Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.75 | 112.50 | 110.50 | 111.50 | 69,290 | -0.50(-0.45%) |
Apr 29, 2014 | 111.25 | 112.12 | 110.50 | 112.00 | 58,255 | +0.50(+0.45%) |
Apr 28, 2014 | 110.75 | 114.55 | 109.50 | 111.50 | 117,142 | +1.00(+0.90%) |
Apr 25, 2014 | 113.50 | 114.50 | 110.50 | 110.50 | 95,890 | -3.75(-3.28%) |
Apr 24, 2014 | 112.50 | 114.75 | 111.00 | 114.25 | 114,976 | +2.50(+2.24%) |
Apr 23, 2014 | 113.75 | 114.00 | 111.25 | 111.75 | 87,723 | -2.50(-2.19%) |
Apr 22, 2014 | 114.75 | 115.75 | 113.75 | 114.25 | 62,163 | +0.25(+0.22%) |
Apr 21, 2014 | 112.00 | 114.00 | 110.75 | 114.00 | 59,126 | +2.50(+2.24%) |
Apr 17, 2014 | 111.75 | 111.50 | 111.50 | 111.50 | 64,680 | -0.50(-0.45%) |
Apr 16, 2014 | 113.25 | 114.25 | 111.25 | 112.00 | 78,320 | -0.50(-0.44%) |
Apr 15, 2014 | 113.50 | 115.50 | 109.00 | 112.50 | 177,288 | -1.25(-1.10%) |
Apr 14, 2014 | 116.25 | 118.00 | 112.50 | 113.75 | 122,037 | -1.75(-1.52%) |
Apr 11, 2014 | 117.75 | 119.50 | 114.25 | 115.50 | 129,705 | -3.25(-2.74%) |
Apr 10, 2014 | 119.75 | 122.00 | 117.75 | 118.75 | 122,997 | -1.00(-0.84%) |
Apr 09, 2014 | 119.75 | 121.25 | 116.50 | 119.75 | 133,786 | +0.00(+0.00%) |
Apr 08, 2014 | 118.25 | 121.00 | 116.50 | 119.75 | 131,367 | +1.50(+1.27%) |
Apr 07, 2014 | 121.25 | 121.25 | 117.00 | 118.25 | 104,015 | -3.00(-2.47%) |
Apr 04, 2014 | 120.25 | 123.75 | 120.00 | 121.25 | 154,734 | +2.25(+1.89%) |
Apr 03, 2014 | 121.50 | 122.25 | 118.25 | 119.00 | 204,272 | -2.50(-2.06%) |
Apr 02, 2014 | 120.75 | 121.75 | 119.25 | 121.50 | 180,038 | +1.50(+1.25%) |
Apr 01, 2014 | 118.25 | 121.25 | 118.00 | 120.00 | 95,006 | +1.75(+1.48%) |
Mar 31, 2014 | 120.50 | 121.00 | 118.25 | 118.25 | 94,430 | -1.25(-1.05%) |
Mar 28, 2014 | 116.50 | 120.50 | 116.50 | 119.50 | 106,640 | +2.50(+2.14%) |
Mar 27, 2014 | 117.25 | 118.00 | 114.00 | 117.00 | 138,872 | +1.75(+1.52%) |
Mar 26, 2014 | 118.00 | 119.25 | 114.25 | 115.25 | 152,827 | -2.25(-1.91%) |
Mar 25, 2014 | 119.50 | 121.00 | 117.50 | 117.50 | 102,853 | -1.50(-1.26%) |
Mar 24, 2014 | 120.50 | 121.25 | 116.75 | 119.00 | 134,402 | -1.25(-1.04%) |
Mar 21, 2014 | 122.25 | 122.25 | 119.00 | 120.25 | 149,915 | -1.25(-1.03%) |
Mar 20, 2014 | 125.50 | 126.00 | 120.50 | 121.50 | 173,628 | -3.00(-2.41%) |
Mar 19, 2014 | 128.25 | 128.50 | 122.75 | 124.50 | 237,872 | +1.25(+1.01%) |
Mar 18, 2014 | 118.75 | 124.00 | 118.75 | 123.25 | 246,398 | +5.00(+4.23%) |
Mar 17, 2014 | 121.00 | 123.25 | 118.00 | 118.25 | 217,359 | -2.50(-2.07%) |
Mar 14, 2014 | 120.00 | 121.75 | 119.12 | 120.75 | 158,906 | +1.25(+1.05%) |
Mar 13, 2014 | 122.75 | 123.50 | 119.00 | 119.50 | 222,342 | -3.00(-2.45%) |
Mar 12, 2014 | 123.00 | 124.25 | 121.00 | 122.50 | 179,135 | -0.75(-0.61%) |
Mar 11, 2014 | 123.75 | 127.25 | 121.50 | 123.25 | 216,169 | -0.50(-0.40%) |
Mar 10, 2014 | 127.25 | 128.00 | 123.25 | 123.75 | 287,114 | -3.25(-2.56%) |
Mar 07, 2014 | 131.25 | 131.25 | 126.25 | 127.00 | 311,017 | -3.50(-2.68%) |
Mar 06, 2014 | 136.25 | 136.50 | 130.00 | 130.50 | 394,520 | -5.50(-4.04%) |
Mar 05, 2014 | 143.38 | 147.25 | 134.50 | 136.00 | 675,941 | -15.75(-10.38%) |
Mar 04, 2014 | 151.50 | 152.88 | 149.25 | 151.75 | 164,868 | +1.50(+1.00%) |
Mar 03, 2014 | 149.50 | 151.25 | 147.25 | 150.25 | 135,676 | -1.50(-0.99%) |
Feb 28, 2014 | 154.75 | 155.00 | 150.75 | 151.75 | 105,313 | -2.75(-1.78%) |
Feb 27, 2014 | 153.25 | 154.75 | 151.25 | 154.50 | 141,367 | +1.00(+0.65%) |
Feb 26, 2014 | 145.25 | 154.50 | 143.25 | 153.50 | 423,808 | +7.75(+5.32%) |
Feb 25, 2014 | 143.50 | 146.00 | 142.50 | 145.75 | 124,436 | +2.25(+1.57%) |
Feb 24, 2014 | 146.75 | 147.88 | 142.78 | 143.50 | 148,697 | -3.50(-2.38%) |
Feb 21, 2014 | 144.00 | 148.00 | 143.75 | 147.00 | 146,245 | +3.00(+2.08%) |
Feb 20, 2014 | 143.00 | 145.12 | 141.50 | 144.00 | 78,563 | +1.00(+0.70%) |
Feb 19, 2014 | 144.25 | 146.75 | 142.75 | 143.00 | 88,599 | -2.00(-1.38%) |
Feb 18, 2014 | 147.00 | 147.50 | 142.50 | 145.00 | 114,402 | -2.25(-1.53%) |
Feb 14, 2014 | 145.75 | 147.25 | 147.25 | 147.25 | 84,052 | +2.00(+1.38%) |
Feb 13, 2014 | 142.25 | 146.00 | 141.25 | 145.25 | 65,359 | +1.50(+1.04%) |
Feb 12, 2014 | 145.75 | 146.25 | 143.00 | 143.75 | 92,572 | -1.50(-1.03%) |
Feb 11, 2014 | 146.75 | 146.75 | 143.88 | 145.25 | 95,054 | -0.75(-0.51%) |
Feb 10, 2014 | 147.00 | 148.75 | 145.50 | 146.00 | 73,744 | -1.75(-1.18%) |
Feb 07, 2014 | 147.25 | 148.50 | 145.50 | 147.75 | 94,480 | +1.25(+0.85%) |
Feb 06, 2014 | 143.25 | 147.75 | 143.25 | 146.50 | 87,940 | +3.25(+2.27%) |
Feb 05, 2014 | 145.25 | 147.00 | 141.75 | 143.25 | 81,949 | -2.00(-1.38%) |
Feb 04, 2014 | 146.50 | 149.75 | 145.00 | 145.25 | 93,473 | -1.25(-0.85%) |
Feb 03, 2014 | 149.75 | 150.50 | 144.25 | 146.50 | 134,443 | -4.25(-2.82%) |
Jan 31, 2014 | 144.25 | 153.00 | 143.00 | 150.75 | 153,016 | +3.75(+2.55%) |
Jan 30, 2014 | 152.50 | 153.50 | 146.75 | 147.00 | 181,697 | -4.25(-2.81%) |
Jan 29, 2014 | 147.00 | 152.00 | 145.00 | 151.25 | 167,914 | +3.00(+2.02%) |
Jan 28, 2014 | 144.50 | 149.75 | 144.00 | 148.25 | 185,821 | +5.00(+3.49%) |
Jan 27, 2014 | 146.25 | 148.75 | 138.50 | 143.25 | 227,297 | -2.50(-1.72%) |
Jan 24, 2014 | 152.75 | 152.75 | 145.50 | 145.75 | 193,804 | -7.25(-4.74%) |
Jan 23, 2014 | 152.00 | 154.00 | 150.50 | 153.00 | 111,628 | +0.25(+0.16%) |
Jan 22, 2014 | 150.00 | 154.00 | 149.25 | 152.75 | 108,892 | +2.50(+1.66%) |
Jan 21, 2014 | 150.00 | 151.00 | 145.25 | 150.25 | 151,649 | +0.75(+0.50%) |
Jan 17, 2014 | 152.25 | 149.50 | 149.50 | 149.50 | 112,372 | -2.75(-1.81%) |
Jan 16, 2014 | 153.00 | 154.50 | 149.25 | 152.25 | 144,050 | -0.75(-0.49%) |
Jan 15, 2014 | 154.25 | 155.00 | 153.00 | 153.00 | 89,152 | -1.25(-0.81%) |
Jan 14, 2014 | 153.75 | 155.75 | 153.50 | 154.25 | 93,222 | +0.75(+0.49%) |
Jan 13, 2014 | 156.25 | 156.25 | 152.50 | 153.50 | 122,287 | -2.75(-1.76%) |
Jan 10, 2014 | 156.00 | 158.69 | 155.50 | 156.25 | 128,544 | +1.25(+0.81%) |
Jan 09, 2014 | 155.75 | 157.25 | 152.75 | 155.00 | 139,015 | +0.00(+0.00%) |
Jan 08, 2014 | 151.75 | 156.50 | 151.50 | 155.00 | 178,236 | +3.50(+2.31%) |
Jan 07, 2014 | 160.75 | 161.25 | 150.25 | 151.50 | 346,219 | -8.25(-5.16%) |
Jan 06, 2014 | 166.00 | 167.00 | 157.25 | 159.75 | 224,035 | -6.00(-3.62%) |
Jan 03, 2014 | 165.00 | 170.00 | 164.50 | 165.75 | 163,465 | +0.75(+0.45%) |
Jan 02, 2014 | 165.50 | 165.50 | 161.50 | 165.00 | 202,569 | -0.50(-0.30%) |
Dec 31, 2013 | 161.25 | 165.50 | 165.50 | 165.50 | 183,036 | +4.50(+2.80%) |
Dec 30, 2013 | 160.75 | 161.75 | 158.75 | 161.00 | 143,922 | +1.00(+0.62%) |
Dec 27, 2013 | 158.75 | 160.75 | 156.50 | 160.00 | 152,757 | +2.25(+1.43%) |
Dec 26, 2013 | 156.75 | 160.75 | 155.38 | 157.75 | 209,584 | +2.00(+1.28%) |
Dec 24, 2013 | 153.75 | 160.00 | 152.00 | 155.75 | 199,970 | +1.50(+0.97%) |
Dec 23, 2013 | 147.50 | 154.75 | 147.25 | 154.25 | 267,162 | +8.00(+5.47%) |
Dec 20, 2013 | 142.00 | 146.25 | 141.50 | 146.25 | 213,146 | +5.25(+3.72%) |
Dec 19, 2013 | 141.75 | 143.00 | 140.00 | 141.00 | 120,233 | -1.75(-1.23%) |
Dec 18, 2013 | 139.50 | 144.50 | 138.00 | 142.75 | 307,418 | +5.50(+4.01%) |
Dec 17, 2013 | 134.75 | 138.00 | 133.00 | 137.25 | 129,284 | +1.50(+1.10%) |
Dec 16, 2013 | 135.50 | 138.75 | 134.75 | 135.75 | 226,277 | +1.50(+1.12%) |
Dec 13, 2013 | 133.12 | 135.50 | 130.56 | 134.25 | 258,445 | +2.25(+1.70%) |
Dec 12, 2013 | 128.75 | 132.00 | 126.75 | 132.00 | 348,811 | +7.25(+5.81%) |
Dec 11, 2013 | 128.75 | 129.00 | 124.00 | 124.75 | 186,715 | -4.00(-3.11%) |
Dec 10, 2013 | 128.00 | 130.00 | 127.50 | 128.75 | 124,218 | +1.00(+0.78%) |
Dec 09, 2013 | 124.00 | 128.25 | 124.00 | 127.75 | 120,911 | +4.00(+3.23%) |
Dec 06, 2013 | 124.75 | 125.75 | 123.75 | 123.75 | 98,602 | +0.25(+0.20%) |
Dec 05, 2013 | 124.00 | 125.25 | 122.75 | 123.50 | 89,172 | -0.75(-0.60%) |
Dec 04, 2013 | 123.50 | 126.75 | 123.00 | 124.25 | 108,600 | +0.00(+0.00%) |
Dec 03, 2013 | 125.00 | 126.50 | 123.25 | 124.25 | 106,151 | -1.75(-1.39%) |
Dec 02, 2013 | 128.50 | 129.58 | 125.50 | 126.00 | 128,984 | -2.25(-1.75%) |
Nov 29, 2013 | 127.00 | 128.75 | 126.25 | 128.25 | 78,271 | +1.50(+1.18%) |
Nov 27, 2013 | 125.00 | 127.25 | 123.25 | 126.75 | 227,561 | +1.75(+1.40%) |
Nov 26, 2013 | 121.25 | 125.00 | 120.75 | 125.00 | 208,526 | +4.50(+3.73%) |
Nov 25, 2013 | 123.00 | 123.00 | 120.25 | 120.50 | 205,053 | -2.00(-1.63%) |
Nov 22, 2013 | 125.00 | 125.75 | 122.50 | 122.50 | 94,006 | -3.00(-2.39%) |
Nov 21, 2013 | 121.00 | 126.00 | 119.25 | 125.50 | 188,309 | +4.75(+3.93%) |
Nov 20, 2013 | 120.75 | 123.50 | 119.50 | 120.75 | 122,293 | +0.75(+0.62%) |
Nov 19, 2013 | 121.75 | 122.75 | 119.75 | 120.00 | 148,999 | -1.75(-1.44%) |
Nov 18, 2013 | 124.00 | 125.25 | 121.25 | 121.75 | 186,658 | -1.75(-1.42%) |
Nov 15, 2013 | 124.50 | 125.75 | 123.25 | 123.50 | 157,939 | -1.00(-0.80%) |
Nov 14, 2013 | 122.00 | 125.50 | 121.50 | 124.50 | 197,401 | +2.75(+2.26%) |
Nov 13, 2013 | 122.00 | 124.00 | 120.50 | 121.75 | 155,310 | -1.25(-1.02%) |
Nov 12, 2013 | 121.75 | 123.75 | 120.25 | 123.00 | 178,689 | +1.50(+1.23%) |
Nov 11, 2013 | 123.00 | 123.75 | 121.50 | 121.50 | 141,340 | -2.25(-1.82%) |
Nov 08, 2013 | 123.25 | 124.50 | 121.75 | 123.75 | 145,024 | -0.25(-0.20%) |
Nov 07, 2013 | 126.00 | 127.78 | 123.75 | 124.00 | 168,007 | -0.25(-0.20%) |
Nov 06, 2013 | 125.00 | 126.50 | 124.00 | 124.25 | 138,727 | +0.00(+0.00%) |
Nov 05, 2013 | 125.25 | 126.75 | 123.50 | 124.25 | 186,838 | -2.00(-1.58%) |
Nov 04, 2013 | 126.75 | 128.25 | 125.50 | 126.25 | 146,327 | +0.50(+0.40%) |
Nov 01, 2013 | 126.50 | 127.50 | 124.62 | 125.75 | 209,795 | -0.75(-0.59%) |
Oct 31, 2013 | 130.00 | 130.50 | 126.50 | 126.50 | 140,546 | -4.00(-3.07%) |
Oct 30, 2013 | 132.75 | 133.25 | 129.50 | 130.50 | 104,911 | -2.75(-2.06%) |
Oct 29, 2013 | 131.75 | 133.50 | 131.00 | 133.25 | 85,137 | +1.75(+1.33%) |
Oct 28, 2013 | 134.00 | 135.28 | 131.25 | 131.50 | 145,808 | -2.50(-1.87%) |
Oct 25, 2013 | 135.75 | 136.25 | 133.75 | 134.00 | 138,160 | -0.25(-0.19%) |
Oct 24, 2013 | 132.00 | 136.50 | 131.50 | 134.25 | 207,612 | +3.25(+2.48%) |
Oct 23, 2013 | 128.25 | 132.25 | 128.25 | 131.00 | 148,266 | +1.50(+1.16%) |
Oct 22, 2013 | 127.50 | 130.50 | 127.00 | 129.50 | 200,319 | +2.75(+2.17%) |
Oct 21, 2013 | 130.50 | 132.00 | 126.25 | 126.75 | 228,644 | -4.00(-3.06%) |
Oct 18, 2013 | 132.00 | 132.50 | 129.50 | 130.75 | 112,313 | -0.25(-0.19%) |
Oct 17, 2013 | 125.50 | 131.50 | 125.50 | 131.00 | 209,411 | +4.00(+3.15%) |
Oct 16, 2013 | 125.75 | 127.50 | 124.12 | 127.00 | 144,953 | +2.00(+1.60%) |
Oct 15, 2013 | 126.00 | 126.25 | 123.75 | 125.00 | 146,474 | -1.00(-0.79%) |
Oct 14, 2013 | 126.25 | 127.00 | 123.75 | 126.00 | 128,917 | -1.25(-0.98%) |
Oct 11, 2013 | 124.75 | 128.00 | 124.50 | 127.25 | 134,241 | +2.50(+2.00%) |
Oct 10, 2013 | 125.25 | 126.50 | 124.00 | 124.75 | 159,164 | +1.50(+1.22%) |
Oct 09, 2013 | 124.75 | 125.75 | 120.75 | 123.25 | 170,514 | -0.25(-0.20%) |
Oct 08, 2013 | 126.25 | 127.50 | 122.75 | 123.50 | 217,398 | -2.50(-1.98%) |
Oct 07, 2013 | 126.00 | 128.25 | 125.50 | 126.00 | 179,384 | -0.75(-0.59%) |
Oct 04, 2013 | 128.50 | 129.25 | 126.25 | 126.75 | 242,127 | -2.00(-1.55%) |
Oct 03, 2013 | 131.75 | 133.00 | 128.75 | 128.75 | 181,004 | -3.25(-2.46%) |
Oct 02, 2013 | 130.00 | 133.50 | 130.00 | 132.00 | 102,822 | +1.00(+0.76%) |
Oct 01, 2013 | 130.50 | 132.25 | 130.25 | 131.00 | 74,788 | +0.25(+0.19%) |
Sep 30, 2013 | 127.00 | 132.25 | 127.00 | 130.75 | 175,039 | +1.75(+1.36%) |
Sep 27, 2013 | 131.25 | 133.25 | 128.75 | 129.00 | 103,347 | -3.25(-2.46%) |
Sep 26, 2013 | 132.25 | 133.00 | 129.62 | 132.25 | 131,196 | +0.50(+0.38%) |
Sep 25, 2013 | 130.50 | 135.25 | 128.50 | 131.75 | 197,329 | +1.75(+1.35%) |
Sep 24, 2013 | 130.50 | 134.25 | 128.75 | 130.00 | 202,818 | +0.50(+0.39%) |
Sep 23, 2013 | 130.50 | 131.25 | 128.00 | 129.50 | 144,108 | -2.00(-1.52%) |
Sep 20, 2013 | 136.50 | 136.50 | 131.25 | 131.50 | 245,770 | -5.00(-3.66%) |
Sep 19, 2013 | 138.75 | 139.75 | 135.25 | 136.50 | 184,953 | -1.75(-1.27%) |
Sep 18, 2013 | 131.00 | 138.25 | 128.25 | 138.25 | 337,468 | +7.00(+5.33%) |
Sep 17, 2013 | 130.25 | 132.00 | 129.88 | 131.25 | 109,744 | +0.25(+0.19%) |
Sep 16, 2013 | 135.75 | 135.75 | 129.50 | 131.00 | 196,037 | -1.75(-1.32%) |
Sep 13, 2013 | 131.50 | 134.25 | 129.00 | 132.75 | 171,937 | +1.50(+1.14%) |
Sep 12, 2013 | 130.00 | 133.50 | 129.50 | 131.25 | 214,061 | +1.75(+1.35%) |
Sep 11, 2013 | 126.50 | 130.00 | 125.75 | 129.50 | 204,740 | +2.50(+1.97%) |
Sep 10, 2013 | 129.75 | 130.25 | 125.25 | 127.00 | 269,926 | -1.75(-1.36%) |
Sep 09, 2013 | 125.75 | 131.25 | 124.75 | 128.75 | 399,661 | +2.75(+2.18%) |
Sep 06, 2013 | 127.75 | 128.50 | 125.00 | 126.00 | 299,286 | +0.25(+0.20%) |
Sep 05, 2013 | 127.00 | 127.50 | 124.00 | 125.75 | 164,577 | -1.00(-0.79%) |
Sep 04, 2013 | 127.50 | 129.00 | 126.00 | 126.75 | 141,574 | -1.00(-0.78%) |
Sep 03, 2013 | 129.75 | 131.50 | 127.25 | 127.75 | 154,887 | -1.00(-0.78%) |
Aug 30, 2013 | 131.00 | 131.25 | 128.00 | 128.75 | 112,336 | -2.25(-1.72%) |
Aug 29, 2013 | 128.75 | 132.50 | 128.75 | 131.00 | 123,752 | +1.75(+1.35%) |
Aug 28, 2013 | 130.50 | 130.75 | 128.00 | 129.25 | 173,522 | -1.75(-1.34%) |
Aug 27, 2013 | 129.50 | 131.25 | 127.00 | 131.00 | 229,604 | -1.00(-0.76%) |
Aug 26, 2013 | 130.25 | 134.25 | 128.75 | 132.00 | 188,089 | +1.50(+1.15%) |
Aug 23, 2013 | 135.25 | 135.50 | 129.75 | 130.50 | 197,706 | -4.75(-3.51%) |
Aug 22, 2013 | 133.75 | 137.50 | 133.75 | 135.25 | 134,006 | +1.50(+1.12%) |
Aug 21, 2013 | 131.00 | 134.75 | 129.75 | 133.75 | 188,280 | +1.75(+1.33%) |
Aug 20, 2013 | 127.25 | 132.00 | 127.00 | 132.00 | 148,769 | +5.50(+4.35%) |
Aug 19, 2013 | 132.75 | 134.00 | 125.25 | 126.50 | 273,426 | -5.50(-4.17%) |
Aug 16, 2013 | 133.00 | 137.21 | 131.50 | 132.00 | 158,186 | -1.00(-0.75%) |
Aug 15, 2013 | 128.75 | 135.00 | 125.00 | 133.00 | 291,393 | +3.25(+2.50%) |
Aug 14, 2013 | 134.00 | 134.50 | 129.00 | 129.75 | 218,226 | +0.00(+0.00%) |
Aug 13, 2013 | 132.75 | 133.50 | 129.25 | 129.75 | 143,223 | -3.00(-2.26%) |
Aug 12, 2013 | 130.00 | 133.75 | 129.75 | 132.75 | 75,076 | +1.75(+1.34%) |
Aug 09, 2013 | 130.00 | 132.00 | 129.50 | 131.00 | 111,553 | +0.50(+0.38%) |
Aug 08, 2013 | 132.25 | 133.25 | 130.00 | 130.50 | 86,841 | -0.25(-0.19%) |
Aug 07, 2013 | 132.25 | 132.50 | 129.12 | 130.75 | 141,099 | -2.25(-1.69%) |
Aug 06, 2013 | 136.25 | 136.25 | 132.00 | 133.00 | 131,028 | -3.75(-2.74%) |
Aug 05, 2013 | 137.75 | 137.80 | 135.25 | 136.75 | 117,050 | -1.00(-0.73%) |
Aug 02, 2013 | 135.75 | 138.50 | 133.75 | 137.75 | 215,638 | +2.50(+1.85%) |
Aug 01, 2013 | 134.75 | 136.75 | 133.25 | 135.25 | 206,806 | +1.50(+1.12%) |
Jul 31, 2013 | 130.00 | 136.00 | 128.71 | 133.75 | 217,500 | +3.50(+2.69%) |
Jul 30, 2013 | 131.50 | 132.00 | 127.75 | 130.25 | 155,473 | +0.25(+0.19%) |
Jul 29, 2013 | 133.50 | 135.50 | 130.00 | 130.00 | 154,397 | -3.75(-2.80%) |
Jul 26, 2013 | 132.00 | 136.00 | 131.50 | 133.75 | 126,573 | +1.00(+0.75%) |
Jul 25, 2013 | 137.25 | 137.25 | 132.25 | 132.75 | 251,478 | -5.75(-4.15%) |
Jul 24, 2013 | 143.00 | 143.25 | 137.75 | 138.50 | 149,438 | -3.50(-2.46%) |
Jul 23, 2013 | 142.00 | 144.00 | 139.25 | 142.00 | 116,893 | +0.50(+0.35%) |
Jul 22, 2013 | 145.00 | 144.25 | 140.25 | 141.50 | 120,415 | -2.75(-1.91%) |
Jul 19, 2013 | 143.00 | 145.50 | 142.38 | 144.25 | 77,516 | +0.50(+0.35%) |
Jul 18, 2013 | 144.50 | 145.75 | 142.88 | 143.75 | 98,383 | -0.72(-0.50%) |
Jul 17, 2013 | 142.50 | 146.00 | 140.50 | 144.47 | 127,515 | +1.47(+1.03%) |
Jul 16, 2013 | 143.00 | 147.00 | 141.25 | 143.00 | 122,914 | -0.50(-0.35%) |
Jul 15, 2013 | 146.50 | 147.25 | 142.50 | 143.50 | 118,600 | -2.25(-1.54%) |
Jul 12, 2013 | 145.50 | 148.00 | 144.00 | 145.75 | 152,660 | +1.50(+1.04%) |
Jul 11, 2013 | 140.00 | 145.00 | 140.00 | 144.25 | 227,893 | +7.75(+5.68%) |
Jul 10, 2013 | 138.00 | 139.50 | 134.50 | 136.50 | 136,356 | -1.00(-0.73%) |
Jul 09, 2013 | 133.25 | 139.50 | 132.75 | 137.50 | 187,952 | +5.50(+4.17%) |
Jul 08, 2013 | 134.50 | 136.75 | 131.50 | 132.00 | 141,093 | -2.25(-1.68%) |
Jul 05, 2013 | 139.75 | 140.25 | 132.50 | 134.25 | 198,697 | -3.75(-2.72%) |
Jul 03, 2013 | 140.25 | 140.50 | 137.75 | 138.00 | 86,407 | -2.75(-1.95%) |
Jul 02, 2013 | 143.24 | 144.00 | 140.50 | 140.75 | 115,607 | -1.25(-0.88%) |
Jul 01, 2013 | 141.75 | 144.00 | 141.00 | 142.00 | 117,350 | +1.75(+1.25%) |
Jun 28, 2013 | 143.00 | 143.75 | 140.25 | 140.25 | 218,150 | -3.00(-2.09%) |
Jun 27, 2013 | 140.25 | 143.75 | 139.50 | 143.25 | 173,480 | +5.00(+3.62%) |
Jun 26, 2013 | 137.50 | 142.25 | 136.25 | 138.25 | 224,082 | +2.50(+1.84%) |
Jun 25, 2013 | 138.25 | 141.75 | 135.00 | 135.75 | 314,450 | +1.75(+1.31%) |
Jun 24, 2013 | 135.00 | 137.75 | 129.50 | 134.00 | 421,405 | -5.75(-4.11%) |
Jun 21, 2013 | 147.00 | 149.50 | 135.38 | 139.75 | 592,755 | -7.25(-4.93%) |
Jun 20, 2013 | 152.25 | 152.50 | 145.25 | 147.00 | 420,156 | -8.50(-5.47%) |
Jun 19, 2013 | 160.25 | 161.50 | 154.75 | 155.50 | 229,748 | -5.25(-3.27%) |
Jun 18, 2013 | 159.50 | 161.75 | 155.00 | 160.75 | 268,957 | +1.50(+0.94%) |
Jun 17, 2013 | 158.50 | 161.50 | 156.50 | 159.25 | 309,737 | +2.25(+1.43%) |
Jun 14, 2013 | 154.00 | 158.50 | 154.00 | 157.00 | 366,279 | +3.00(+1.95%) |
Jun 13, 2013 | 146.75 | 155.00 | 146.75 | 154.00 | 289,569 | +6.25(+4.23%) |
Jun 12, 2013 | 148.00 | 151.24 | 146.25 | 147.75 | 288,975 | +1.75(+1.20%) |
Jun 11, 2013 | 146.75 | 149.50 | 144.75 | 146.00 | 223,768 | -3.25(-2.18%) |
Jun 10, 2013 | 153.75 | 154.00 | 146.75 | 149.25 | 251,733 | -4.25(-2.77%) |
Jun 07, 2013 | 154.75 | 156.00 | 151.75 | 153.50 | 254,205 | +0.75(+0.49%) |
Jun 06, 2013 | 152.00 | 153.00 | 147.75 | 152.75 | 361,390 | +2.00(+1.33%) |
Jun 05, 2013 | 151.25 | 160.00 | 148.25 | 150.75 | 779,059 | +1.50(+1.01%) |
Jun 04, 2013 | 151.25 | 154.22 | 147.50 | 149.25 | 458,990 | -2.00(-1.32%) |
Jun 03, 2013 | 154.75 | 156.25 | 148.75 | 151.25 | 289,165 | -2.25(-1.47%) |
May 31, 2013 | 151.50 | 156.25 | 151.50 | 153.50 | 238,106 | +0.75(+0.49%) |
May 30, 2013 | 152.00 | 155.00 | 149.50 | 152.75 | 193,593 | +1.50(+0.99%) |
May 29, 2013 | 153.50 | 154.00 | 148.75 | 151.25 | 245,759 | -2.50(-1.63%) |
May 28, 2013 | 154.00 | 158.75 | 150.50 | 153.75 | 377,226 | +2.75(+1.82%) |
May 24, 2013 | 151.75 | 152.75 | 148.00 | 151.00 | 150,653 | -1.50(-0.98%) |
May 23, 2013 | 145.75 | 153.50 | 144.50 | 152.50 | 264,890 | +4.00(+2.69%) |
May 22, 2013 | 148.00 | 153.75 | 147.00 | 148.50 | 407,692 | +2.50(+1.71%) |
May 21, 2013 | 150.25 | 152.50 | 145.75 | 146.00 | 259,536 | -4.50(-2.99%) |
May 20, 2013 | 151.00 | 153.50 | 149.25 | 150.50 | 196,735 | +0.00(+0.00%) |
May 17, 2013 | 147.25 | 152.25 | 147.25 | 150.50 | 300,979 | +3.75(+2.56%) |
May 16, 2013 | 148.75 | 151.75 | 143.75 | 146.75 | 264,340 | -3.00(-2.00%) |
May 15, 2013 | 152.25 | 153.75 | 149.00 | 149.75 | 162,070 | -2.50(-1.64%) |
May 13, 2013 | 151.50 | 153.75 | 150.00 | 152.25 | 163,343 | +0.25(+0.16%) |
May 10, 2013 | 150.75 | 154.50 | 150.25 | 152.00 | 218,238 | +2.25(+1.50%) |
May 09, 2013 | 146.50 | 151.00 | 146.00 | 149.75 | 192,173 | +2.25(+1.53%) |
May 08, 2013 | 147.50 | 148.00 | 144.25 | 147.50 | 133,282 | -0.50(-0.34%) |
May 07, 2013 | 149.25 | 152.00 | 146.25 | 148.00 | 181,222 | -0.50(-0.34%) |
May 06, 2013 | 144.25 | 148.50 | 144.00 | 148.50 | 214,378 | +5.25(+3.66%) |
May 03, 2013 | 143.50 | 144.50 | 140.75 | 143.25 | 299,753 | +2.00(+1.42%) |
May 02, 2013 | 135.50 | 142.75 | 135.00 | 141.25 | 246,853 | +7.50(+5.61%) |