Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.55 | 112.85 | 111.14 | 111.97 | 189,431 | +0.19(+0.17%) |
May 29, 2014 | 109.84 | 111.97 | 108.84 | 111.78 | 221,681 | +1.55(+1.41%) |
May 28, 2014 | 112.15 | 112.18 | 109.88 | 110.23 | 341,878 | -4.01(-3.51%) |
May 27, 2014 | 115.93 | 117.32 | 114.24 | 114.24 | 145,940 | -2.22(-1.91%) |
May 23, 2014 | 116.86 | 116.46 | 116.46 | 116.46 | 103,960 | -2.85(-2.39%) |
May 22, 2014 | 117.88 | 119.38 | 117.39 | 119.31 | 63,105 | +1.53(+1.30%) |
May 21, 2014 | 118.04 | 119.13 | 117.48 | 117.78 | 155,924 | +2.02(+1.74%) |
May 20, 2014 | 116.83 | 116.90 | 114.15 | 115.77 | 157,413 | -0.65(-0.56%) |
May 19, 2014 | 112.92 | 116.79 | 112.78 | 116.42 | 197,068 | +2.36(+2.07%) |
May 16, 2014 | 113.87 | 114.42 | 112.67 | 114.05 | 285,757 | +0.83(+0.74%) |
May 15, 2014 | 113.54 | 113.90 | 111.46 | 113.22 | 293,489 | -2.76(-2.38%) |
May 14, 2014 | 117.00 | 117.11 | 115.09 | 115.98 | 276,778 | -3.92(-3.27%) |
May 13, 2014 | 120.91 | 121.01 | 119.85 | 119.89 | 85,516 | -3.01(-2.45%) |
May 12, 2014 | 122.21 | 123.74 | 121.89 | 122.91 | 118,033 | +1.39(+1.14%) |
May 09, 2014 | 120.66 | 122.42 | 119.78 | 121.52 | 108,533 | +1.14(+0.94%) |
May 08, 2014 | 118.09 | 120.84 | 116.74 | 120.38 | 248,076 | +1.44(+1.21%) |
May 07, 2014 | 118.22 | 119.34 | 117.34 | 118.94 | 138,513 | +1.30(+1.10%) |
May 06, 2014 | 118.83 | 119.08 | 116.97 | 117.65 | 95,471 | -1.44(-1.21%) |
May 05, 2014 | 116.79 | 119.52 | 116.63 | 119.08 | 205,592 | +1.97(+1.68%) |
May 02, 2014 | 120.66 | 121.49 | 115.72 | 117.11 | 268,644 | -2.57(-2.15%) |
May 01, 2014 | 122.95 | 123.16 | 119.08 | 119.69 | 202,944 | -3.57(-2.90%) |
Apr 30, 2014 | 124.37 | 125.57 | 122.70 | 123.25 | 84,908 | -1.32(-1.06%) |
Apr 29, 2014 | 126.24 | 126.73 | 124.55 | 124.58 | 74,414 | +0.44(+0.36%) |
Apr 28, 2014 | 123.28 | 125.04 | 122.61 | 124.13 | 122,849 | +1.67(+1.36%) |
Apr 25, 2014 | 122.12 | 122.47 | 120.33 | 122.47 | 171,104 | -0.67(-0.55%) |
Apr 24, 2014 | 125.48 | 125.48 | 122.95 | 123.14 | 119,053 | -0.69(-0.56%) |
Apr 23, 2014 | 125.02 | 125.20 | 123.47 | 123.83 | 99,642 | -2.16(-1.71%) |
Apr 22, 2014 | 128.26 | 128.40 | 125.43 | 125.99 | 61,109 | -1.30(-1.02%) |
Apr 21, 2014 | 125.89 | 127.59 | 124.90 | 127.29 | 70,197 | +0.42(+0.33%) |
Apr 17, 2014 | 122.51 | 126.87 | 126.87 | 126.87 | 194,153 | +3.80(+3.09%) |
Apr 16, 2014 | 125.83 | 125.89 | 123.00 | 123.07 | 139,613 | -0.46(-0.38%) |
Apr 15, 2014 | 125.32 | 126.13 | 122.19 | 123.53 | 204,358 | -2.22(-1.77%) |
Apr 14, 2014 | 125.78 | 126.29 | 124.99 | 125.76 | 149,438 | +0.74(+0.59%) |
Apr 11, 2014 | 125.64 | 126.75 | 124.69 | 125.02 | 216,918 | -3.11(-2.42%) |
Apr 10, 2014 | 131.22 | 131.43 | 126.66 | 128.12 | 253,681 | -3.48(-2.64%) |
Apr 09, 2014 | 131.71 | 132.36 | 129.90 | 131.60 | 180,605 | +1.78(+1.38%) |
Apr 08, 2014 | 131.13 | 132.04 | 129.49 | 129.81 | 131,877 | -0.93(-0.71%) |
Apr 07, 2014 | 132.57 | 132.64 | 130.11 | 130.74 | 161,622 | -2.46(-1.84%) |
Apr 04, 2014 | 135.37 | 135.47 | 132.27 | 133.19 | 213,380 | -2.78(-2.04%) |
Apr 03, 2014 | 136.88 | 137.00 | 135.14 | 135.97 | 96,207 | -1.69(-1.23%) |
Apr 02, 2014 | 137.48 | 138.11 | 136.72 | 137.67 | 188,696 | +2.20(+1.63%) |
Apr 01, 2014 | 134.21 | 135.56 | 133.73 | 135.47 | 82,994 | +3.59(+2.72%) |
Mar 31, 2014 | 133.24 | 134.62 | 131.57 | 131.87 | 110,677 | +0.79(+0.60%) |
Mar 28, 2014 | 129.56 | 132.21 | 129.25 | 131.09 | 99,437 | +2.04(+1.58%) |
Mar 27, 2014 | 130.34 | 130.95 | 127.49 | 129.05 | 227,986 | -1.99(-1.52%) |
Mar 26, 2014 | 134.35 | 134.40 | 130.83 | 131.04 | 169,167 | -2.90(-2.16%) |
Mar 25, 2014 | 134.70 | 135.63 | 133.22 | 133.94 | 210,771 | +1.27(+0.96%) |
Mar 24, 2014 | 136.16 | 136.55 | 132.27 | 132.66 | 222,464 | -2.87(-2.12%) |
Mar 21, 2014 | 138.73 | 138.85 | 135.12 | 135.53 | 215,888 | -4.43(-3.16%) |
Mar 20, 2014 | 139.87 | 140.40 | 137.88 | 139.96 | 206,299 | +0.65(+0.47%) |
Mar 19, 2014 | 136.90 | 140.93 | 136.72 | 139.31 | 169,091 | +3.01(+2.21%) |
Mar 18, 2014 | 137.97 | 138.08 | 136.04 | 136.30 | 76,155 | -1.41(-1.03%) |
Mar 17, 2014 | 136.16 | 137.83 | 135.63 | 137.71 | 165,166 | +2.87(+2.13%) |
Mar 14, 2014 | 133.19 | 135.47 | 133.12 | 134.84 | 201,912 | -0.12(-0.09%) |
Mar 13, 2014 | 142.02 | 142.09 | 134.75 | 134.96 | 290,209 | -5.70(-4.05%) |
Mar 12, 2014 | 141.10 | 141.61 | 139.80 | 140.66 | 241,855 | -3.01(-2.10%) |
Mar 11, 2014 | 144.97 | 145.72 | 143.46 | 143.67 | 77,827 | -1.11(-0.77%) |
Mar 10, 2014 | 145.29 | 145.75 | 144.42 | 144.78 | 115,788 | -0.51(-0.35%) |
Mar 07, 2014 | 146.31 | 146.45 | 144.18 | 145.29 | 200,544 | +2.66(+1.87%) |
Mar 06, 2014 | 141.81 | 142.81 | 141.17 | 142.63 | 175,633 | +3.89(+2.81%) |
Mar 05, 2014 | 139.59 | 140.19 | 138.11 | 138.73 | 103,733 | -0.56(-0.40%) |
Mar 04, 2014 | 136.02 | 139.57 | 136.02 | 139.29 | 177,183 | +5.68(+4.25%) |
Mar 03, 2014 | 134.24 | 134.98 | 132.94 | 133.61 | 253,152 | -2.46(-1.80%) |
Feb 28, 2014 | 137.39 | 139.21 | 135.60 | 136.07 | 129,670 | -0.74(-0.54%) |
Feb 27, 2014 | 137.30 | 138.11 | 136.35 | 136.81 | 181,452 | -2.09(-1.50%) |
Feb 26, 2014 | 141.24 | 141.40 | 138.80 | 138.90 | 170,373 | -2.25(-1.59%) |
Feb 25, 2014 | 142.88 | 142.88 | 140.98 | 141.14 | 117,261 | -3.82(-2.64%) |
Feb 24, 2014 | 144.18 | 145.89 | 143.85 | 144.97 | 52,071 | +1.11(+0.77%) |
Feb 21, 2014 | 146.80 | 146.89 | 143.85 | 143.85 | 99,548 | -2.13(-1.46%) |
Feb 20, 2014 | 145.41 | 147.82 | 144.02 | 145.99 | 129,243 | +0.93(+0.64%) |
Feb 19, 2014 | 141.79 | 145.43 | 141.79 | 145.06 | 105,781 | +1.60(+1.11%) |
Feb 18, 2014 | 144.02 | 144.22 | 141.81 | 143.46 | 168,417 | -0.97(-0.67%) |
Feb 14, 2014 | 144.34 | 144.43 | 144.43 | 144.43 | 64,171 | -0.21(-0.14%) |
Feb 13, 2014 | 144.46 | 145.52 | 143.76 | 144.64 | 136,522 | -2.39(-1.62%) |
Feb 12, 2014 | 146.10 | 148.24 | 145.97 | 147.03 | 125,723 | +2.16(+1.49%) |
Feb 11, 2014 | 144.43 | 146.19 | 144.06 | 144.87 | 151,891 | +2.39(+1.67%) |
Feb 10, 2014 | 144.55 | 144.55 | 142.33 | 142.49 | 66,360 | -1.30(-0.90%) |
Feb 07, 2014 | 144.97 | 145.01 | 141.98 | 143.78 | 171,185 | -0.14(-0.10%) |
Feb 06, 2014 | 143.02 | 144.80 | 142.86 | 143.92 | 109,799 | +1.71(+1.21%) |
Feb 05, 2014 | 140.38 | 142.83 | 139.89 | 142.21 | 178,305 | +4.01(+2.90%) |
Feb 04, 2014 | 137.09 | 139.13 | 136.53 | 138.20 | 120,910 | +3.80(+2.83%) |
Feb 03, 2014 | 140.08 | 140.77 | 134.17 | 134.40 | 314,384 | -5.17(-3.70%) |
Jan 31, 2014 | 139.75 | 140.96 | 138.80 | 139.57 | 314,551 | -2.50(-1.76%) |
Jan 30, 2014 | 142.58 | 143.95 | 141.79 | 142.07 | 105,757 | +1.09(+0.77%) |
Jan 29, 2014 | 143.11 | 144.43 | 139.80 | 140.98 | 173,566 | -3.59(-2.48%) |
Jan 28, 2014 | 145.01 | 146.36 | 144.41 | 144.57 | 157,599 | -1.20(-0.83%) |
Jan 27, 2014 | 143.74 | 145.87 | 142.23 | 145.78 | 171,876 | +3.03(+2.13%) |
Jan 24, 2014 | 143.90 | 144.76 | 142.70 | 142.74 | 292,301 | -2.99(-2.05%) |
Jan 23, 2014 | 149.44 | 149.44 | 144.25 | 145.73 | 338,341 | -6.26(-4.12%) |
Jan 22, 2014 | 151.71 | 152.24 | 150.11 | 151.99 | 79,080 | +1.04(+0.69%) |
Jan 21, 2014 | 151.43 | 151.57 | 150.20 | 150.94 | 210,398 | -0.39(-0.26%) |
Jan 17, 2014 | 153.89 | 151.34 | 151.34 | 151.34 | 135,808 | -2.13(-1.39%) |
Jan 16, 2014 | 154.19 | 154.75 | 153.17 | 153.47 | 137,468 | -2.83(-1.81%) |
Jan 15, 2014 | 156.00 | 158.24 | 155.72 | 156.30 | 157,283 | +0.30(+0.19%) |
Jan 14, 2014 | 155.05 | 156.23 | 154.33 | 156.00 | 144,403 | +1.99(+1.29%) |
Jan 13, 2014 | 155.93 | 155.97 | 152.98 | 154.00 | 236,611 | -2.43(-1.56%) |
Jan 10, 2014 | 159.31 | 159.68 | 155.60 | 156.44 | 432,567 | -5.58(-3.45%) |
Jan 09, 2014 | 163.23 | 165.26 | 161.97 | 162.02 | 167,477 | -2.69(-1.63%) |
Jan 08, 2014 | 165.57 | 167.26 | 164.38 | 164.71 | 143,739 | +1.16(+0.71%) |
Jan 07, 2014 | 163.92 | 165.09 | 163.02 | 163.55 | 64,267 | -1.44(-0.87%) |
Jan 06, 2014 | 166.08 | 166.08 | 162.98 | 164.99 | 167,821 | -1.83(-1.10%) |
Jan 03, 2014 | 168.65 | 168.91 | 165.61 | 166.82 | 62,521 | -0.05(-0.03%) |
Jan 02, 2014 | 169.18 | 169.53 | 165.94 | 166.86 | 82,430 | -1.74(-1.03%) |
Dec 31, 2013 | 166.59 | 168.60 | 168.60 | 168.60 | 189,708 | +2.80(+1.69%) |
Dec 30, 2013 | 167.49 | 167.84 | 165.36 | 165.80 | 110,594 | -3.42(-2.02%) |
Dec 27, 2013 | 167.88 | 169.69 | 166.63 | 169.22 | 130,143 | +1.56(+0.93%) |
Dec 26, 2013 | 166.49 | 168.21 | 166.42 | 167.65 | 125,447 | +1.83(+1.10%) |
Dec 24, 2013 | 164.11 | 166.06 | 163.57 | 165.82 | 154,386 | +3.73(+2.30%) |
Dec 23, 2013 | 160.31 | 162.11 | 158.73 | 162.09 | 146,874 | +2.50(+1.57%) |
Dec 20, 2013 | 162.11 | 163.92 | 159.26 | 159.59 | 330,865 | -7.49(-4.48%) |
Dec 19, 2013 | 166.35 | 168.21 | 165.51 | 167.07 | 123,784 | +0.35(+0.21%) |
Dec 18, 2013 | 166.31 | 168.23 | 162.18 | 166.72 | 402,008 | +2.50(+1.52%) |
Dec 17, 2013 | 167.42 | 167.61 | 163.71 | 164.22 | 119,860 | -1.95(-1.17%) |
Dec 16, 2013 | 162.90 | 166.93 | 162.32 | 166.17 | 122,431 | +1.44(+0.87%) |
Dec 13, 2013 | 165.01 | 166.61 | 164.20 | 164.73 | 112,984 | -2.34(-1.40%) |
Dec 12, 2013 | 165.68 | 167.47 | 165.06 | 167.07 | 136,054 | +1.67(+1.01%) |
Dec 11, 2013 | 163.23 | 165.64 | 162.16 | 165.40 | 138,428 | +3.82(+2.37%) |
Dec 10, 2013 | 161.77 | 163.76 | 161.35 | 161.58 | 159,103 | -3.62(-2.19%) |
Dec 09, 2013 | 166.35 | 166.70 | 164.80 | 165.20 | 82,734 | -1.27(-0.77%) |
Dec 06, 2013 | 168.14 | 169.09 | 166.03 | 166.47 | 207,217 | -2.25(-1.33%) |
Dec 05, 2013 | 168.53 | 169.77 | 166.72 | 168.72 | 177,980 | +1.48(+0.89%) |
Dec 04, 2013 | 167.26 | 168.93 | 165.96 | 167.24 | 180,851 | +4.33(+2.66%) |
Dec 03, 2013 | 162.93 | 163.90 | 161.63 | 162.90 | 102,725 | -1.69(-1.03%) |
Dec 02, 2013 | 162.00 | 165.08 | 162.00 | 164.59 | 149,102 | +4.38(+2.73%) |
Nov 29, 2013 | 162.65 | 163.09 | 160.07 | 160.21 | 85,671 | -0.72(-0.45%) |
Nov 27, 2013 | 159.87 | 163.11 | 159.73 | 160.93 | 101,314 | +0.63(+0.39%) |
Nov 26, 2013 | 160.84 | 160.84 | 158.73 | 160.31 | 172,901 | -1.71(-1.06%) |
Nov 25, 2013 | 163.83 | 163.90 | 160.96 | 162.02 | 82,013 | -1.60(-0.98%) |
Nov 22, 2013 | 165.47 | 165.54 | 162.41 | 163.62 | 172,626 | -4.61(-2.74%) |
Nov 21, 2013 | 170.34 | 172.06 | 167.05 | 168.23 | 185,417 | -0.66(-0.39%) |
Nov 20, 2013 | 161.63 | 169.60 | 159.61 | 168.89 | 247,808 | +8.14(+5.07%) |
Nov 19, 2013 | 158.96 | 161.51 | 158.27 | 160.75 | 104,726 | +3.34(+2.12%) |
Nov 18, 2013 | 160.58 | 160.58 | 157.09 | 157.41 | 195,564 | -2.85(-1.78%) |
Nov 15, 2013 | 160.38 | 162.21 | 160.10 | 160.26 | 104,525 | -0.95(-0.59%) |
Nov 14, 2013 | 162.21 | 162.93 | 158.34 | 161.21 | 241,546 | -5.07(-3.05%) |
Nov 12, 2013 | 167.28 | 167.61 | 165.73 | 166.28 | 119,506 | -2.20(-1.31%) |
Nov 11, 2013 | 166.01 | 168.53 | 165.68 | 168.49 | 85,221 | +2.25(+1.35%) |
Nov 08, 2013 | 163.99 | 166.49 | 163.39 | 166.24 | 332,796 | +10.89(+7.01%) |
Nov 07, 2013 | 159.54 | 159.75 | 155.05 | 155.35 | 90,095 | -4.03(-2.53%) |
Nov 06, 2013 | 159.89 | 161.17 | 159.10 | 159.38 | 137,794 | -0.49(-0.30%) |
Nov 05, 2013 | 156.27 | 159.87 | 156.13 | 159.87 | 214,970 | +5.61(+3.64%) |
Nov 04, 2013 | 153.63 | 154.54 | 152.56 | 154.26 | 85,133 | -0.37(-0.24%) |
Nov 01, 2013 | 151.50 | 154.84 | 151.27 | 154.63 | 186,956 | +4.80(+3.20%) |
Oct 31, 2013 | 148.74 | 151.94 | 148.35 | 149.83 | 94,144 | -1.07(-0.71%) |
Oct 30, 2013 | 148.58 | 151.71 | 147.42 | 150.90 | 109,286 | +2.78(+1.88%) |
Oct 29, 2013 | 149.93 | 150.27 | 148.12 | 148.12 | 87,994 | -0.59(-0.40%) |
Oct 28, 2013 | 148.49 | 148.88 | 146.89 | 148.71 | 67,106 | +1.33(+0.90%) |
Oct 25, 2013 | 148.12 | 148.12 | 146.54 | 147.38 | 68,012 | -1.64(-1.10%) |
Oct 24, 2013 | 146.17 | 149.09 | 145.96 | 149.02 | 114,873 | +1.60(+1.08%) |
Oct 23, 2013 | 148.47 | 148.47 | 145.59 | 147.42 | 155,023 | -1.69(-1.13%) |
Oct 22, 2013 | 150.41 | 150.55 | 148.03 | 149.11 | 257,390 | -5.12(-3.32%) |
Oct 21, 2013 | 153.49 | 155.21 | 153.31 | 154.24 | 107,141 | +1.53(+1.00%) |
Oct 18, 2013 | 152.36 | 153.01 | 150.88 | 152.71 | 242,885 | -1.11(-0.72%) |
Oct 17, 2013 | 155.23 | 156.09 | 152.40 | 153.82 | 244,081 | -4.29(-2.71%) |
Oct 16, 2013 | 164.75 | 165.51 | 158.08 | 158.10 | 212,445 | -6.05(-3.68%) |
Oct 15, 2013 | 161.60 | 164.29 | 160.79 | 164.15 | 86,116 | +0.28(+0.17%) |
Oct 14, 2013 | 160.38 | 165.10 | 159.31 | 163.88 | 69,738 | +3.75(+2.34%) |
Oct 11, 2013 | 157.22 | 160.24 | 156.63 | 160.12 | 128,344 | +0.12(+0.07%) |
Oct 10, 2013 | 163.11 | 164.48 | 159.80 | 160.00 | 166,168 | -0.79(-0.49%) |
Oct 09, 2013 | 158.27 | 160.86 | 157.99 | 160.79 | 136,117 | +3.80(+2.42%) |
Oct 08, 2013 | 157.76 | 158.49 | 155.49 | 156.99 | 99,354 | -0.21(-0.13%) |
Oct 07, 2013 | 156.88 | 158.00 | 156.27 | 157.20 | 124,696 | -1.81(-1.14%) |
Oct 04, 2013 | 159.31 | 160.72 | 158.80 | 159.01 | 131,553 | +0.09(+0.06%) |
Oct 03, 2013 | 158.80 | 159.19 | 156.07 | 158.92 | 151,666 | +0.74(+0.47%) |
Oct 02, 2013 | 158.20 | 158.94 | 155.72 | 158.17 | 138,956 | -0.44(-0.28%) |
Oct 01, 2013 | 158.57 | 160.00 | 157.99 | 158.62 | 181,144 | +1.76(+1.12%) |
Sep 27, 2013 | 158.08 | 158.08 | 155.49 | 156.85 | 96,543 | -0.90(-0.57%) |
Sep 26, 2013 | 157.09 | 158.38 | 156.56 | 157.76 | 100,357 | +3.13(+2.02%) |
Sep 25, 2013 | 157.06 | 157.18 | 153.72 | 154.63 | 168,544 | -1.25(-0.80%) |
Sep 24, 2013 | 159.56 | 160.14 | 155.60 | 155.88 | 328,612 | -5.08(-3.15%) |
Sep 23, 2013 | 163.39 | 163.50 | 160.70 | 160.96 | 143,034 | -3.45(-2.10%) |
Sep 20, 2013 | 165.68 | 166.77 | 163.18 | 164.41 | 204,907 | -2.64(-1.58%) |
Sep 19, 2013 | 163.78 | 168.13 | 163.39 | 167.05 | 277,458 | +2.59(+1.58%) |
Sep 18, 2013 | 171.24 | 174.21 | 161.56 | 164.45 | 565,607 | -6.30(-3.69%) |
Sep 17, 2013 | 172.15 | 174.40 | 170.56 | 170.76 | 153,004 | -4.22(-2.41%) |
Sep 16, 2013 | 167.75 | 174.97 | 167.88 | 174.97 | 229,047 | +3.43(+2.00%) |
Sep 13, 2013 | 171.89 | 173.21 | 170.22 | 171.54 | 99,546 | -2.20(-1.27%) |
Sep 12, 2013 | 170.06 | 174.02 | 169.39 | 173.75 | 213,652 | +0.72(+0.41%) |
Sep 11, 2013 | 175.07 | 178.54 | 172.75 | 173.03 | 138,181 | -4.70(-2.65%) |
Sep 10, 2013 | 176.11 | 177.80 | 172.87 | 177.73 | 139,956 | +3.62(+2.08%) |
Sep 09, 2013 | 170.50 | 174.26 | 170.34 | 174.12 | 98,275 | -0.21(-0.12%) |
Sep 06, 2013 | 173.44 | 175.32 | 170.34 | 174.33 | 132,324 | -2.64(-1.49%) |
Sep 05, 2013 | 172.40 | 177.10 | 171.85 | 176.97 | 172,830 | +6.98(+4.10%) |
Sep 04, 2013 | 167.49 | 170.18 | 166.84 | 169.99 | 82,271 | +1.30(+0.77%) |
Sep 03, 2013 | 167.54 | 172.08 | 167.03 | 168.69 | 184,400 | +6.72(+4.15%) |
Aug 30, 2013 | 162.09 | 163.25 | 158.89 | 161.97 | 153,504 | +0.35(+0.22%) |
Aug 29, 2013 | 167.51 | 167.79 | 160.68 | 161.63 | 178,592 | -3.82(-2.31%) |
Aug 28, 2013 | 164.62 | 166.93 | 164.18 | 165.45 | 157,224 | +3.78(+2.34%) |
Aug 27, 2013 | 165.91 | 166.84 | 161.19 | 161.67 | 315,873 | -6.23(-3.71%) |
Aug 26, 2013 | 169.34 | 170.22 | 167.77 | 167.91 | 170,579 | -2.66(-1.56%) |
Aug 23, 2013 | 177.27 | 178.43 | 170.06 | 170.57 | 354,935 | -5.75(-3.26%) |
Aug 22, 2013 | 180.23 | 181.37 | 176.13 | 176.32 | 239,962 | -5.56(-3.06%) |
Aug 21, 2013 | 178.54 | 182.00 | 176.49 | 181.88 | 360,572 | +5.56(+3.15%) |
Aug 20, 2013 | 178.31 | 178.31 | 175.69 | 176.32 | 229,352 | -3.89(-2.16%) |
Aug 19, 2013 | 178.31 | 181.56 | 177.57 | 180.21 | 246,417 | +4.52(+2.57%) |
Aug 16, 2013 | 172.98 | 179.24 | 172.68 | 175.69 | 237,486 | +1.69(+0.97%) |
Aug 15, 2013 | 172.50 | 174.14 | 169.78 | 174.00 | 284,111 | +6.77(+4.05%) |
Aug 14, 2013 | 168.49 | 168.51 | 166.15 | 167.24 | 137,488 | -0.62(-0.37%) |
Aug 13, 2013 | 166.47 | 168.93 | 166.22 | 167.86 | 353,929 | +6.65(+4.13%) |
Aug 12, 2013 | 156.51 | 161.28 | 156.25 | 161.21 | 157,283 | +3.22(+2.04%) |
Aug 09, 2013 | 160.89 | 161.35 | 157.87 | 157.99 | 66,162 | -0.69(-0.44%) |
Aug 08, 2013 | 159.29 | 159.96 | 156.48 | 158.68 | 204,599 | -1.46(-0.91%) |
Aug 07, 2013 | 162.93 | 162.99 | 159.40 | 160.14 | 233,377 | -3.54(-2.17%) |
Aug 06, 2013 | 166.03 | 166.84 | 163.64 | 163.69 | 188,144 | -1.30(-0.79%) |
Aug 05, 2013 | 162.99 | 165.80 | 161.84 | 164.99 | 151,116 | +3.31(+2.05%) |
Aug 02, 2013 | 163.99 | 163.99 | 160.93 | 161.67 | 255,228 | -5.19(-3.11%) |
Aug 01, 2013 | 162.21 | 168.53 | 162.09 | 166.86 | 322,331 | +8.97(+5.68%) |
Jul 31, 2013 | 165.13 | 166.12 | 156.95 | 157.90 | 256,161 | -1.83(-1.15%) |
Jul 30, 2013 | 158.15 | 160.73 | 157.69 | 159.73 | 85,418 | +0.30(+0.19%) |
Jul 29, 2013 | 158.15 | 160.56 | 157.43 | 159.43 | 80,348 | +3.01(+1.93%) |
Jul 26, 2013 | 156.44 | 158.34 | 155.53 | 156.41 | 101,080 | -2.50(-1.58%) |
Jul 25, 2013 | 161.37 | 161.97 | 158.54 | 158.92 | 180,585 | +0.02(+0.01%) |
Jul 24, 2013 | 158.08 | 161.82 | 157.29 | 158.89 | 224,549 | +5.84(+3.82%) |
Jul 23, 2013 | 154.05 | 155.46 | 152.72 | 153.05 | 99,790 | +1.74(+1.15%) |
Jul 22, 2013 | 151.42 | 152.11 | 149.86 | 151.31 | 138,781 | -0.77(-0.50%) |
Jul 19, 2013 | 155.88 | 156.06 | 151.90 | 152.08 | 160,235 | -7.30(-4.58%) |
Jul 18, 2013 | 154.98 | 159.52 | 154.56 | 159.38 | 310,559 | +5.61(+3.65%) |
Jul 17, 2013 | 152.36 | 154.53 | 151.62 | 153.77 | 159,206 | -0.95(-0.61%) |
Jul 16, 2013 | 155.62 | 156.32 | 154.12 | 154.72 | 120,393 | -1.60(-1.02%) |
Jul 15, 2013 | 158.41 | 158.68 | 156.09 | 156.32 | 117,271 | -2.32(-1.46%) |
Jul 12, 2013 | 156.04 | 160.33 | 155.46 | 158.64 | 110,156 | +0.19(+0.12%) |
Jul 11, 2013 | 159.89 | 162.41 | 158.10 | 158.45 | 161,096 | -5.61(-3.42%) |
Jul 10, 2013 | 160.77 | 165.29 | 160.72 | 164.06 | 211,970 | +3.62(+2.25%) |
Jul 09, 2013 | 160.03 | 161.95 | 159.54 | 160.44 | 102,679 | -0.74(-0.46%) |
Jul 08, 2013 | 162.00 | 162.53 | 159.75 | 161.19 | 282,663 | -4.29(-2.59%) |
Jul 05, 2013 | 161.44 | 165.94 | 160.61 | 165.47 | 338,848 | +15.27(+10.17%) |
Jul 03, 2013 | 149.44 | 150.39 | 147.82 | 150.20 | 96,411 | +1.00(+0.67%) |
Jul 02, 2013 | 148.44 | 149.53 | 147.24 | 149.21 | 110,495 | +0.21(+0.14%) |
Jul 01, 2013 | 151.87 | 152.45 | 148.44 | 149.00 | 109,639 | -0.97(-0.65%) |
Jun 28, 2013 | 155.62 | 156.83 | 149.53 | 149.97 | 282,346 | -7.99(-5.06%) |
Jun 26, 2013 | 155.81 | 160.07 | 155.74 | 157.96 | 233,896 | -2.92(-1.82%) |
Jun 25, 2013 | 156.46 | 160.98 | 156.02 | 160.89 | 202,713 | +3.85(+2.45%) |
Jun 24, 2013 | 161.14 | 161.51 | 154.44 | 157.04 | 601,318 | -1.74(-1.10%) |
Jun 21, 2013 | 151.29 | 158.89 | 150.50 | 158.78 | 675,149 | +7.83(+5.19%) |
Jun 20, 2013 | 149.21 | 154.98 | 147.42 | 150.94 | 687,152 | +7.25(+5.05%) |
Jun 19, 2013 | 138.01 | 145.87 | 137.92 | 143.69 | 419,840 | +4.06(+2.90%) |
Jun 18, 2013 | 141.40 | 141.74 | 138.25 | 139.64 | 128,719 | -0.28(-0.20%) |
Jun 17, 2013 | 136.90 | 140.63 | 136.90 | 139.91 | 166,396 | +2.13(+1.55%) |
Jun 14, 2013 | 137.09 | 137.78 | 134.75 | 137.78 | 192,028 | +0.56(+0.41%) |
Jun 13, 2013 | 140.84 | 141.35 | 136.69 | 137.23 | 382,248 | -6.44(-4.48%) |
Jun 12, 2013 | 141.40 | 143.81 | 138.29 | 143.67 | 219,654 | +5.63(+4.08%) |
Jun 11, 2013 | 144.32 | 144.73 | 137.92 | 138.04 | 283,035 | -4.80(-3.36%) |
Jun 10, 2013 | 142.35 | 143.67 | 140.89 | 142.83 | 169,057 | +2.43(+1.73%) |
Jun 07, 2013 | 137.34 | 140.59 | 135.05 | 140.40 | 369,437 | +6.49(+4.84%) |
Jun 06, 2013 | 134.82 | 136.49 | 128.56 | 133.91 | 282,141 | +0.39(+0.30%) |
Jun 05, 2013 | 137.16 | 137.62 | 133.40 | 133.52 | 193,067 | -5.98(-4.29%) |
Jun 04, 2013 | 138.38 | 139.50 | 136.53 | 139.50 | 214,754 | +4.19(+3.10%) |