Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 213.38 | 215.59 | 211.67 | 212.75 | 45,979 | -1.69(-0.79%) |
Jan 30, 2014 | 212.50 | 216.92 | 211.12 | 214.44 | 21,753 | +3.75(+1.78%) |
Jan 29, 2014 | 214.94 | 214.94 | 209.92 | 210.69 | 26,670 | -3.03(-1.42%) |
Jan 28, 2014 | 214.44 | 216.83 | 213.51 | 213.72 | 11,805 | +0.63(+0.30%) |
Jan 27, 2014 | 212.85 | 215.99 | 212.72 | 213.09 | 41,798 | +1.49(+0.70%) |
Jan 24, 2014 | 212.52 | 214.83 | 210.80 | 211.60 | 15,763 | -3.52(-1.64%) |
Jan 23, 2014 | 215.16 | 215.40 | 213.67 | 215.12 | 8,285 | +0.56(+0.26%) |
Jan 22, 2014 | 215.00 | 215.88 | 214.15 | 214.56 | 9,090 | -0.50(-0.23%) |
Jan 21, 2014 | 214.90 | 215.53 | 213.49 | 215.06 | 7,847 | +2.12(+0.99%) |
Jan 17, 2014 | 212.77 | 212.94 | 212.94 | 212.94 | 5,199 | +1.42(+0.67%) |
Jan 16, 2014 | 212.90 | 213.87 | 210.88 | 211.52 | 5,597 | -1.19(-0.56%) |
Jan 15, 2014 | 210.66 | 213.48 | 210.66 | 212.71 | 6,034 | +2.05(+0.97%) |
Jan 14, 2014 | 213.71 | 213.71 | 210.60 | 210.66 | 9,629 | -1.66(-0.78%) |
Jan 13, 2014 | 212.60 | 214.32 | 210.96 | 212.33 | 9,265 | -0.44(-0.21%) |
Jan 10, 2014 | 213.08 | 213.08 | 211.28 | 212.77 | 4,486 | +0.86(+0.40%) |
Jan 09, 2014 | 210.81 | 212.58 | 210.69 | 211.91 | 9,517 | +1.23(+0.58%) |
Jan 08, 2014 | 211.68 | 212.85 | 209.63 | 210.68 | 17,192 | -2.80(-1.31%) |
Jan 07, 2014 | 214.24 | 214.43 | 212.28 | 213.48 | 10,663 | +0.86(+0.41%) |
Jan 06, 2014 | 214.71 | 214.71 | 210.82 | 212.62 | 13,045 | +0.37(+0.17%) |
Jan 03, 2014 | 213.94 | 213.94 | 210.60 | 212.25 | 11,603 | -0.88(-0.41%) |
Jan 02, 2014 | 214.26 | 214.26 | 209.60 | 213.12 | 10,155 | -0.96(-0.45%) |
Dec 31, 2013 | 213.83 | 214.09 | 214.09 | 214.09 | 5,199 | +1.18(+0.56%) |
Dec 30, 2013 | 214.43 | 214.43 | 212.17 | 212.90 | 11,170 | -1.61(-0.75%) |
Dec 27, 2013 | 215.39 | 215.40 | 214.15 | 214.51 | 3,399 | +0.18(+0.08%) |
Dec 26, 2013 | 214.09 | 215.07 | 213.78 | 214.33 | 5,943 | -0.60(-0.28%) |
Dec 24, 2013 | 214.48 | 215.84 | 214.48 | 214.92 | 2,170 | +0.00(+0.00%) |
Dec 23, 2013 | 217.17 | 217.18 | 213.53 | 214.92 | 26,554 | -1.24(-0.57%) |
Dec 20, 2013 | 212.65 | 216.34 | 204.30 | 216.16 | 33,542 | +3.46(+1.63%) |
Dec 19, 2013 | 213.62 | 213.72 | 212.05 | 212.70 | 10,731 | -2.70(-1.25%) |
Dec 18, 2013 | 209.40 | 216.94 | 209.40 | 215.40 | 11,412 | +5.27(+2.51%) |
Dec 17, 2013 | 214.20 | 214.20 | 207.71 | 210.13 | 11,156 | -1.94(-0.92%) |
Dec 16, 2013 | 211.85 | 213.00 | 210.55 | 212.08 | 8,188 | +2.58(+1.23%) |
Dec 13, 2013 | 210.37 | 211.83 | 207.32 | 209.50 | 8,022 | -0.35(-0.17%) |
Dec 12, 2013 | 211.78 | 212.94 | 208.70 | 209.85 | 7,836 | -0.65(-0.31%) |
Dec 11, 2013 | 212.47 | 214.13 | 209.89 | 210.50 | 7,576 | -2.99(-1.40%) |
Dec 10, 2013 | 215.01 | 215.39 | 212.61 | 213.49 | 8,177 | -1.91(-0.89%) |
Dec 09, 2013 | 217.39 | 217.75 | 214.43 | 215.40 | 10,048 | -2.00(-0.92%) |
Dec 06, 2013 | 214.21 | 220.84 | 214.21 | 217.39 | 0 | +4.08(+1.91%) |
Dec 05, 2013 | 214.78 | 214.78 | 211.77 | 213.31 | 0 | -0.99(-0.46%) |
Dec 04, 2013 | 216.05 | 216.05 | 212.27 | 214.30 | 0 | +0.54(+0.25%) |
Dec 03, 2013 | 216.93 | 216.93 | 212.23 | 213.76 | 0 | -2.14(-0.99%) |
Dec 02, 2013 | 217.80 | 218.61 | 215.04 | 215.91 | 0 | +0.17(+0.08%) |
Nov 29, 2013 | 215.26 | 216.40 | 214.94 | 215.73 | 0 | -0.15(-0.07%) |
Nov 27, 2013 | 216.02 | 216.26 | 213.99 | 215.89 | 0 | +2.07(+0.97%) |
Nov 26, 2013 | 213.97 | 214.49 | 212.47 | 213.81 | 0 | -0.15(-0.07%) |
Nov 25, 2013 | 212.29 | 218.00 | 209.96 | 213.97 | 0 | +1.23(+0.58%) |
Nov 22, 2013 | 212.23 | 213.38 | 209.85 | 212.74 | 0 | +0.36(+0.17%) |
Nov 21, 2013 | 211.25 | 214.30 | 210.41 | 212.37 | 0 | +1.75(+0.83%) |
Nov 20, 2013 | 206.61 | 211.27 | 206.61 | 210.62 | 0 | +2.07(+0.99%) |
Nov 19, 2013 | 208.21 | 211.12 | 207.34 | 208.55 | 0 | -2.57(-1.22%) |
Nov 18, 2013 | 209.06 | 211.27 | 209.06 | 211.12 | 0 | -0.05(-0.02%) |
Nov 15, 2013 | 207.92 | 211.91 | 207.91 | 211.17 | 0 | +1.59(+0.76%) |
Nov 14, 2013 | 208.39 | 210.31 | 206.53 | 209.59 | 0 | +0.41(+0.20%) |
Nov 13, 2013 | 205.40 | 210.31 | 205.40 | 209.17 | 0 | +2.50(+1.21%) |
Nov 12, 2013 | 209.20 | 209.26 | 206.28 | 206.68 | 4,116 | -1.28(-0.61%) |
Nov 11, 2013 | 207.82 | 208.76 | 206.34 | 207.96 | 2,357 | -2.72(-1.29%) |
Nov 08, 2013 | 202.53 | 211.32 | 202.43 | 210.67 | 0 | +10.45(+5.22%) |
Nov 07, 2013 | 200.32 | 200.77 | 196.34 | 200.22 | 14,425 | -0.84(-0.42%) |
Nov 06, 2013 | 203.59 | 203.59 | 201.07 | 201.07 | 9,614 | -1.35(-0.67%) |
Nov 05, 2013 | 199.37 | 202.62 | 199.37 | 202.42 | 0 | +0.51(+0.25%) |
Nov 04, 2013 | 202.04 | 203.01 | 201.66 | 201.91 | 0 | -0.54(-0.27%) |
Nov 01, 2013 | 201.90 | 204.51 | 201.90 | 202.45 | 0 | -0.87(-0.43%) |
Oct 31, 2013 | 201.77 | 204.26 | 200.21 | 203.33 | 13,942 | +0.51(+0.25%) |
Oct 30, 2013 | 203.08 | 204.31 | 201.78 | 202.82 | 6,195 | -0.51(-0.25%) |
Oct 29, 2013 | 203.80 | 204.31 | 201.39 | 203.33 | 0 | -0.98(-0.48%) |
Oct 28, 2013 | 204.32 | 205.31 | 203.10 | 204.31 | 0 | +1.01(+0.50%) |
Oct 25, 2013 | 202.43 | 204.53 | 201.76 | 203.30 | 0 | +2.15(+1.07%) |
Oct 24, 2013 | 201.20 | 201.41 | 198.10 | 201.15 | 7,416 | +0.13(+0.07%) |
Oct 23, 2013 | 199.80 | 201.84 | 198.84 | 201.01 | 10,063 | +0.43(+0.22%) |
Oct 22, 2013 | 201.67 | 202.93 | 200.00 | 200.58 | 11,141 | -2.94(-1.44%) |
Oct 21, 2013 | 201.85 | 204.35 | 199.86 | 203.52 | 0 | +1.67(+0.83%) |
Oct 18, 2013 | 199.45 | 202.52 | 199.45 | 201.85 | 4,097 | +1.58(+0.79%) |
Oct 17, 2013 | 201.07 | 201.14 | 196.84 | 200.26 | 15,782 | -1.59(-0.79%) |
Oct 16, 2013 | 199.94 | 203.09 | 199.94 | 201.86 | 7,899 | +2.66(+1.34%) |
Oct 15, 2013 | 199.69 | 200.96 | 199.20 | 199.20 | 3,558 | -1.84(-0.92%) |
Oct 14, 2013 | 199.94 | 201.35 | 198.79 | 201.04 | 3,814 | +0.18(+0.09%) |
Oct 11, 2013 | 197.33 | 201.18 | 196.53 | 200.86 | 0 | +2.46(+1.24%) |
Oct 10, 2013 | 196.27 | 199.26 | 195.72 | 198.40 | 5,883 | +3.77(+1.93%) |
Oct 09, 2013 | 194.08 | 196.62 | 194.08 | 194.63 | 0 | +0.73(+0.38%) |
Oct 08, 2013 | 194.95 | 195.37 | 193.91 | 193.91 | 0 | -1.81(-0.92%) |
Oct 07, 2013 | 197.82 | 197.82 | 195.68 | 195.71 | 0 | -2.59(-1.31%) |
Oct 04, 2013 | 195.16 | 199.32 | 195.16 | 198.30 | 11,049 | +2.40(+1.23%) |
Oct 03, 2013 | 197.19 | 197.84 | 195.42 | 195.90 | 0 | -1.92(-0.97%) |
Oct 02, 2013 | 199.33 | 200.13 | 197.04 | 197.82 | 0 | -0.43(-0.22%) |
Oct 01, 2013 | 197.78 | 199.41 | 196.57 | 198.26 | 25,029 | +0.82(+0.41%) |
Sep 30, 2013 | 196.52 | 197.68 | 195.21 | 197.44 | 12,434 | +0.44(+0.22%) |
Sep 27, 2013 | 194.50 | 198.37 | 194.50 | 197.00 | 0 | -0.69(-0.35%) |
Sep 26, 2013 | 196.86 | 198.10 | 196.38 | 197.69 | 0 | +0.20(+0.10%) |
Sep 25, 2013 | 199.34 | 199.34 | 195.44 | 197.49 | 21,425 | -1.30(-0.65%) |
Sep 24, 2013 | 195.98 | 200.29 | 194.95 | 198.78 | 15,437 | +3.83(+1.97%) |
Sep 23, 2013 | 195.33 | 196.67 | 194.53 | 194.95 | 0 | -1.12(-0.57%) |
Sep 20, 2013 | 191.77 | 196.81 | 191.77 | 196.08 | 0 | +4.06(+2.12%) |
Sep 19, 2013 | 195.39 | 195.39 | 192.00 | 192.01 | 0 | -3.55(-1.82%) |
Sep 18, 2013 | 195.41 | 196.54 | 195.24 | 195.57 | 0 | -0.24(-0.12%) |
Sep 17, 2013 | 195.71 | 197.51 | 194.94 | 195.81 | 0 | -0.25(-0.13%) |
Sep 16, 2013 | 194.08 | 196.95 | 194.08 | 196.06 | 0 | +1.98(+1.02%) |
Sep 13, 2013 | 195.51 | 196.09 | 193.80 | 194.08 | 0 | -0.99(-0.51%) |
Sep 12, 2013 | 196.36 | 196.36 | 194.31 | 195.07 | 0 | +0.05(+0.02%) |
Sep 11, 2013 | 194.87 | 195.61 | 194.66 | 195.02 | 0 | -0.59(-0.30%) |
Sep 10, 2013 | 198.40 | 199.16 | 195.13 | 195.61 | 0 | -1.07(-0.55%) |
Sep 09, 2013 | 196.53 | 197.44 | 195.23 | 196.69 | 0 | +0.95(+0.49%) |
Sep 06, 2013 | 197.05 | 197.48 | 193.70 | 195.74 | 0 | -1.59(-0.81%) |
Sep 05, 2013 | 194.96 | 198.49 | 194.96 | 197.33 | 0 | +1.52(+0.78%) |
Sep 04, 2013 | 194.19 | 196.51 | 194.19 | 195.81 | 0 | +1.49(+0.77%) |
Sep 03, 2013 | 194.88 | 198.37 | 193.70 | 194.32 | 0 | +0.39(+0.20%) |
Aug 30, 2013 | 197.35 | 197.35 | 193.47 | 193.93 | 0 | -3.06(-1.55%) |
Aug 29, 2013 | 195.61 | 198.49 | 195.61 | 196.99 | 0 | +1.08(+0.55%) |
Aug 28, 2013 | 194.65 | 196.56 | 193.51 | 195.90 | 0 | +1.73(+0.89%) |
Aug 27, 2013 | 195.93 | 195.93 | 193.65 | 194.18 | 0 | -4.55(-2.29%) |
Aug 26, 2013 | 200.53 | 201.24 | 198.20 | 198.73 | 0 | -1.62(-0.81%) |
Aug 23, 2013 | 199.47 | 201.11 | 198.84 | 200.35 | 0 | -0.73(-0.36%) |
Aug 22, 2013 | 200.34 | 201.84 | 198.25 | 201.08 | 0 | +2.68(+1.35%) |
Aug 21, 2013 | 199.51 | 200.49 | 196.77 | 198.40 | 0 | -3.16(-1.57%) |
Aug 20, 2013 | 198.86 | 201.90 | 198.77 | 201.56 | 0 | +2.29(+1.15%) |
Aug 19, 2013 | 200.91 | 200.91 | 198.02 | 199.27 | 0 | -0.88(-0.44%) |
Aug 16, 2013 | 200.28 | 201.25 | 197.05 | 200.15 | 0 | +0.93(+0.47%) |
Aug 15, 2013 | 200.89 | 201.36 | 198.54 | 199.22 | 7,995 | -2.18(-1.08%) |
Aug 14, 2013 | 201.40 | 201.82 | 199.43 | 201.40 | 6,843 | -0.12(-0.06%) |
Aug 13, 2013 | 200.87 | 202.44 | 200.87 | 201.52 | 7,658 | +0.34(+0.17%) |
Aug 12, 2013 | 201.08 | 202.40 | 199.01 | 201.19 | 8,510 | -2.44(-1.20%) |
Aug 09, 2013 | 203.51 | 204.47 | 202.81 | 203.62 | 3,968 | +0.53(+0.26%) |
Aug 08, 2013 | 202.22 | 203.74 | 202.05 | 203.09 | 4,134 | +0.54(+0.27%) |
Aug 07, 2013 | 203.48 | 204.68 | 202.16 | 202.56 | 12,286 | +0.58(+0.28%) |
Aug 06, 2013 | 203.91 | 205.22 | 201.73 | 201.98 | 11,934 | -2.07(-1.01%) |
Aug 05, 2013 | 196.67 | 204.86 | 196.67 | 204.05 | 4,227 | +0.29(+0.14%) |
Aug 02, 2013 | 202.34 | 203.97 | 202.29 | 203.76 | 7,020 | -0.38(-0.19%) |
Aug 01, 2013 | 201.84 | 204.57 | 201.84 | 204.15 | 6,325 | +3.26(+1.62%) |
Jul 31, 2013 | 199.26 | 203.13 | 199.26 | 200.89 | 0 | +1.26(+0.63%) |
Jul 30, 2013 | 199.45 | 199.74 | 198.77 | 199.63 | 0 | +0.91(+0.46%) |
Jul 29, 2013 | 202.24 | 202.24 | 198.40 | 198.72 | 0 | -2.74(-1.36%) |
Jul 26, 2013 | 201.08 | 201.72 | 200.74 | 201.46 | 0 | -0.37(-0.19%) |
Jul 25, 2013 | 204.14 | 204.14 | 201.13 | 201.84 | 0 | -0.59(-0.29%) |
Jul 24, 2013 | 203.70 | 203.70 | 200.94 | 202.42 | 0 | +0.29(+0.14%) |
Jul 23, 2013 | 201.80 | 203.43 | 200.85 | 202.13 | 0 | +1.77(+0.89%) |
Jul 22, 2013 | 198.81 | 201.07 | 198.87 | 200.36 | 0 | +1.49(+0.75%) |
Jul 19, 2013 | 198.97 | 199.95 | 198.62 | 198.87 | 0 | -0.11(-0.05%) |
Jul 18, 2013 | 196.24 | 198.98 | 196.11 | 198.98 | 0 | +4.06(+2.08%) |
Jul 17, 2013 | 193.65 | 195.37 | 193.29 | 194.92 | 14,325 | +1.08(+0.56%) |
Jul 16, 2013 | 194.66 | 194.66 | 192.71 | 193.84 | 0 | +0.61(+0.32%) |
Jul 15, 2013 | 192.03 | 194.46 | 192.03 | 193.23 | 0 | +1.14(+0.59%) |
Jul 12, 2013 | 190.94 | 192.92 | 187.72 | 192.09 | 0 | +2.22(+1.17%) |
Jul 11, 2013 | 192.09 | 192.31 | 188.31 | 189.86 | 0 | +0.77(+0.41%) |
Jul 10, 2013 | 190.02 | 191.95 | 188.17 | 189.09 | 0 | -0.59(-0.31%) |
Jul 09, 2013 | 193.50 | 191.65 | 188.92 | 189.69 | 0 | -1.97(-1.03%) |
Jul 08, 2013 | 193.34 | 194.66 | 190.98 | 191.65 | 0 | -2.04(-1.05%) |
Jul 05, 2013 | 192.42 | 193.70 | 190.05 | 193.70 | 0 | +3.00(+1.57%) |
Jul 03, 2013 | 191.22 | 191.73 | 190.20 | 190.69 | 0 | -0.95(-0.50%) |
Jul 02, 2013 | 186.94 | 193.70 | 186.94 | 191.64 | 0 | +4.72(+2.52%) |
Jul 01, 2013 | 185.16 | 188.57 | 184.96 | 186.93 | 0 | +2.77(+1.50%) |
Jun 28, 2013 | 186.78 | 186.90 | 184.16 | 184.16 | 216,602 | -2.82(-1.51%) |
Jun 27, 2013 | 185.97 | 187.05 | 185.36 | 186.97 | 0 | +2.10(+1.14%) |
Jun 26, 2013 | 188.40 | 188.40 | 183.16 | 184.87 | 0 | -1.40(-0.75%) |
Jun 25, 2013 | 188.75 | 189.86 | 185.67 | 186.27 | 0 | -2.24(-1.19%) |
Jun 24, 2013 | 189.76 | 190.79 | 187.94 | 188.52 | 0 | -2.37(-1.24%) |
Jun 21, 2013 | 191.78 | 191.78 | 189.62 | 190.89 | 27,789 | +0.15(+0.08%) |
Jun 20, 2013 | 191.78 | 193.66 | 190.70 | 190.73 | 0 | -3.94(-2.02%) |
Jun 19, 2013 | 197.04 | 198.25 | 193.84 | 194.67 | 0 | -2.22(-1.13%) |
Jun 18, 2013 | 196.57 | 197.64 | 195.61 | 196.90 | 0 | +0.76(+0.39%) |
Jun 17, 2013 | 192.17 | 196.41 | 192.17 | 196.14 | 0 | +3.79(+1.97%) |
Jun 14, 2013 | 192.40 | 195.28 | 192.26 | 192.35 | 0 | -0.79(-0.41%) |
Jun 13, 2013 | 189.86 | 194.18 | 189.18 | 193.14 | 22,249 | +2.93(+1.54%) |
Jun 12, 2013 | 190.98 | 190.98 | 189.21 | 190.21 | 13,544 | +0.90(+0.48%) |
Jun 11, 2013 | 190.51 | 191.77 | 188.44 | 189.31 | 0 | -1.99(-1.04%) |
Jun 10, 2013 | 188.60 | 191.34 | 187.97 | 191.30 | 0 | +2.24(+1.18%) |
Jun 07, 2013 | 189.52 | 189.71 | 188.23 | 189.06 | 0 | -0.38(-0.20%) |
Jun 06, 2013 | 186.84 | 189.44 | 186.31 | 189.44 | 0 | +1.79(+0.95%) |
Jun 05, 2013 | 189.29 | 189.72 | 185.36 | 187.65 | 0 | -1.38(-0.73%) |
Jun 04, 2013 | 189.66 | 190.53 | 188.88 | 189.03 | 0 | -0.80(-0.42%) |
Jun 03, 2013 | 189.15 | 189.82 | 187.69 | 189.82 | 5,474 | +0.95(+0.50%) |
May 31, 2013 | 189.04 | 191.46 | 188.32 | 188.88 | 13,243 | -0.81(-0.43%) |
May 30, 2013 | 188.48 | 190.44 | 188.48 | 189.69 | 0 | +0.96(+0.51%) |
May 29, 2013 | 189.00 | 190.76 | 187.87 | 188.73 | 10,202 | -3.62(-1.88%) |
May 28, 2013 | 189.10 | 192.35 | 189.10 | 192.35 | 4,109 | +4.69(+2.50%) |
May 24, 2013 | 188.16 | 188.81 | 186.16 | 187.66 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.31 | 189.31 | 186.77 | 188.19 | 0 | -1.68(-0.88%) |
May 22, 2013 | 190.60 | 196.38 | 189.19 | 189.86 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.49 | 191.49 | 189.34 | 191.47 | 0 | +0.16(+0.08%) |
May 20, 2013 | 189.54 | 191.96 | 189.54 | 191.31 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.47 | 191.47 | 189.82 | 190.39 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.73 | 190.38 | 188.71 | 189.98 | 8,666 | +0.13(+0.07%) |
May 15, 2013 | 186.84 | 190.49 | 186.61 | 189.84 | 0 | +4.22(+2.27%) |
May 13, 2013 | 184.79 | 186.70 | 183.14 | 185.62 | 0 | -0.08(-0.04%) |
May 10, 2013 | 185.07 | 186.52 | 184.55 | 185.70 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.33 | 185.74 | 182.06 | 185.31 | 0 | +2.09(+1.14%) |
May 08, 2013 | 180.00 | 183.82 | 178.59 | 183.23 | 0 | +2.27(+1.25%) |
May 07, 2013 | 180.00 | 181.54 | 179.43 | 180.96 | 0 | +0.68(+0.38%) |
May 06, 2013 | 179.06 | 184.40 | 179.06 | 180.28 | 0 | -0.69(-0.38%) |
May 03, 2013 | 180.00 | 182.15 | 180.00 | 180.97 | 0 | +1.70(+0.95%) |
May 02, 2013 | 178.26 | 180.75 | 178.09 | 179.26 | 0 | +1.47(+0.82%) |
May 01, 2013 | 177.84 | 179.61 | 175.84 | 177.80 | 0 | -0.69(-0.39%) |
Apr 30, 2013 | 175.16 | 178.53 | 175.16 | 178.49 | 0 | +3.20(+1.82%) |
Apr 29, 2013 | 175.18 | 176.17 | 174.16 | 175.29 | 3,512 | +1.09(+0.63%) |
Apr 26, 2013 | 174.64 | 175.44 | 173.44 | 174.20 | 9,688 | -1.25(-0.71%) |
Apr 25, 2013 | 175.07 | 177.34 | 174.84 | 175.44 | 6,735 | +0.20(+0.11%) |
Apr 24, 2013 | 177.63 | 177.63 | 175.22 | 175.24 | 0 | -1.49(-0.84%) |
Apr 23, 2013 | 173.52 | 177.89 | 173.52 | 176.73 | 8,925 | +3.44(+1.98%) |
Apr 22, 2013 | 174.40 | 174.40 | 172.06 | 173.30 | 12,190 | -0.38(-0.22%) |
Apr 19, 2013 | 173.46 | 174.63 | 173.19 | 173.68 | 3,109 | +0.12(+0.07%) |
Apr 18, 2013 | 172.75 | 175.12 | 172.44 | 173.56 | 12,776 | +0.50(+0.29%) |
Apr 17, 2013 | 174.84 | 176.46 | 172.88 | 173.06 | 17,561 | -3.41(-1.93%) |
Apr 16, 2013 | 175.82 | 176.89 | 175.04 | 176.47 | 5,632 | +0.41(+0.23%) |
Apr 15, 2013 | 180.10 | 180.53 | 176.03 | 176.06 | 6,772 | -5.32(-2.93%) |
Apr 12, 2013 | 180.00 | 182.33 | 178.99 | 181.38 | 17,496 | +1.28(+0.71%) |
Apr 11, 2013 | 178.66 | 180.84 | 178.38 | 180.09 | 15,476 | +1.96(+1.10%) |
Apr 10, 2013 | 174.25 | 178.28 | 174.12 | 178.13 | 24,760 | +3.74(+2.15%) |
Apr 09, 2013 | 172.92 | 174.39 | 172.34 | 174.39 | 8,948 | +2.05(+1.19%) |
Apr 08, 2013 | 174.06 | 174.59 | 172.34 | 172.34 | 7,855 | -1.80(-1.03%) |
Apr 05, 2013 | 172.05 | 174.54 | 172.05 | 174.14 | 6,714 | -0.17(-0.10%) |
Apr 04, 2013 | 173.05 | 174.45 | 172.83 | 174.31 | 6,233 | +1.88(+1.09%) |
Apr 03, 2013 | 173.33 | 173.33 | 171.65 | 172.44 | 24,947 | -1.09(-0.63%) |
Apr 02, 2013 | 174.16 | 175.58 | 172.44 | 173.53 | 6,380 | +0.33(+0.19%) |
Apr 01, 2013 | 173.59 | 175.29 | 172.80 | 173.20 | 15,020 | -1.72(-0.99%) |
Mar 28, 2013 | 172.92 | 175.13 | 172.58 | 174.93 | 17,272 | +1.90(+1.10%) |
Mar 27, 2013 | 173.77 | 174.89 | 172.58 | 173.03 | 3,627 | -1.13(-0.65%) |
Mar 26, 2013 | 175.69 | 175.69 | 172.88 | 174.16 | 6,124 | -0.90(-0.51%) |
Mar 25, 2013 | 175.03 | 175.78 | 173.50 | 175.06 | 3,887 | +1.19(+0.68%) |
Mar 22, 2013 | 173.79 | 174.47 | 173.30 | 173.87 | 4,264 | +0.04(+0.02%) |
Mar 21, 2013 | 174.28 | 174.73 | 172.44 | 173.83 | 8,916 | -0.58(-0.33%) |
Mar 20, 2013 | 174.68 | 175.54 | 173.81 | 174.42 | 5,503 | +1.31(+0.76%) |
Mar 19, 2013 | 172.91 | 173.44 | 172.34 | 173.11 | 3,674 | -0.38(-0.22%) |
Mar 18, 2013 | 174.07 | 174.33 | 172.82 | 173.49 | 3,832 | -1.73(-0.99%) |
Mar 15, 2013 | 172.34 | 175.64 | 172.24 | 175.22 | 18,476 | +2.93(+1.70%) |
Mar 14, 2013 | 173.53 | 173.64 | 171.68 | 172.29 | 27,955 | -0.47(-0.27%) |
Mar 13, 2013 | 171.95 | 172.90 | 171.24 | 172.76 | 24,686 | +1.10(+0.64%) |
Mar 12, 2013 | 173.97 | 174.01 | 170.62 | 171.66 | 27,860 | -2.74(-1.57%) |
Mar 11, 2013 | 173.97 | 174.79 | 173.06 | 174.41 | 8,849 | -0.35(-0.20%) |
Mar 08, 2013 | 171.58 | 174.92 | 171.58 | 174.76 | 22,679 | +3.33(+1.94%) |
Mar 07, 2013 | 170.76 | 173.01 | 170.39 | 171.43 | 10,548 | +0.30(+0.17%) |
Mar 06, 2013 | 169.90 | 171.42 | 169.85 | 171.14 | 3,995 | +0.53(+0.31%) |
Mar 05, 2013 | 170.80 | 170.80 | 168.25 | 170.60 | 8,315 | +2.90(+1.73%) |
Mar 04, 2013 | 169.20 | 169.46 | 166.44 | 167.71 | 6,878 | -1.76(-1.04%) |
Mar 01, 2013 | 170.33 | 172.88 | 168.15 | 169.46 | 19,890 | -2.16(-1.26%) |
Feb 28, 2013 | 171.59 | 173.01 | 171.11 | 171.62 | 8,345 | -0.12(-0.07%) |
Feb 27, 2013 | 169.77 | 173.74 | 169.77 | 171.75 | 3,456 | +1.60(+0.94%) |
Feb 26, 2013 | 169.68 | 171.53 | 169.20 | 170.15 | 5,276 | +1.69(+1.00%) |
Feb 25, 2013 | 173.20 | 173.34 | 168.15 | 168.46 | 10,605 | -3.61(-2.10%) |
Feb 22, 2013 | 168.76 | 172.82 | 168.76 | 172.07 | 9,068 | +2.26(+1.33%) |
Feb 21, 2013 | 170.68 | 171.38 | 169.28 | 169.82 | 9,026 | -0.55(-0.33%) |
Feb 20, 2013 | 171.19 | 173.14 | 170.28 | 170.37 | 10,819 | -1.21(-0.71%) |
Feb 19, 2013 | 172.71 | 172.71 | 170.91 | 171.59 | 26,115 | +0.56(+0.33%) |
Feb 15, 2013 | 171.27 | 172.42 | 170.31 | 171.02 | 3,606 | -0.37(-0.22%) |
Feb 14, 2013 | 172.05 | 172.66 | 170.91 | 171.39 | 5,400 | +0.62(+0.36%) |
Feb 13, 2013 | 173.31 | 173.31 | 170.48 | 170.77 | 6,808 | -1.69(-0.98%) |
Feb 12, 2013 | 170.72 | 172.47 | 169.81 | 172.47 | 5,876 | +1.75(+1.03%) |
Feb 11, 2013 | 171.30 | 176.16 | 169.25 | 170.72 | 12,615 | +0.20(+0.12%) |
Feb 08, 2013 | 170.05 | 171.45 | 168.99 | 170.51 | 20,131 | +0.13(+0.08%) |
Feb 07, 2013 | 169.05 | 170.85 | 168.39 | 170.38 | 13,114 | +0.00(+0.00%) |
Feb 06, 2013 | 167.56 | 171.58 | 167.21 | 170.38 | 40,240 | +3.39(+2.03%) |
Feb 04, 2013 | 167.44 | 168.56 | 166.41 | 166.99 | 20,751 | -2.20(-1.30%) |