Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 243.39 | 243.57 | 237.91 | 237.91 | 1,080,312 | -7.88(-3.21%) |
Jul 30, 2014 | 246.84 | 247.60 | 244.07 | 245.78 | 645,597 | +0.22(+0.09%) |
Jul 29, 2014 | 247.60 | 249.24 | 245.45 | 245.56 | 582,209 | -1.48(-0.60%) |
Jul 28, 2014 | 245.85 | 247.94 | 244.56 | 247.04 | 715,937 | +1.19(+0.48%) |
Jul 25, 2014 | 246.45 | 247.30 | 244.85 | 245.85 | 651,041 | -1.91(-0.77%) |
Jul 24, 2014 | 248.49 | 249.18 | 247.05 | 247.77 | 506,680 | +0.63(+0.26%) |
Jul 23, 2014 | 249.73 | 249.83 | 247.09 | 247.13 | 882,258 | -1.96(-0.79%) |
Jul 22, 2014 | 249.16 | 250.91 | 248.77 | 249.09 | 666,463 | +0.34(+0.14%) |
Jul 21, 2014 | 248.32 | 250.26 | 247.84 | 248.75 | 714,912 | -1.75(-0.70%) |
Jul 18, 2014 | 248.35 | 251.17 | 248.00 | 250.50 | 861,743 | +2.40(+0.97%) |
Jul 17, 2014 | 252.16 | 254.43 | 247.73 | 248.10 | 975,513 | -5.76(-2.27%) |
Jul 16, 2014 | 255.32 | 259.12 | 251.81 | 253.86 | 1,130,360 | +1.12(+0.44%) |
Jul 15, 2014 | 252.18 | 254.60 | 251.56 | 252.75 | 1,360,583 | +0.38(+0.15%) |
Jul 14, 2014 | 249.23 | 252.80 | 249.09 | 252.37 | 833,430 | +4.25(+1.71%) |
Jul 11, 2014 | 246.78 | 248.81 | 245.53 | 248.12 | 787,484 | +1.49(+0.60%) |
Jul 10, 2014 | 247.08 | 248.14 | 245.16 | 246.63 | 690,231 | -3.95(-1.58%) |
Jul 09, 2014 | 250.22 | 251.16 | 248.99 | 250.58 | 442,506 | +2.07(+0.83%) |
Jul 08, 2014 | 250.62 | 250.63 | 248.01 | 248.51 | 577,941 | -2.24(-0.89%) |
Jul 07, 2014 | 250.81 | 251.98 | 249.92 | 250.75 | 495,927 | -1.89(-0.75%) |
Jul 03, 2014 | 250.60 | 252.64 | 252.64 | 252.64 | 354,163 | +1.35(+0.54%) |
Jul 02, 2014 | 251.94 | 252.09 | 249.72 | 251.29 | 691,742 | -0.40(-0.16%) |
Jul 01, 2014 | 251.16 | 253.62 | 250.10 | 251.69 | 633,408 | +2.17(+0.87%) |
Jun 30, 2014 | 247.57 | 250.33 | 247.09 | 249.52 | 644,872 | +1.96(+0.79%) |
Jun 27, 2014 | 245.92 | 248.01 | 245.00 | 247.56 | 667,721 | +1.46(+0.59%) |
Jun 26, 2014 | 247.68 | 248.12 | 244.00 | 246.10 | 775,256 | -1.39(-0.56%) |
Jun 25, 2014 | 246.23 | 248.80 | 245.19 | 247.49 | 657,629 | +0.58(+0.23%) |
Jun 24, 2014 | 247.48 | 249.82 | 246.05 | 246.91 | 748,170 | -1.30(-0.52%) |
Jun 23, 2014 | 247.61 | 248.99 | 246.87 | 248.20 | 597,751 | -0.10(-0.04%) |
Jun 20, 2014 | 249.50 | 250.24 | 247.30 | 248.31 | 858,361 | -0.58(-0.24%) |
Jun 19, 2014 | 249.89 | 250.72 | 246.92 | 248.89 | 897,712 | -0.82(-0.33%) |
Jun 18, 2014 | 243.78 | 250.36 | 242.37 | 249.71 | 1,197,831 | +6.09(+2.50%) |
Jun 17, 2014 | 240.22 | 243.73 | 238.77 | 243.62 | 580,355 | +2.08(+0.86%) |
Jun 16, 2014 | 240.81 | 242.01 | 239.30 | 241.54 | 604,252 | -0.05(-0.02%) |
Jun 13, 2014 | 241.74 | 242.80 | 240.53 | 241.59 | 436,446 | +0.49(+0.20%) |
Jun 12, 2014 | 243.22 | 243.47 | 239.87 | 241.10 | 665,752 | -2.01(-0.83%) |
Jun 11, 2014 | 244.23 | 245.13 | 241.87 | 243.11 | 522,820 | -2.58(-1.05%) |
Jun 10, 2014 | 245.26 | 246.51 | 243.68 | 245.69 | 502,999 | +0.58(+0.24%) |
Jun 06, 2014 | 243.38 | 245.59 | 242.48 | 245.11 | 585,535 | +3.15(+1.30%) |
Jun 05, 2014 | 241.67 | 242.68 | 239.26 | 241.97 | 725,363 | +0.87(+0.36%) |
Jun 04, 2014 | 238.51 | 241.37 | 237.75 | 241.10 | 719,472 | +1.66(+0.69%) |
Jun 03, 2014 | 236.54 | 240.78 | 236.06 | 239.44 | 927,137 | +2.00(+0.84%) |
Jun 02, 2014 | 236.61 | 237.91 | 234.57 | 237.44 | 520,952 | +0.88(+0.37%) |
May 30, 2014 | 236.08 | 237.40 | 235.34 | 236.56 | 470,452 | +0.06(+0.03%) |
May 29, 2014 | 234.96 | 236.82 | 234.27 | 236.50 | 523,121 | +2.60(+1.11%) |
May 28, 2014 | 236.46 | 237.26 | 233.74 | 233.90 | 802,949 | -2.45(-1.04%) |
May 27, 2014 | 235.22 | 237.34 | 234.24 | 236.35 | 597,986 | +3.06(+1.31%) |
May 23, 2014 | 233.09 | 233.29 | 233.29 | 233.29 | 461,550 | -0.55(-0.24%) |
May 22, 2014 | 232.08 | 233.99 | 231.23 | 233.84 | 359,109 | +1.16(+0.50%) |
May 21, 2014 | 230.75 | 233.53 | 230.75 | 232.68 | 580,204 | +2.69(+1.17%) |
May 20, 2014 | 231.98 | 232.91 | 228.88 | 229.99 | 563,788 | -1.99(-0.86%) |
May 19, 2014 | 230.57 | 232.50 | 229.81 | 231.98 | 518,265 | +1.14(+0.49%) |
May 16, 2014 | 233.38 | 233.38 | 228.62 | 230.84 | 701,886 | +0.40(+0.17%) |
May 15, 2014 | 233.71 | 234.12 | 229.00 | 230.45 | 853,949 | -3.71(-1.58%) |
May 14, 2014 | 235.21 | 235.91 | 233.67 | 234.16 | 611,712 | -0.90(-0.38%) |
May 13, 2014 | 236.63 | 238.47 | 234.37 | 235.06 | 766,931 | -1.26(-0.53%) |
May 12, 2014 | 230.76 | 237.80 | 230.76 | 236.31 | 894,536 | +1.74(+0.74%) |
May 09, 2014 | 232.94 | 234.83 | 231.69 | 234.57 | 676,054 | +1.52(+0.65%) |
May 08, 2014 | 231.52 | 234.99 | 231.52 | 233.05 | 750,009 | +1.07(+0.46%) |
May 07, 2014 | 230.27 | 232.41 | 228.97 | 231.98 | 788,464 | +2.09(+0.91%) |
May 06, 2014 | 231.39 | 232.19 | 229.75 | 229.90 | 746,286 | -1.70(-0.73%) |
May 05, 2014 | 231.40 | 232.41 | 229.10 | 231.59 | 653,402 | -0.39(-0.17%) |
May 02, 2014 | 233.38 | 236.06 | 231.80 | 231.98 | 780,168 | -1.59(-0.68%) |
May 01, 2014 | 232.74 | 234.91 | 231.22 | 233.57 | 758,711 | +0.04(+0.02%) |
Apr 30, 2014 | 232.08 | 234.42 | 231.21 | 233.53 | 545,195 | +0.39(+0.17%) |
Apr 29, 2014 | 233.91 | 234.76 | 232.61 | 233.15 | 634,494 | +1.55(+0.67%) |
Apr 28, 2014 | 234.33 | 235.57 | 229.17 | 231.59 | 1,040,597 | -1.51(-0.65%) |
Apr 25, 2014 | 235.08 | 235.54 | 232.12 | 233.11 | 507,920 | -2.46(-1.04%) |
Apr 24, 2014 | 237.09 | 238.65 | 234.92 | 235.57 | 702,364 | -3.09(-1.29%) |
Apr 23, 2014 | 238.97 | 240.46 | 237.35 | 238.66 | 625,099 | -0.52(-0.22%) |
Apr 22, 2014 | 237.61 | 240.72 | 236.65 | 239.18 | 746,541 | +1.85(+0.78%) |
Apr 21, 2014 | 239.07 | 239.21 | 236.79 | 237.32 | 839,548 | -1.94(-0.81%) |
Apr 17, 2014 | 242.81 | 239.26 | 239.26 | 239.26 | 1,303,966 | -1.37(-0.57%) |
Apr 16, 2014 | 234.12 | 241.02 | 234.12 | 240.63 | 1,404,079 | +7.32(+3.14%) |
Apr 15, 2014 | 232.66 | 234.12 | 228.88 | 233.31 | 816,451 | +1.74(+0.75%) |
Apr 14, 2014 | 231.37 | 231.97 | 228.80 | 231.57 | 939,570 | +3.69(+1.62%) |
Apr 11, 2014 | 229.46 | 230.55 | 226.70 | 227.88 | 1,198,187 | -1.74(-0.76%) |
Apr 10, 2014 | 239.82 | 239.84 | 229.62 | 229.62 | 1,128,577 | -9.60(-4.01%) |
Apr 09, 2014 | 235.45 | 239.62 | 234.85 | 239.21 | 734,554 | +4.59(+1.96%) |
Apr 08, 2014 | 235.53 | 236.71 | 232.79 | 234.62 | 1,071,148 | -1.16(-0.49%) |
Apr 07, 2014 | 240.30 | 240.93 | 235.21 | 235.78 | 1,074,033 | -3.90(-1.63%) |
Apr 04, 2014 | 247.93 | 248.29 | 239.15 | 239.68 | 1,129,259 | -4.44(-1.82%) |
Apr 03, 2014 | 247.97 | 247.97 | 243.19 | 244.12 | 714,683 | -3.03(-1.23%) |
Apr 02, 2014 | 245.96 | 249.41 | 244.74 | 247.15 | 755,738 | +1.29(+0.52%) |
Apr 01, 2014 | 245.27 | 246.06 | 242.70 | 245.86 | 975,906 | +1.87(+0.77%) |
Mar 31, 2014 | 243.98 | 244.95 | 242.68 | 243.99 | 840,497 | +2.78(+1.15%) |
Mar 28, 2014 | 240.05 | 243.56 | 239.28 | 241.21 | 904,114 | +3.41(+1.43%) |
Mar 27, 2014 | 240.13 | 241.09 | 237.06 | 237.80 | 857,327 | -2.13(-0.89%) |
Mar 26, 2014 | 241.74 | 243.12 | 239.23 | 239.94 | 1,238,437 | +1.28(+0.54%) |
Mar 25, 2014 | 236.13 | 238.83 | 233.97 | 238.66 | 1,169,859 | +3.90(+1.66%) |
Mar 24, 2014 | 234.16 | 235.80 | 231.68 | 234.76 | 1,137,960 | +0.56(+0.24%) |
Mar 21, 2014 | 234.84 | 236.02 | 232.05 | 234.20 | 1,718,258 | +0.68(+0.29%) |
Mar 20, 2014 | 230.42 | 234.70 | 230.18 | 233.53 | 832,591 | +2.01(+0.87%) |
Mar 19, 2014 | 233.78 | 234.00 | 229.62 | 231.52 | 861,441 | -2.08(-0.89%) |
Mar 18, 2014 | 232.84 | 234.12 | 232.11 | 233.60 | 530,464 | +1.84(+0.79%) |
Mar 17, 2014 | 231.22 | 234.40 | 230.91 | 231.76 | 961,981 | +2.33(+1.01%) |
Mar 14, 2014 | 231.81 | 233.57 | 229.43 | 229.43 | 925,606 | -2.75(-1.18%) |
Mar 13, 2014 | 240.86 | 241.49 | 231.73 | 232.18 | 1,324,683 | -7.47(-3.12%) |
Mar 12, 2014 | 237.47 | 239.66 | 236.27 | 239.65 | 715,458 | +0.07(+0.03%) |
Mar 11, 2014 | 239.85 | 241.26 | 238.66 | 239.58 | 1,090,052 | +0.25(+0.10%) |
Mar 10, 2014 | 241.04 | 241.29 | 237.90 | 239.33 | 1,043,718 | -1.80(-0.75%) |
Mar 07, 2014 | 243.81 | 243.81 | 240.12 | 241.13 | 979,961 | -0.25(-0.10%) |
Mar 06, 2014 | 239.59 | 242.23 | 238.41 | 241.38 | 950,471 | +3.13(+1.31%) |
Mar 05, 2014 | 237.21 | 238.89 | 236.64 | 238.25 | 692,485 | +1.39(+0.59%) |
Mar 04, 2014 | 234.57 | 238.11 | 234.39 | 236.86 | 950,549 | +5.30(+2.29%) |
Mar 03, 2014 | 231.88 | 232.53 | 229.60 | 231.57 | 886,432 | -3.46(-1.47%) |
Feb 28, 2014 | 235.75 | 238.16 | 233.92 | 235.03 | 1,151,175 | -0.75(-0.32%) |
Feb 27, 2014 | 229.55 | 236.41 | 229.51 | 235.78 | 1,027,800 | +6.31(+2.75%) |
Feb 26, 2014 | 231.52 | 232.42 | 228.12 | 229.47 | 883,452 | -1.98(-0.86%) |
Feb 25, 2014 | 232.92 | 234.23 | 230.95 | 231.45 | 928,831 | -1.84(-0.79%) |
Feb 24, 2014 | 231.13 | 234.81 | 230.53 | 233.29 | 823,770 | +2.77(+1.20%) |
Feb 21, 2014 | 231.76 | 233.06 | 230.37 | 230.53 | 736,193 | -1.17(-0.51%) |
Feb 20, 2014 | 231.60 | 232.80 | 229.37 | 231.70 | 786,240 | +0.02(+0.01%) |
Feb 19, 2014 | 233.82 | 237.42 | 231.40 | 231.68 | 768,431 | -4.22(-1.79%) |
Feb 18, 2014 | 233.85 | 236.51 | 233.61 | 235.89 | 666,310 | +2.26(+0.97%) |
Feb 14, 2014 | 234.75 | 233.63 | 233.63 | 233.63 | 861,620 | -1.16(-0.50%) |
Feb 13, 2014 | 230.52 | 235.74 | 228.31 | 234.80 | 713,967 | +0.79(+0.34%) |
Feb 12, 2014 | 235.00 | 237.07 | 232.98 | 234.00 | 855,656 | -1.26(-0.54%) |
Feb 11, 2014 | 232.07 | 236.31 | 231.30 | 235.27 | 990,668 | +3.18(+1.37%) |
Feb 10, 2014 | 229.62 | 232.87 | 228.78 | 232.09 | 952,934 | +0.89(+0.39%) |
Feb 07, 2014 | 228.98 | 231.30 | 227.52 | 231.20 | 1,123,690 | +3.85(+1.70%) |
Feb 06, 2014 | 224.60 | 227.94 | 223.90 | 227.34 | 1,111,762 | +4.32(+1.94%) |
Feb 05, 2014 | 224.24 | 226.96 | 220.53 | 223.02 | 1,190,420 | -0.37(-0.17%) |
Feb 04, 2014 | 221.10 | 225.56 | 220.72 | 223.39 | 1,190,798 | +2.59(+1.17%) |
Feb 03, 2014 | 229.02 | 230.32 | 219.56 | 220.80 | 2,054,047 | -10.85(-4.69%) |
Jan 31, 2014 | 232.07 | 235.10 | 228.21 | 231.66 | 1,193,426 | -3.83(-1.63%) |
Jan 30, 2014 | 232.40 | 236.78 | 232.40 | 235.49 | 893,792 | +4.80(+2.08%) |
Jan 29, 2014 | 232.72 | 233.57 | 229.94 | 230.69 | 969,122 | -3.45(-1.48%) |
Jan 28, 2014 | 232.07 | 234.53 | 231.09 | 234.14 | 1,379,523 | +2.88(+1.25%) |
Jan 27, 2014 | 236.39 | 237.18 | 230.68 | 231.26 | 1,469,962 | -2.44(-1.04%) |
Jan 24, 2014 | 241.88 | 241.88 | 233.53 | 233.69 | 1,360,679 | -9.61(-3.95%) |
Jan 23, 2014 | 247.12 | 248.46 | 243.12 | 243.30 | 1,474,128 | -6.42(-2.57%) |
Jan 22, 2014 | 246.71 | 250.37 | 245.73 | 249.72 | 1,298,836 | +3.95(+1.61%) |
Jan 21, 2014 | 245.79 | 246.95 | 244.40 | 245.77 | 867,969 | +1.58(+0.65%) |
Jan 17, 2014 | 246.60 | 244.19 | 244.19 | 244.19 | 1,328,293 | -0.82(-0.33%) |
Jan 16, 2014 | 250.04 | 251.34 | 241.69 | 245.00 | 1,979,234 | +3.88(+1.61%) |
Jan 15, 2014 | 240.11 | 241.65 | 238.30 | 241.13 | 1,352,581 | +1.72(+0.72%) |
Jan 14, 2014 | 237.47 | 239.94 | 236.21 | 239.41 | 789,035 | +3.12(+1.32%) |
Jan 13, 2014 | 241.71 | 243.46 | 235.83 | 236.28 | 1,023,930 | -6.53(-2.69%) |
Jan 10, 2014 | 243.43 | 245.95 | 240.06 | 242.81 | 671,166 | -0.88(-0.36%) |
Jan 09, 2014 | 244.65 | 245.88 | 242.10 | 243.69 | 612,875 | -0.60(-0.25%) |
Jan 08, 2014 | 244.93 | 246.21 | 242.90 | 244.30 | 892,786 | -0.08(-0.03%) |
Jan 07, 2014 | 242.18 | 246.43 | 242.18 | 244.37 | 548,238 | +2.23(+0.92%) |
Jan 06, 2014 | 243.85 | 244.91 | 240.84 | 242.15 | 650,634 | -0.08(-0.03%) |
Jan 03, 2014 | 240.51 | 243.62 | 239.33 | 242.22 | 574,427 | +1.06(+0.44%) |
Jan 02, 2014 | 243.16 | 243.16 | 239.37 | 241.16 | 513,832 | -2.83(-1.16%) |
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%) |