Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 138.59 | 139.62 | 133.94 | 134.04 | 50,276 | -6.83(-4.85%) |
Nov 26, 2014 | 142.42 | 140.87 | 140.87 | 140.87 | 44,949 | -0.41(-0.29%) |
Nov 25, 2014 | 141.18 | 144.07 | 139.83 | 141.28 | 63,764 | +0.41(+0.29%) |
Nov 24, 2014 | 136.01 | 141.69 | 133.11 | 140.87 | 122,939 | +2.28(+1.64%) |
Nov 21, 2014 | 142.00 | 142.83 | 137.66 | 138.59 | 100,880 | -0.52(-0.37%) |
Nov 20, 2014 | 135.80 | 140.15 | 135.69 | 139.11 | 63,320 | +3.21(+2.36%) |
Nov 19, 2014 | 136.32 | 139.83 | 135.49 | 135.90 | 60,543 | -3.52(-2.52%) |
Nov 18, 2014 | 135.18 | 140.97 | 134.25 | 139.42 | 80,207 | +5.28(+3.93%) |
Nov 17, 2014 | 135.49 | 137.14 | 133.52 | 134.14 | 92,756 | -0.62(-0.46%) |
Nov 14, 2014 | 134.76 | 135.59 | 129.80 | 134.76 | 136,902 | -0.41(-0.31%) |
Nov 13, 2014 | 142.00 | 143.24 | 134.56 | 135.18 | 84,524 | -6.83(-4.81%) |
Nov 12, 2014 | 139.63 | 143.25 | 138.07 | 142.00 | 53,556 | +2.38(+1.70%) |
Nov 11, 2014 | 141.49 | 143.25 | 138.38 | 139.63 | 111,702 | -1.45(-1.03%) |
Nov 10, 2014 | 147.69 | 149.76 | 140.35 | 141.07 | 85,854 | -3.83(-2.64%) |
Nov 07, 2014 | 141.69 | 144.90 | 139.63 | 144.90 | 76,204 | +2.07(+1.45%) |
Nov 06, 2014 | 145.83 | 150.49 | 141.93 | 142.83 | 123,705 | -2.79(-1.92%) |
Nov 05, 2014 | 151.83 | 152.76 | 145.11 | 145.62 | 131,621 | -9.80(-6.31%) |
Nov 04, 2014 | 166.07 | 166.07 | 150.60 | 155.42 | 151,979 | -11.25(-6.75%) |
Nov 03, 2014 | 163.26 | 166.98 | 161.55 | 166.68 | 43,250 | +4.32(+2.66%) |
Oct 31, 2014 | 170.69 | 170.69 | 161.95 | 162.36 | 44,972 | -4.82(-2.88%) |
Oct 30, 2014 | 167.58 | 171.70 | 166.68 | 167.18 | 58,729 | -0.20(-0.12%) |
Oct 29, 2014 | 163.26 | 167.38 | 162.56 | 167.38 | 44,636 | +4.92(+3.03%) |
Oct 28, 2014 | 160.55 | 163.96 | 156.93 | 162.46 | 52,890 | +2.21(+1.38%) |
Oct 27, 2014 | 166.88 | 165.27 | 159.94 | 160.25 | 53,830 | -5.02(-3.04%) |
Oct 24, 2014 | 168.69 | 170.39 | 162.16 | 165.27 | 55,488 | -4.12(-2.43%) |
Oct 23, 2014 | 166.47 | 170.19 | 165.83 | 169.39 | 41,882 | +5.33(+3.25%) |
Oct 22, 2014 | 169.79 | 170.80 | 163.26 | 164.06 | 41,520 | -3.12(-1.86%) |
Oct 21, 2014 | 164.77 | 172.60 | 164.77 | 167.18 | 70,779 | +3.01(+1.84%) |
Oct 20, 2014 | 168.28 | 168.28 | 161.45 | 164.16 | 41,167 | -5.83(-3.43%) |
Oct 17, 2014 | 164.97 | 172.40 | 164.97 | 169.99 | 81,026 | +7.23(+4.44%) |
Oct 16, 2014 | 155.62 | 165.47 | 153.82 | 162.76 | 62,320 | +6.13(+3.91%) |
Oct 15, 2014 | 142.56 | 156.93 | 141.46 | 156.63 | 89,231 | +10.95(+7.52%) |
Oct 14, 2014 | 150.70 | 150.70 | 139.75 | 145.68 | 158,394 | -5.02(-3.33%) |
Oct 13, 2014 | 162.06 | 164.97 | 148.79 | 150.70 | 77,512 | -12.26(-7.52%) |
Oct 10, 2014 | 169.39 | 170.05 | 160.75 | 162.96 | 78,632 | -7.33(-4.31%) |
Oct 09, 2014 | 175.32 | 175.32 | 168.89 | 170.29 | 42,804 | -4.72(-2.70%) |
Oct 08, 2014 | 175.92 | 176.10 | 170.90 | 175.01 | 34,722 | -1.41(-0.80%) |
Oct 07, 2014 | 181.55 | 181.55 | 173.71 | 176.42 | 41,133 | -5.22(-2.88%) |
Oct 06, 2014 | 182.45 | 185.56 | 181.34 | 181.65 | 41,882 | -0.40(-0.22%) |
Oct 03, 2014 | 177.63 | 182.95 | 177.61 | 182.05 | 50,415 | +4.72(+2.66%) |
Oct 02, 2014 | 177.12 | 181.24 | 172.70 | 177.33 | 37,465 | -0.30(-0.17%) |
Oct 01, 2014 | 179.34 | 181.55 | 176.82 | 177.63 | 38,443 | -1.51(-0.84%) |
Sep 30, 2014 | 176.62 | 180.84 | 174.51 | 179.13 | 43,885 | +3.52(+2.00%) |
Sep 29, 2014 | 173.81 | 176.32 | 172.20 | 175.62 | 22,314 | +1.81(+1.04%) |
Sep 26, 2014 | 172.30 | 175.22 | 168.89 | 173.81 | 76,544 | +3.01(+1.76%) |
Sep 25, 2014 | 175.92 | 176.52 | 166.88 | 170.80 | 93,082 | -4.72(-2.69%) |
Sep 24, 2014 | 178.13 | 180.14 | 171.90 | 175.52 | 98,593 | -2.71(-1.52%) |
Sep 23, 2014 | 182.85 | 187.17 | 177.93 | 178.23 | 64,187 | -5.33(-2.90%) |
Sep 22, 2014 | 189.18 | 190.28 | 181.44 | 183.56 | 75,432 | -5.53(-2.92%) |
Sep 19, 2014 | 195.21 | 195.21 | 188.78 | 189.08 | 141,327 | -5.93(-3.04%) |
Sep 18, 2014 | 198.12 | 198.53 | 194.51 | 195.01 | 22,390 | -3.01(-1.52%) |
Sep 17, 2014 | 191.29 | 198.32 | 190.09 | 198.02 | 35,116 | +7.74(+4.07%) |
Sep 16, 2014 | 190.39 | 192.70 | 188.38 | 190.29 | 52,392 | -1.31(-0.68%) |
Sep 15, 2014 | 199.93 | 200.03 | 187.67 | 191.59 | 87,910 | -8.74(-4.36%) |
Sep 12, 2014 | 201.64 | 202.04 | 199.93 | 200.33 | 12,094 | -1.61(-0.80%) |
Sep 11, 2014 | 203.05 | 203.75 | 201.14 | 201.94 | 13,338 | -1.20(-0.59%) |
Sep 10, 2014 | 202.94 | 204.85 | 202.18 | 203.15 | 14,650 | -0.10(-0.05%) |
Sep 09, 2014 | 202.14 | 204.15 | 202.14 | 203.25 | 13,566 | +1.11(+0.55%) |
Sep 08, 2014 | 203.95 | 205.74 | 201.34 | 202.14 | 14,264 | -1.51(-0.74%) |
Sep 05, 2014 | 200.43 | 205.96 | 200.43 | 203.65 | 34,233 | +3.52(+1.76%) |
Sep 04, 2014 | 199.93 | 201.84 | 199.93 | 200.13 | 14,130 | +0.00(+0.00%) |
Sep 03, 2014 | 200.03 | 200.94 | 200.03 | 200.13 | 11,605 | +0.10(+0.05%) |
Sep 02, 2014 | 199.03 | 200.84 | 198.02 | 200.03 | 22,138 | +2.11(+1.07%) |
Aug 29, 2014 | 200.03 | 197.92 | 197.92 | 197.92 | 23,529 | -2.21(-1.10%) |
Aug 28, 2014 | 201.94 | 201.94 | 199.43 | 200.13 | 17,570 | -1.51(-0.75%) |
Aug 27, 2014 | 201.44 | 202.34 | 200.13 | 201.64 | 11,948 | +0.20(+0.10%) |
Aug 26, 2014 | 201.14 | 201.84 | 199.63 | 201.44 | 17,648 | +0.50(+0.25%) |
Aug 25, 2014 | 203.15 | 203.20 | 200.23 | 200.94 | 25,469 | -0.70(-0.35%) |
Aug 22, 2014 | 205.16 | 205.16 | 201.64 | 201.64 | 15,711 | -3.32(-1.62%) |
Aug 21, 2014 | 204.25 | 205.46 | 202.87 | 204.96 | 19,032 | +0.70(+0.34%) |
Aug 20, 2014 | 203.45 | 204.65 | 202.04 | 204.25 | 16,028 | -0.30(-0.15%) |
Aug 19, 2014 | 203.05 | 205.26 | 202.14 | 204.55 | 26,717 | +1.61(+0.79%) |
Aug 18, 2014 | 202.84 | 203.75 | 201.44 | 202.94 | 27,188 | +1.41(+0.70%) |
Aug 15, 2014 | 202.84 | 203.05 | 199.73 | 201.54 | 24,845 | +0.10(+0.05%) |
Aug 14, 2014 | 200.33 | 203.85 | 199.73 | 201.44 | 41,233 | +1.71(+0.86%) |
Aug 13, 2014 | 197.42 | 200.38 | 197.07 | 199.73 | 34,215 | +3.11(+1.58%) |
Aug 12, 2014 | 195.91 | 196.77 | 194.71 | 196.62 | 16,206 | +1.51(+0.77%) |
Aug 11, 2014 | 195.41 | 197.42 | 194.00 | 195.11 | 30,049 | +1.41(+0.73%) |
Aug 08, 2014 | 189.48 | 193.10 | 186.97 | 193.70 | 22,895 | +5.12(+2.72%) |
Aug 07, 2014 | 189.18 | 191.19 | 187.47 | 188.58 | 15,013 | -0.50(-0.27%) |
Aug 06, 2014 | 191.09 | 191.69 | 188.88 | 189.08 | 31,780 | -2.59(-1.35%) |
Aug 05, 2014 | 192.75 | 195.40 | 191.59 | 191.67 | 48,420 | -0.29(-0.15%) |
Aug 04, 2014 | 192.94 | 195.20 | 191.47 | 191.96 | 63,769 | -0.79(-0.41%) |
Aug 01, 2014 | 192.55 | 192.94 | 190.59 | 192.75 | 23,376 | -0.20(-0.10%) |
Jul 31, 2014 | 193.93 | 193.93 | 190.49 | 192.94 | 37,767 | -0.98(-0.51%) |
Jul 30, 2014 | 191.37 | 193.93 | 190.15 | 193.93 | 40,447 | +4.42(+2.33%) |
Jul 29, 2014 | 187.94 | 190.78 | 186.66 | 189.51 | 23,280 | +3.44(+1.85%) |
Jul 28, 2014 | 192.35 | 192.35 | 185.78 | 186.07 | 41,012 | -6.28(-3.27%) |
Jul 25, 2014 | 191.47 | 192.45 | 190.29 | 192.35 | 15,347 | +0.49(+0.26%) |
Jul 24, 2014 | 188.53 | 191.86 | 188.53 | 191.86 | 13,690 | +2.95(+1.56%) |
Jul 23, 2014 | 191.67 | 192.45 | 188.62 | 188.92 | 19,110 | -2.95(-1.54%) |
Jul 22, 2014 | 189.51 | 192.35 | 188.92 | 191.86 | 21,834 | +2.65(+1.40%) |
Jul 21, 2014 | 189.12 | 190.00 | 188.03 | 189.21 | 17,792 | +0.10(+0.05%) |
Jul 18, 2014 | 188.62 | 190.78 | 188.43 | 189.12 | 16,964 | +0.69(+0.37%) |
Jul 17, 2014 | 189.31 | 190.25 | 187.74 | 188.43 | 14,133 | -1.67(-0.88%) |
Jul 16, 2014 | 188.03 | 190.39 | 186.84 | 190.10 | 15,823 | +2.55(+1.36%) |
Jul 15, 2014 | 188.03 | 188.48 | 185.78 | 187.54 | 10,821 | -0.98(-0.52%) |
Jul 14, 2014 | 184.89 | 190.95 | 184.89 | 188.53 | 27,411 | +3.83(+2.07%) |
Jul 11, 2014 | 188.33 | 189.02 | 184.60 | 184.70 | 33,479 | -4.03(-2.13%) |
Jul 10, 2014 | 189.31 | 190.98 | 187.25 | 188.72 | 16,422 | -1.96(-1.03%) |
Jul 09, 2014 | 190.39 | 191.28 | 189.02 | 190.69 | 12,328 | +0.30(+0.15%) |
Jul 08, 2014 | 190.49 | 191.47 | 187.05 | 190.39 | 20,542 | -0.10(-0.05%) |
Jul 07, 2014 | 191.96 | 191.96 | 188.72 | 190.49 | 23,367 | -1.38(-0.72%) |
Jul 03, 2014 | 190.49 | 191.86 | 191.86 | 191.86 | 23,291 | +2.55(+1.35%) |
Jul 02, 2014 | 190.59 | 191.28 | 189.02 | 189.31 | 10,774 | -0.59(-0.31%) |
Jul 01, 2014 | 190.88 | 191.57 | 188.62 | 189.90 | 19,032 | -0.98(-0.51%) |
Jun 30, 2014 | 190.59 | 190.88 | 187.25 | 190.88 | 19,407 | +0.20(+0.10%) |
Jun 27, 2014 | 189.31 | 191.18 | 188.62 | 190.69 | 9,999 | +1.57(+0.83%) |
Jun 26, 2014 | 189.90 | 190.62 | 188.43 | 189.12 | 20,048 | -1.96(-1.03%) |
Jun 25, 2014 | 188.13 | 191.47 | 188.13 | 191.08 | 25,249 | +3.04(+1.62%) |
Jun 24, 2014 | 186.86 | 189.51 | 186.27 | 188.03 | 25,253 | +1.57(+0.84%) |
Jun 23, 2014 | 184.99 | 186.86 | 183.62 | 186.46 | 20,794 | +1.38(+0.74%) |
Jun 20, 2014 | 185.09 | 186.56 | 182.83 | 185.09 | 32,868 | +1.18(+0.64%) |
Jun 19, 2014 | 186.76 | 186.96 | 183.62 | 183.91 | 19,521 | -2.45(-1.32%) |
Jun 18, 2014 | 185.78 | 187.05 | 185.38 | 186.37 | 14,969 | -0.10(-0.05%) |
Jun 17, 2014 | 181.75 | 187.05 | 181.46 | 186.46 | 25,793 | +3.04(+1.66%) |
Jun 16, 2014 | 186.56 | 186.96 | 179.21 | 183.42 | 36,110 | -3.63(-1.94%) |
Jun 13, 2014 | 185.68 | 187.35 | 183.34 | 187.05 | 24,889 | +2.26(+1.22%) |
Jun 12, 2014 | 184.79 | 185.88 | 183.12 | 184.79 | 24,971 | +1.37(+0.75%) |
Jun 11, 2014 | 182.63 | 184.40 | 181.95 | 183.42 | 14,875 | -0.69(-0.37%) |
Jun 10, 2014 | 183.62 | 184.30 | 182.26 | 184.11 | 17,322 | +0.29(+0.16%) |
Jun 06, 2014 | 184.89 | 186.46 | 183.22 | 183.81 | 12,596 | -0.39(-0.21%) |
Jun 05, 2014 | 186.46 | 186.46 | 183.71 | 184.21 | 12,658 | -2.36(-1.26%) |
Jun 04, 2014 | 184.11 | 186.56 | 183.12 | 186.56 | 19,529 | +2.46(+1.33%) |
Jun 03, 2014 | 181.36 | 184.30 | 181.06 | 184.11 | 14,471 | +1.67(+0.91%) |
Jun 02, 2014 | 181.26 | 182.44 | 178.90 | 182.44 | 21,022 | +1.28(+0.70%) |
May 30, 2014 | 181.06 | 181.55 | 179.79 | 181.16 | 21,112 | +0.20(+0.11%) |
May 29, 2014 | 181.26 | 181.26 | 179.69 | 180.97 | 13,449 | +0.79(+0.44%) |
May 28, 2014 | 180.57 | 182.24 | 179.69 | 180.18 | 17,954 | -0.98(-0.54%) |
May 27, 2014 | 182.24 | 183.42 | 180.11 | 181.16 | 19,597 | -1.08(-0.59%) |
May 23, 2014 | 181.16 | 182.24 | 182.24 | 182.24 | 25,297 | +1.87(+1.03%) |
May 22, 2014 | 179.39 | 180.67 | 177.73 | 180.38 | 13,422 | +1.77(+0.99%) |
May 21, 2014 | 177.14 | 180.38 | 177.14 | 178.61 | 18,443 | +2.26(+1.28%) |
May 20, 2014 | 177.04 | 178.59 | 174.88 | 176.35 | 27,689 | -0.79(-0.44%) |
May 19, 2014 | 179.59 | 181.19 | 177.04 | 177.14 | 27,162 | -2.26(-1.26%) |
May 16, 2014 | 181.75 | 182.54 | 179.30 | 179.39 | 17,540 | -2.26(-1.24%) |
May 15, 2014 | 183.62 | 183.62 | 180.18 | 181.65 | 20,194 | -1.57(-0.86%) |
May 14, 2014 | 179.10 | 185.58 | 179.10 | 183.22 | 32,013 | +3.24(+1.80%) |
May 13, 2014 | 180.77 | 180.87 | 178.81 | 179.98 | 24,459 | +0.39(+0.22%) |
May 12, 2014 | 181.65 | 183.15 | 178.71 | 179.59 | 27,583 | -1.28(-0.71%) |
May 09, 2014 | 177.33 | 181.85 | 177.33 | 180.87 | 25,061 | +3.34(+1.88%) |
May 08, 2014 | 178.90 | 182.83 | 177.33 | 177.53 | 26,403 | -1.38(-0.77%) |
May 07, 2014 | 181.06 | 181.46 | 178.22 | 178.90 | 36,624 | -2.14(-1.18%) |
May 06, 2014 | 182.19 | 182.28 | 177.40 | 181.04 | 42,622 | -0.67(-0.37%) |
May 05, 2014 | 181.23 | 182.96 | 178.83 | 181.71 | 29,832 | +0.29(+0.16%) |
May 02, 2014 | 181.71 | 182.66 | 179.79 | 181.42 | 33,013 | +0.48(+0.26%) |
May 01, 2014 | 182.57 | 182.57 | 179.22 | 180.94 | 27,916 | -0.57(-0.32%) |
Apr 30, 2014 | 181.61 | 184.01 | 180.56 | 181.52 | 26,688 | +0.38(+0.21%) |
Apr 29, 2014 | 182.19 | 183.82 | 178.93 | 181.13 | 32,639 | +0.48(+0.27%) |
Apr 28, 2014 | 177.78 | 181.42 | 177.40 | 180.66 | 24,481 | +3.16(+1.78%) |
Apr 25, 2014 | 177.78 | 179.41 | 176.15 | 177.49 | 24,877 | -0.67(-0.38%) |
Apr 24, 2014 | 182.19 | 182.19 | 175.76 | 178.16 | 33,029 | -3.16(-1.74%) |
Apr 23, 2014 | 183.05 | 183.63 | 179.79 | 181.33 | 22,835 | -1.25(-0.68%) |
Apr 22, 2014 | 182.19 | 183.53 | 181.61 | 182.57 | 14,694 | +0.38(+0.21%) |
Apr 21, 2014 | 182.76 | 183.91 | 181.23 | 182.19 | 38,892 | -0.77(-0.42%) |
Apr 17, 2014 | 183.05 | 182.96 | 182.96 | 182.96 | 20,972 | -0.10(-0.05%) |
Apr 16, 2014 | 180.27 | 184.78 | 178.07 | 183.05 | 34,564 | +2.69(+1.49%) |
Apr 15, 2014 | 179.79 | 181.52 | 177.59 | 180.37 | 20,001 | +0.67(+0.37%) |
Apr 14, 2014 | 174.52 | 179.70 | 174.33 | 179.70 | 27,818 | +5.66(+3.25%) |
Apr 11, 2014 | 172.70 | 175.50 | 172.60 | 174.04 | 21,810 | +0.29(+0.17%) |
Apr 10, 2014 | 178.55 | 179.79 | 172.70 | 173.75 | 32,028 | -5.37(-3.00%) |
Apr 09, 2014 | 176.05 | 179.50 | 175.96 | 179.12 | 23,549 | +3.16(+1.80%) |
Apr 08, 2014 | 175.67 | 177.87 | 174.13 | 175.96 | 45,525 | -0.48(-0.27%) |
Apr 07, 2014 | 177.87 | 177.87 | 174.52 | 176.44 | 33,896 | -1.53(-0.86%) |
Apr 04, 2014 | 177.87 | 178.55 | 175.48 | 177.97 | 42,342 | +1.06(+0.60%) |
Apr 03, 2014 | 178.35 | 178.74 | 173.85 | 176.91 | 54,623 | -1.92(-1.07%) |
Apr 02, 2014 | 182.19 | 182.19 | 177.40 | 178.83 | 48,410 | -3.55(-1.95%) |
Apr 01, 2014 | 187.18 | 187.56 | 175.67 | 182.38 | 94,104 | -4.51(-2.41%) |
Mar 31, 2014 | 189.67 | 189.96 | 186.03 | 186.89 | 46,825 | -2.59(-1.37%) |
Mar 28, 2014 | 186.98 | 190.72 | 184.79 | 189.48 | 53,479 | +2.30(+1.23%) |
Mar 27, 2014 | 184.01 | 187.66 | 182.86 | 187.18 | 68,375 | +3.64(+1.99%) |
Mar 26, 2014 | 182.67 | 185.93 | 182.67 | 183.53 | 48,252 | -0.38(-0.21%) |
Mar 25, 2014 | 183.63 | 185.06 | 183.00 | 183.91 | 30,130 | +0.29(+0.16%) |
Mar 24, 2014 | 185.74 | 186.70 | 182.28 | 183.63 | 93,061 | -2.40(-1.29%) |
Mar 21, 2014 | 184.78 | 186.79 | 182.00 | 186.03 | 402,571 | +1.92(+1.04%) |
Mar 20, 2014 | 181.81 | 185.35 | 179.41 | 184.11 | 84,898 | +2.30(+1.27%) |
Mar 19, 2014 | 179.89 | 182.86 | 179.31 | 181.81 | 57,576 | +1.82(+1.01%) |
Mar 18, 2014 | 179.12 | 181.81 | 178.83 | 179.98 | 74,932 | +0.86(+0.48%) |
Mar 17, 2014 | 175.76 | 182.00 | 175.67 | 179.12 | 98,903 | +4.51(+2.58%) |
Mar 14, 2014 | 168.38 | 174.90 | 168.38 | 174.61 | 76,295 | +4.03(+2.36%) |
Mar 13, 2014 | 173.56 | 174.52 | 168.76 | 170.59 | 36,015 | -3.45(-1.98%) |
Mar 12, 2014 | 173.08 | 174.33 | 171.64 | 174.04 | 30,117 | -0.86(-0.49%) |
Mar 11, 2014 | 173.75 | 174.90 | 172.22 | 174.90 | 45,765 | +0.96(+0.55%) |
Mar 10, 2014 | 172.12 | 174.61 | 170.31 | 173.94 | 50,486 | +1.63(+0.95%) |
Mar 07, 2014 | 170.87 | 172.69 | 169.24 | 172.31 | 45,444 | +2.11(+1.24%) |
Mar 06, 2014 | 169.72 | 171.64 | 168.86 | 170.20 | 51,534 | +1.53(+0.91%) |
Mar 05, 2014 | 169.15 | 170.20 | 168.00 | 168.67 | 47,115 | -0.67(-0.40%) |
Mar 04, 2014 | 167.71 | 170.49 | 165.98 | 169.34 | 69,273 | +3.55(+2.14%) |
Mar 03, 2014 | 163.11 | 166.27 | 163.01 | 165.79 | 38,897 | +1.82(+1.11%) |
Feb 28, 2014 | 167.52 | 167.52 | 162.82 | 163.97 | 53,817 | -3.07(-1.84%) |
Feb 27, 2014 | 162.44 | 167.71 | 160.61 | 167.04 | 43,526 | +4.99(+3.08%) |
Feb 26, 2014 | 161.67 | 162.15 | 158.41 | 162.05 | 61,577 | +0.58(+0.36%) |
Feb 25, 2014 | 162.15 | 163.20 | 161.00 | 161.48 | 36,106 | -0.48(-0.30%) |
Feb 24, 2014 | 162.15 | 164.35 | 160.90 | 161.96 | 46,358 | +1.06(+0.66%) |
Feb 21, 2014 | 164.55 | 165.30 | 156.68 | 160.90 | 137,471 | -3.64(-2.21%) |
Feb 20, 2014 | 167.81 | 167.81 | 161.28 | 164.55 | 134,261 | -3.36(-2.00%) |
Feb 19, 2014 | 167.90 | 168.28 | 166.46 | 167.90 | 57,968 | -1.15(-0.68%) |
Feb 18, 2014 | 169.53 | 170.78 | 168.19 | 169.05 | 67,772 | -1.25(-0.73%) |
Feb 14, 2014 | 168.96 | 170.30 | 170.30 | 170.30 | 69,569 | +1.63(+0.97%) |
Feb 13, 2014 | 166.85 | 168.86 | 165.50 | 168.67 | 103,713 | +2.01(+1.21%) |
Feb 12, 2014 | 166.18 | 169.72 | 164.93 | 166.66 | 156,634 | +0.77(+0.46%) |
Feb 11, 2014 | 164.93 | 166.85 | 164.55 | 165.89 | 685,086 | -7.96(-4.58%) |
Feb 10, 2014 | 172.89 | 174.52 | 171.83 | 173.85 | 24,641 | +2.40(+1.40%) |
Feb 07, 2014 | 173.37 | 175.19 | 171.26 | 171.45 | 32,178 | -1.53(-0.89%) |
Feb 06, 2014 | 173.18 | 174.22 | 171.64 | 172.98 | 35,792 | +0.98(+0.57%) |
Feb 05, 2014 | 172.28 | 173.87 | 169.85 | 172.00 | 38,475 | -0.19(-0.11%) |
Feb 04, 2014 | 172.56 | 173.87 | 169.94 | 172.19 | 34,957 | +1.22(+0.71%) |
Feb 03, 2014 | 172.28 | 174.25 | 169.57 | 170.97 | 42,553 | -0.84(-0.49%) |
Jan 31, 2014 | 169.29 | 173.03 | 168.26 | 171.81 | 46,570 | +0.75(+0.44%) |
Jan 30, 2014 | 174.43 | 174.80 | 169.85 | 171.06 | 35,474 | -1.50(-0.87%) |
Jan 29, 2014 | 173.78 | 174.72 | 170.78 | 172.56 | 34,914 | -3.37(-1.91%) |
Jan 28, 2014 | 171.81 | 178.18 | 171.25 | 175.93 | 46,811 | +5.52(+3.24%) |
Jan 27, 2014 | 170.60 | 172.19 | 166.48 | 170.41 | 44,319 | +1.40(+0.83%) |
Jan 24, 2014 | 176.59 | 177.62 | 166.85 | 169.01 | 100,207 | -9.45(-5.30%) |
Jan 23, 2014 | 177.15 | 180.05 | 175.93 | 178.46 | 49,378 | -0.56(-0.31%) |
Jan 22, 2014 | 178.37 | 180.14 | 177.05 | 179.02 | 37,800 | +1.69(+0.95%) |
Jan 21, 2014 | 177.90 | 178.18 | 174.43 | 177.34 | 42,416 | +0.94(+0.53%) |
Jan 17, 2014 | 175.65 | 176.40 | 176.40 | 176.40 | 53,996 | -1.78(-1.00%) |
Jan 16, 2014 | 178.55 | 184.38 | 177.43 | 178.18 | 70,375 | +0.28(+0.16%) |
Jan 15, 2014 | 175.09 | 179.66 | 174.81 | 177.90 | 55,931 | +2.81(+1.60%) |
Jan 14, 2014 | 168.44 | 175.74 | 168.44 | 175.09 | 50,244 | +5.62(+3.31%) |
Jan 13, 2014 | 170.78 | 172.47 | 168.44 | 169.47 | 47,086 | -3.37(-1.95%) |
Jan 10, 2014 | 175.37 | 175.37 | 166.11 | 172.84 | 97,834 | -2.53(-1.44%) |
Jan 09, 2014 | 176.49 | 176.96 | 173.97 | 175.37 | 27,960 | +0.75(+0.43%) |
Jan 08, 2014 | 175.46 | 176.03 | 173.59 | 174.62 | 31,281 | +0.75(+0.43%) |
Jan 07, 2014 | 175.09 | 177.16 | 173.87 | 173.87 | 41,309 | -1.03(-0.59%) |
Jan 06, 2014 | 173.41 | 175.46 | 169.47 | 174.90 | 51,928 | +0.56(+0.32%) |
Jan 03, 2014 | 175.46 | 177.34 | 174.25 | 174.34 | 36,780 | +0.09(+0.05%) |
Jan 02, 2014 | 178.08 | 178.08 | 172.66 | 174.25 | 57,415 | -4.68(-2.62%) |
Dec 31, 2013 | 174.06 | 178.93 | 178.93 | 178.93 | 56,977 | +5.90(+3.41%) |
Dec 30, 2013 | 178.74 | 178.74 | 166.20 | 173.03 | 135,351 | -5.80(-3.24%) |
Dec 27, 2013 | 183.23 | 183.32 | 178.27 | 178.83 | 43,521 | -3.18(-1.75%) |
Dec 26, 2013 | 177.15 | 184.35 | 177.15 | 182.01 | 66,663 | +5.80(+3.29%) |
Dec 24, 2013 | 176.21 | 179.68 | 175.98 | 176.21 | 39,238 | +0.09(+0.05%) |
Dec 23, 2013 | 177.80 | 179.68 | 174.90 | 176.12 | 97,163 | -3.65(-2.03%) |
Dec 20, 2013 | 169.38 | 179.77 | 168.91 | 179.77 | 173,066 | +10.85(+6.43%) |
Dec 19, 2013 | 167.98 | 169.38 | 166.76 | 168.91 | 45,745 | +0.84(+0.50%) |
Dec 18, 2013 | 168.63 | 169.19 | 166.39 | 168.07 | 33,479 | -0.66(-0.39%) |
Dec 17, 2013 | 167.88 | 169.29 | 166.20 | 168.73 | 33,944 | +1.31(+0.78%) |
Dec 16, 2013 | 168.44 | 170.32 | 166.95 | 167.42 | 55,197 | +0.75(+0.45%) |
Dec 13, 2013 | 164.05 | 170.69 | 162.83 | 166.67 | 52,451 | +1.31(+0.79%) |
Dec 12, 2013 | 162.36 | 165.59 | 161.99 | 165.36 | 55,100 | +3.37(+2.08%) |
Dec 11, 2013 | 160.58 | 162.36 | 159.84 | 161.99 | 30,828 | +1.97(+1.23%) |
Dec 10, 2013 | 160.49 | 160.87 | 158.81 | 160.02 | 38,537 | -0.28(-0.18%) |
Dec 09, 2013 | 161.61 | 161.61 | 159.27 | 160.30 | 39,758 | +0.38(+0.23%) |
Dec 06, 2013 | 161.05 | 161.70 | 159.09 | 159.93 | 33,851 | -1.12(-0.70%) |
Dec 05, 2013 | 158.62 | 162.18 | 158.06 | 161.05 | 87,865 | +6.18(+3.99%) |
Dec 04, 2013 | 156.09 | 156.19 | 153.57 | 154.88 | 26,557 | -1.40(-0.90%) |
Dec 03, 2013 | 155.34 | 156.80 | 154.31 | 156.28 | 30,453 | +0.94(+0.60%) |