.19%) |
Apr 11, 2014 | 233.75 | 236.07 | 228.73 | 229.33 | 1,327,389 | -6.87(-2.91%) |
Apr 10, 2014 | 246.66 | 247.79 | 235.72 | 236.20 | 1,250,661 | -10.54(-4.27%) |
Apr 09, 2014 | 240.25 | 247.07 | 239.40 | 246.74 | 1,285,650 | +8.25(+3.46%) |
Apr 08, 2014 | 238.29 | 241.12 | 234.64 | 238.49 | 1,238,054 | -0.20(-0.08%) |
Apr 07, 2014 | 243.41 | 244.88 | 231.50 | 238.69 | 2,294,165 | -5.83(-2.38%) |
Apr 04, 2014 | 250.02 | 250.59 | 244.19 | 244.51 | 1,197,269 | -3.39(-1.37%) |
Apr 03, 2014 | 254.36 | 255.17 | 247.05 | 247.90 | 1,270,538 | -5.17(-2.04%) |
Apr 02, 2014 | 254.86 | 255.83 | 251.35 | 253.07 | 828,203 | -0.63(-0.25%) |
Apr 01, 2014 | 255.58 | 255.91 | 250.80 | 253.70 | 1,150,042 | +0.10(+0.04%) |
Mar 31, 2014 | 256.77 | 258.48 | 250.92 | 253.60 | 1,145,930 | -1.66(-0.65%) |
Mar 28, 2014 | 254.62 | 258.66 | 253.52 | 255.25 | 937,048 | +0.93(+0.37%) |
Mar 27, 2014 | 252.28 | 254.53 | 249.38 | 254.32 | 1,096,198 | +0.65(+0.26%) |
Mar 26, 2014 | 259.87 | 262.16 | 253.50 | 253.67 | 1,155,134 | -5.56(-2.14%) |
Mar 25, 2014 | 263.20 | 264.54 | 256.67 | 259.23 | 1,174,408 | -2.00(-0.77%) |
Mar 24, 2014 | 268.17 | 269.84 | 260.11 | 261.23 | 1,101,118 | -5.44(-2.04%) |
Mar 21, 2014 | 276.53 | 279.69 | 266.68 | 266.68 | 2,191,919 | -7.23(-2.64%) |
Mar 20, 2014 | 264.53 | 274.11 | 264.33 | 273.91 | 1,022,558 | +9.18(+3.47%) |
Mar 19, 2014 | 268.53 | 271.80 | 262.48 | 264.73 | 1,002,476 | -3.37(-1.26%) |
Mar 18, 2014 | 264.02 | 268.18 | 262.74 | 268.10 | 1,088,295 | +5.81(+2.21%) |
Mar 17, 2014 | 260.00 | 267.42 | 259.61 | 262.29 | 1,160,625 | +2.98(+1.15%) |
Mar 14, 2014 | 258.53 | 261.61 | 256.02 | 259.31 | 752,639 | +0.42(+0.16%) |
Mar 13, 2014 | 267.16 | 267.42 | 256.75 | 258.89 | 550,231 | -7.20(-2.71%) |
Mar 12, 2014 | 263.73 | 266.28 | 260.07 | 266.10 | 438,502 | +0.47(+0.18%) |
Mar 11, 2014 | 265.58 | 267.68 | 263.53 | 265.63 | 498,303 | +1.10(+0.42%) |
Mar 10, 2014 | 268.13 | 269.27 | 263.41 | 264.54 | 525,860 | -3.33(-1.24%) |
Mar 07, 2014 | 267.40 | 268.56 | 265.25 | 267.87 | 446,360 | +1.53(+0.57%) |
Mar 06, 2014 | 265.77 | 266.93 | 262.51 | 266.34 | 521,825 | +1.99(+0.75%) |
Mar 05, 2014 | 265.75 | 266.55 | 262.50 | 264.35 | 426,722 | -2.91(-1.09%) |
Mar 04, 2014 | 262.45 | 267.63 | 262.12 | 267.26 | 564,996 | +8.31(+3.21%) |
Mar 03, 2014 | 261.85 | 261.86 | 255.09 | 258.95 | 815,060 | -6.43(-2.42%) |
Feb 28, 2014 | 265.02 | 267.50 | 262.51 | 265.38 | 697,868 | +0.78(+0.30%) |
Feb 27, 2014 | 263.05 | 266.47 | 261.29 | 264.60 | 680,284 | -0.94(-0.35%) |
Feb 26, 2014 | 267.31 | 268.49 | 264.48 | 265.54 | 729,672 | -0.19(-0.07%) |
Feb 25, 2014 | 265.78 | 269.73 | 264.62 | 265.73 | 633,690 | -0.76(-0.29%) |
Feb 24, 2014 | 261.78 | 268.28 | 261.31 | 266.49 | 697,246 | +3.12(+1.18%) |
Feb 21, 2014 | 265.29 | 265.93 | 262.81 | 263.37 | 740,015 | -1.19(-0.45%) |
Feb 20, 2014 | 263.08 | 264.75 | 259.94 | 264.56 | 945,174 | +3.30(+1.26%) |
Feb 19, 2014 | 264.94 | 265.77 | 260.61 | 261.27 | 431,895 | -3.02(-1.14%) |
Feb 18, 2014 | 260.24 | 264.38 | 260.17 | 264.28 | 524,905 | +3.56(+1.36%) |
Feb 14, 2014 | 260.06 | 260.73 | 260.73 | 260.73 | 462,072 | +0.66(+0.25%) |
Feb 13, 2014 | 256.45 | 260.29 | 254.03 | 260.07 | 737,988 | +2.70(+1.05%) |
Feb 12, 2014 | 254.94 | 259.07 | 254.20 | 257.37 | 773,892 | +2.42(+0.95%) |
Feb 11, 2014 | 249.00 | 256.38 | 248.17 | 254.95 | 792,640 | +5.49(+2.20%) |
Feb 10, 2014 | 248.20 | 249.52 | 244.85 | 249.46 | 989,447 | +2.72(+1.10%) |
Feb 07, 2014 | 242.04 | 251.87 | 241.12 | 246.74 | 1,416,183 | +6.08(+2.53%) |
Feb 06, 2014 | 222.01 | 240.87 | 221.19 | 240.66 | 2,081,272 | +22.66(+10.40%) |
Feb 05, 2014 | 218.86 | 221.02 | 214.57 | 218.00 | 1,149,088 | -2.31(-1.05%) |
Feb 04, 2014 | 219.77 | 221.71 | 219.14 | 220.30 | 646,119 | +0.88(+0.40%) |
Feb 03, 2014 | 223.39 | 226.87 | 217.59 | 219.42 | 1,847,378 | -3.66(-1.64%) |
Jan 31, 2014 | 227.88 | 230.28 | 222.46 | 223.08 | 1,291,511 | -8.65(-3.73%) |
Jan 30, 2014 | 231.12 | 232.62 | 229.01 | 231.72 | 707,996 | +3.72(+1.63%) |
Jan 29, 2014 | 224.89 | 231.36 | 224.66 | 228.00 | 788,963 | -0.88(-0.38%) |
Jan 28, 2014 | 225.54 | 229.32 | 225.54 | 228.88 | 726,599 | +3.66(+1.62%) |
Jan 27, 2014 | 233.95 | 233.95 | 223.84 | 225.22 | 1,334,898 | -7.22(-3.11%) |
Jan 24, 2014 | 235.90 | 237.25 | 231.87 | 232.44 | 756,183 | -5.79(-2.43%) |
Jan 23, 2014 | 241.51 | 245.14 | 237.23 | 238.23 | 823,376 | -5.59(-2.29%) |
Jan 22, 2014 | 236.98 | 244.48 | 236.63 | 243.81 | 737,776 | +6.71(+2.83%) |
Jan 21, 2014 | 240.31 | 241.09 | 236.43 | 237.10 | 642,861 | -2.01(-0.84%) |
Jan 17, 2014 | 237.66 | 239.12 | 239.12 | 239.12 | 569,828 | +1.80(+0.76%) |
Jan 16, 2014 | 235.40 | 238.68 | 235.07 | 237.32 | 562,874 | +1.36(+0.58%) |
Jan 15, 2014 | 238.61 | 240.68 | 235.77 | 235.96 | 681,122 | -2.16(-0.91%) |
Jan 14, 2014 | 234.90 | 238.13 | 232.86 | 238.12 | 504,531 | +4.48(+1.92%) |
Jan 13, 2014 | 239.17 | 240.49 | 232.34 | 233.64 | 706,459 | -6.75(-2.81%) |
Jan 10, 2014 | 241.02 | 242.52 | 239.35 | 240.39 | 1,096,248 | -0.66(-0.27%) |
Jan 09, 2014 | 241.22 | 245.09 | 240.93 | 241.05 | 657,089 | +0.91(+0.38%) |
Jan 08, 2014 | 238.31 | 240.38 | 237.35 | 240.14 | 898,111 | +2.61(+1.10%) |
Jan 07, 2014 | 237.35 | 237.61 | 234.25 | 237.53 | 1,386,195 | -2.89(-1.20%) |
Jan 06, 2014 | 245.78 | 245.81 | 240.22 | 240.42 | 691,480 | -5.04(-2.05%) |
Jan 03, 2014 | 244.90 | 246.99 | 244.21 | 245.45 | 534,969 | +1.27(+0.52%) |
Jan 02, 2014 | 244.28 | 244.50 | 240.87 | 244.19 | 588,370 | -0.55(-0.22%) |
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%) |