Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 477.58 | 482.95 | 474.79 | 476.95 | 27,287 | +2.32(+0.49%) |
Oct 30, 2014 | 470.32 | 476.37 | 467.21 | 474.64 | 22,829 | +2.47(+0.52%) |
Oct 29, 2014 | 470.11 | 476.80 | 469.09 | 472.16 | 47,341 | +1.32(+0.28%) |
Oct 28, 2014 | 470.32 | 470.85 | 466.79 | 470.85 | 27,941 | +3.26(+0.70%) |
Oct 27, 2014 | 466.74 | 467.69 | 466.21 | 467.58 | 20,593 | +1.37(+0.29%) |
Oct 24, 2014 | 465.00 | 468.21 | 462.21 | 466.21 | 22,759 | +0.47(+0.10%) |
Oct 23, 2014 | 470.69 | 472.43 | 464.05 | 465.74 | 36,497 | -0.32(-0.07%) |
Oct 22, 2014 | 468.63 | 472.63 | 465.63 | 466.05 | 28,575 | -2.58(-0.55%) |
Oct 21, 2014 | 461.89 | 472.48 | 459.42 | 468.63 | 49,680 | +8.85(+1.92%) |
Oct 20, 2014 | 449.05 | 460.42 | 447.44 | 459.79 | 48,401 | +9.58(+2.13%) |
Oct 17, 2014 | 446.52 | 451.47 | 445.94 | 450.21 | 17,701 | +6.84(+1.54%) |
Oct 16, 2014 | 437.68 | 447.42 | 436.78 | 443.36 | 23,156 | +2.79(+0.63%) |
Oct 15, 2014 | 438.31 | 442.36 | 426.62 | 440.57 | 80,808 | -3.11(-0.70%) |
Oct 14, 2014 | 437.94 | 444.68 | 435.20 | 443.68 | 62,718 | +1.16(+0.26%) |
Oct 13, 2014 | 453.00 | 454.15 | 440.10 | 442.52 | 78,348 | -8.06(-1.79%) |
Oct 10, 2014 | 458.84 | 461.95 | 450.05 | 450.57 | 38,805 | -9.95(-2.16%) |
Oct 09, 2014 | 469.85 | 472.52 | 459.79 | 460.53 | 20,222 | -7.48(-1.60%) |
Oct 08, 2014 | 468.74 | 471.58 | 465.95 | 468.00 | 37,192 | -0.11(-0.02%) |
Oct 07, 2014 | 469.27 | 476.06 | 467.90 | 468.11 | 34,426 | -3.11(-0.66%) |
Oct 06, 2014 | 475.16 | 475.43 | 466.21 | 471.21 | 24,412 | -0.37(-0.08%) |
Oct 03, 2014 | 469.11 | 473.53 | 466.79 | 471.58 | 56,788 | +3.47(+0.74%) |
Oct 02, 2014 | 463.26 | 469.90 | 458.58 | 468.11 | 38,647 | +3.84(+0.83%) |
Oct 01, 2014 | 477.16 | 478.27 | 462.95 | 464.26 | 77,659 | -12.37(-2.60%) |
Sep 30, 2014 | 476.37 | 477.16 | 473.03 | 476.64 | 45,694 | +0.89(+0.19%) |
Sep 29, 2014 | 473.37 | 476.97 | 470.32 | 475.74 | 32,850 | +0.74(+0.16%) |
Sep 26, 2014 | 471.85 | 478.80 | 471.11 | 475.00 | 59,793 | +2.69(+0.57%) |
Sep 25, 2014 | 469.79 | 473.53 | 465.40 | 472.32 | 73,260 | +1.53(+0.32%) |
Sep 24, 2014 | 466.16 | 471.48 | 460.74 | 470.79 | 55,984 | +4.53(+0.97%) |
Sep 23, 2014 | 463.53 | 469.77 | 463.32 | 466.26 | 66,021 | +12.79(+2.82%) |
Sep 22, 2014 | 453.58 | 456.21 | 449.42 | 453.47 | 43,031 | -0.47(-0.10%) |
Sep 19, 2014 | 454.63 | 457.79 | 452.31 | 453.94 | 25,128 | -1.26(-0.28%) |
Sep 18, 2014 | 454.52 | 458.42 | 448.49 | 455.21 | 31,403 | +1.05(+0.23%) |
Sep 17, 2014 | 455.52 | 457.10 | 451.31 | 454.15 | 15,841 | -1.95(-0.43%) |
Sep 16, 2014 | 452.63 | 457.21 | 451.13 | 456.10 | 12,880 | +3.42(+0.76%) |
Sep 15, 2014 | 454.00 | 455.52 | 450.94 | 452.68 | 28,504 | +0.26(+0.06%) |
Sep 12, 2014 | 453.10 | 453.31 | 446.20 | 452.42 | 18,775 | -0.74(-0.16%) |
Sep 11, 2014 | 454.26 | 458.00 | 451.68 | 453.15 | 15,719 | -1.26(-0.28%) |
Sep 10, 2014 | 456.05 | 458.31 | 450.66 | 454.42 | 14,296 | -0.37(-0.08%) |
Sep 09, 2014 | 452.89 | 455.58 | 451.35 | 454.79 | 16,386 | +2.00(+0.44%) |
Sep 08, 2014 | 454.26 | 458.58 | 449.25 | 452.79 | 18,119 | -0.95(-0.21%) |
Sep 05, 2014 | 455.47 | 456.05 | 451.63 | 453.73 | 13,820 | -1.32(-0.29%) |
Sep 04, 2014 | 455.37 | 460.37 | 453.58 | 455.05 | 29,623 | +2.26(+0.50%) |
Sep 03, 2014 | 458.26 | 458.26 | 451.58 | 452.79 | 22,672 | -4.48(-0.98%) |
Sep 02, 2014 | 455.31 | 462.84 | 454.74 | 457.26 | 31,846 | +1.32(+0.29%) |
Aug 29, 2014 | 457.58 | 455.95 | 455.95 | 455.95 | 20,076 | -2.11(-0.46%) |
Aug 28, 2014 | 450.21 | 458.05 | 447.84 | 458.05 | 36,784 | +5.27(+1.16%) |
Aug 27, 2014 | 455.26 | 456.26 | 452.68 | 452.79 | 22,492 | -3.32(-0.73%) |
Aug 26, 2014 | 457.10 | 458.05 | 454.94 | 456.10 | 20,323 | -1.95(-0.43%) |
Aug 25, 2014 | 455.05 | 459.37 | 453.00 | 458.05 | 20,588 | +5.27(+1.16%) |
Aug 22, 2014 | 452.31 | 457.21 | 452.00 | 452.79 | 18,991 | -0.63(-0.14%) |
Aug 21, 2014 | 454.42 | 455.76 | 450.74 | 453.42 | 16,634 | -0.63(-0.14%) |
Aug 20, 2014 | 454.68 | 456.31 | 452.00 | 454.05 | 20,689 | -2.42(-0.53%) |
Aug 19, 2014 | 457.68 | 457.68 | 453.31 | 456.47 | 18,289 | -1.47(-0.32%) |
Aug 18, 2014 | 458.05 | 465.42 | 456.00 | 457.95 | 50,485 | +1.11(+0.24%) |
Aug 15, 2014 | 452.73 | 457.21 | 452.05 | 456.84 | 24,582 | +1.58(+0.35%) |
Aug 14, 2014 | 451.26 | 456.16 | 450.15 | 455.26 | 26,786 | +3.48(+0.77%) |
Aug 13, 2014 | 456.58 | 457.47 | 451.47 | 451.79 | 37,634 | -4.90(-1.07%) |
Aug 12, 2014 | 457.05 | 457.68 | 454.84 | 456.68 | 18,043 | -1.26(-0.28%) |
Aug 11, 2014 | 453.26 | 459.84 | 453.26 | 457.95 | 35,611 | +7.00(+1.55%) |
Aug 08, 2014 | 445.26 | 451.25 | 443.26 | 450.94 | 13,936 | +5.48(+1.23%) |
Aug 07, 2014 | 445.68 | 450.68 | 443.36 | 445.47 | 22,710 | +1.58(+0.36%) |
Aug 06, 2014 | 437.94 | 445.26 | 437.94 | 443.89 | 21,572 | +5.26(+1.20%) |
Aug 05, 2014 | 438.10 | 441.83 | 435.10 | 438.62 | 20,882 | -0.63(-0.14%) |
Aug 04, 2014 | 442.47 | 446.48 | 439.10 | 439.26 | 38,594 | -2.37(-0.54%) |
Aug 01, 2014 | 438.10 | 444.73 | 435.99 | 441.62 | 44,776 | +2.53(+0.58%) |
Jul 31, 2014 | 442.42 | 444.31 | 433.52 | 439.10 | 57,005 | -5.90(-1.32%) |
Jul 30, 2014 | 430.62 | 457.25 | 426.46 | 444.99 | 89,018 | +15.16(+3.53%) |
Jul 29, 2014 | 434.73 | 436.20 | 428.83 | 429.83 | 62,012 | -3.79(-0.87%) |
Jul 28, 2014 | 436.25 | 437.94 | 432.15 | 433.62 | 44,863 | -2.53(-0.58%) |
Jul 25, 2014 | 439.78 | 439.89 | 435.52 | 436.15 | 40,964 | -4.58(-1.04%) |
Jul 24, 2014 | 439.68 | 445.68 | 437.44 | 440.73 | 28,868 | +1.69(+0.38%) |
Jul 23, 2014 | 437.68 | 439.47 | 433.88 | 439.05 | 22,547 | +1.00(+0.23%) |
Jul 22, 2014 | 437.52 | 442.36 | 436.46 | 438.05 | 47,751 | +2.05(+0.47%) |
Jul 21, 2014 | 437.99 | 438.75 | 433.78 | 435.99 | 32,863 | -4.74(-1.08%) |
Jul 18, 2014 | 440.57 | 442.47 | 437.75 | 440.73 | 39,454 | +0.90(+0.20%) |
Jul 17, 2014 | 440.89 | 443.07 | 439.26 | 439.83 | 27,646 | -4.74(-1.07%) |
Jul 16, 2014 | 446.68 | 448.64 | 442.57 | 444.57 | 30,240 | +1.37(+0.31%) |
Jul 15, 2014 | 446.52 | 448.36 | 441.89 | 443.20 | 36,367 | -2.53(-0.57%) |
Jul 14, 2014 | 449.63 | 453.00 | 445.36 | 445.73 | 21,367 | -2.11(-0.47%) |
Jul 11, 2014 | 450.89 | 451.05 | 445.78 | 447.84 | 76,573 | -4.42(-0.98%) |
Jul 10, 2014 | 443.20 | 454.05 | 442.31 | 452.26 | 52,195 | +2.63(+0.59%) |
Jul 09, 2014 | 449.31 | 452.26 | 446.89 | 449.63 | 39,964 | +0.05(+0.01%) |
Jul 08, 2014 | 452.79 | 455.37 | 444.42 | 449.57 | 100,626 | -5.37(-1.18%) |
Jul 07, 2014 | 463.47 | 463.63 | 453.47 | 454.94 | 64,891 | -9.37(-2.02%) |
Jul 03, 2014 | 459.79 | 464.32 | 464.32 | 464.32 | 224,085 | +6.00(+1.31%) |
Jul 02, 2014 | 458.84 | 463.21 | 456.00 | 458.31 | 66,869 | +5.11(+1.13%) |
Jul 01, 2014 | 455.26 | 460.53 | 450.15 | 453.21 | 132,629 | +0.26(+0.06%) |
Jun 30, 2014 | 450.10 | 455.63 | 447.79 | 452.94 | 80,102 | +2.79(+0.62%) |
Jun 27, 2014 | 439.52 | 450.15 | 438.31 | 450.15 | 370,626 | +8.42(+1.91%) |
Jun 26, 2014 | 438.89 | 442.84 | 434.10 | 441.73 | 44,779 | +2.16(+0.49%) |
Jun 25, 2014 | 434.83 | 441.41 | 433.36 | 439.57 | 36,821 | +2.53(+0.58%) |
Jun 24, 2014 | 435.68 | 438.78 | 432.31 | 437.04 | 36,066 | +0.05(+0.01%) |
Jun 23, 2014 | 435.04 | 437.73 | 434.20 | 436.99 | 44,427 | +1.74(+0.40%) |
Jun 20, 2014 | 434.15 | 436.04 | 432.31 | 435.25 | 47,980 | +3.42(+0.79%) |
Jun 19, 2014 | 426.88 | 432.67 | 425.83 | 431.83 | 23,713 | +5.16(+1.21%) |
Jun 18, 2014 | 421.20 | 435.15 | 420.99 | 426.67 | 34,306 | +4.05(+0.96%) |
Jun 17, 2014 | 417.72 | 424.70 | 416.51 | 422.62 | 76,220 | +3.69(+0.88%) |
Jun 16, 2014 | 413.30 | 419.35 | 411.30 | 418.93 | 103,890 | +6.95(+1.69%) |
Jun 13, 2014 | 417.99 | 417.99 | 408.93 | 411.98 | 38,349 | -6.00(-1.44%) |
Jun 12, 2014 | 418.46 | 418.46 | 411.67 | 417.99 | 36,935 | -2.16(-0.51%) |
Jun 11, 2014 | 419.83 | 424.36 | 418.62 | 420.14 | 26,716 | +0.16(+0.04%) |
Jun 10, 2014 | 424.09 | 426.25 | 417.25 | 419.99 | 19,917 | +0.26(+0.06%) |
Jun 06, 2014 | 416.09 | 419.35 | 415.30 | 419.72 | 27,768 | +5.95(+1.44%) |
Jun 05, 2014 | 409.40 | 414.09 | 406.05 | 413.77 | 23,646 | +6.16(+1.51%) |
Jun 04, 2014 | 405.82 | 408.82 | 403.56 | 407.61 | 21,227 | +2.11(+0.52%) |
Jun 03, 2014 | 405.61 | 406.88 | 405.19 | 405.51 | 37,280 | -0.95(-0.23%) |
Jun 02, 2014 | 409.61 | 409.77 | 404.98 | 406.45 | 29,536 | -3.53(-0.86%) |
May 30, 2014 | 406.88 | 410.40 | 403.83 | 409.98 | 30,184 | +4.05(+1.00%) |
May 29, 2014 | 404.35 | 406.19 | 403.19 | 405.93 | 23,437 | +0.74(+0.18%) |
May 28, 2014 | 405.24 | 406.45 | 403.56 | 405.19 | 27,700 | -0.11(-0.03%) |
May 27, 2014 | 400.72 | 406.35 | 398.66 | 405.30 | 24,619 | +5.11(+1.28%) |
May 23, 2014 | 398.66 | 400.19 | 400.19 | 400.19 | 19,202 | +3.71(+0.94%) |
May 22, 2014 | 394.87 | 398.19 | 394.13 | 396.48 | 11,321 | +1.34(+0.34%) |
May 21, 2014 | 396.40 | 399.41 | 392.19 | 395.13 | 38,936 | -1.05(-0.27%) |
May 20, 2014 | 396.66 | 397.50 | 392.61 | 396.19 | 42,588 | -0.95(-0.24%) |
May 19, 2014 | 392.45 | 400.61 | 391.66 | 397.14 | 47,170 | +3.37(+0.86%) |
May 16, 2014 | 389.87 | 393.82 | 388.55 | 393.77 | 33,566 | +1.26(+0.32%) |
May 15, 2014 | 392.19 | 396.10 | 389.34 | 392.50 | 52,778 | -1.84(-0.47%) |
May 14, 2014 | 386.61 | 400.30 | 384.87 | 394.35 | 76,999 | +10.43(+2.72%) |
May 13, 2014 | 386.39 | 386.98 | 382.39 | 383.92 | 46,964 | -3.58(-0.92%) |
May 12, 2014 | 391.03 | 393.24 | 386.29 | 387.50 | 43,674 | -0.53(-0.14%) |
May 09, 2014 | 383.45 | 388.45 | 382.55 | 388.03 | 33,364 | +1.69(+0.44%) |
May 08, 2014 | 394.61 | 397.61 | 384.39 | 386.34 | 61,553 | -8.48(-2.15%) |
May 07, 2014 | 390.40 | 403.51 | 374.51 | 394.82 | 81,795 | -3.95(-0.99%) |
May 06, 2014 | 403.14 | 403.14 | 397.61 | 398.77 | 36,400 | -6.48(-1.60%) |
May 05, 2014 | 405.98 | 410.61 | 401.19 | 405.24 | 24,264 | -4.11(-1.00%) |
May 02, 2014 | 405.67 | 411.77 | 405.14 | 409.35 | 47,855 | +5.58(+1.38%) |
May 01, 2014 | 402.82 | 407.88 | 399.66 | 403.77 | 74,126 | -0.74(-0.18%) |
Apr 30, 2014 | 399.45 | 412.14 | 399.45 | 404.51 | 73,215 | +5.48(+1.37%) |
Apr 29, 2014 | 401.51 | 403.89 | 398.24 | 399.03 | 17,631 | -0.11(-0.03%) |
Apr 28, 2014 | 402.35 | 404.35 | 396.29 | 399.14 | 47,811 | -2.26(-0.56%) |
Apr 25, 2014 | 410.04 | 412.62 | 400.14 | 401.40 | 17,389 | -9.21(-2.24%) |
Apr 24, 2014 | 410.14 | 411.97 | 406.19 | 410.61 | 20,603 | +1.84(+0.45%) |
Apr 23, 2014 | 409.56 | 411.25 | 406.19 | 408.77 | 22,316 | -0.53(-0.13%) |
Apr 22, 2014 | 404.40 | 412.09 | 404.40 | 409.30 | 18,415 | +4.48(+1.11%) |
Apr 21, 2014 | 404.03 | 406.82 | 402.19 | 404.82 | 24,013 | -0.16(-0.04%) |
Apr 17, 2014 | 401.08 | 404.98 | 404.98 | 404.98 | 26,040 | +2.26(+0.56%) |
Apr 16, 2014 | 404.40 | 406.40 | 401.24 | 402.72 | 42,885 | -0.21(-0.05%) |
Apr 15, 2014 | 401.51 | 407.27 | 393.77 | 402.93 | 49,758 | +1.53(+0.38%) |
Apr 14, 2014 | 409.40 | 409.40 | 397.66 | 401.40 | 24,285 | -2.95(-0.73%) |
Apr 11, 2014 | 411.35 | 414.40 | 399.50 | 404.35 | 63,163 | -9.21(-2.23%) |
Apr 10, 2014 | 411.98 | 425.09 | 410.35 | 413.56 | 66,196 | +1.63(+0.40%) |
Apr 09, 2014 | 410.35 | 416.56 | 408.05 | 411.93 | 14,392 | +1.68(+0.41%) |
Apr 08, 2014 | 411.46 | 413.90 | 408.46 | 410.25 | 25,300 | -1.90(-0.46%) |
Apr 07, 2014 | 413.98 | 416.25 | 411.30 | 412.14 | 43,055 | -3.47(-0.84%) |
Apr 04, 2014 | 426.25 | 426.25 | 413.77 | 415.62 | 34,916 | -8.21(-1.94%) |
Apr 03, 2014 | 428.20 | 429.04 | 422.67 | 423.83 | 23,885 | -2.16(-0.51%) |
Apr 02, 2014 | 419.93 | 426.46 | 418.67 | 425.99 | 23,078 | +6.63(+1.58%) |
Apr 01, 2014 | 419.77 | 421.20 | 413.77 | 419.35 | 46,784 | -0.26(-0.06%) |
Mar 31, 2014 | 406.14 | 420.46 | 401.93 | 419.62 | 34,049 | +16.90(+4.20%) |
Mar 28, 2014 | 404.51 | 406.79 | 400.51 | 402.72 | 32,506 | -2.32(-0.57%) |
Mar 27, 2014 | 410.14 | 410.14 | 403.30 | 405.03 | 25,341 | -4.84(-1.18%) |
Mar 26, 2014 | 411.62 | 414.51 | 409.67 | 409.88 | 23,082 | +0.37(+0.09%) |
Mar 25, 2014 | 414.40 | 415.06 | 407.77 | 409.51 | 20,722 | -1.37(-0.33%) |
Mar 24, 2014 | 413.77 | 417.04 | 410.61 | 410.88 | 31,136 | -1.68(-0.41%) |
Mar 21, 2014 | 417.30 | 418.67 | 411.14 | 412.56 | 39,549 | -4.16(-1.00%) |
Mar 20, 2014 | 419.67 | 420.51 | 415.40 | 416.72 | 17,454 | -3.16(-0.75%) |
Mar 19, 2014 | 420.09 | 420.14 | 416.35 | 419.88 | 33,280 | -0.05(-0.01%) |
Mar 18, 2014 | 416.09 | 421.20 | 413.50 | 419.93 | 26,761 | +4.58(+1.10%) |
Mar 17, 2014 | 419.83 | 420.56 | 413.83 | 415.35 | 32,966 | -0.47(-0.11%) |
Mar 14, 2014 | 412.93 | 416.35 | 409.88 | 415.83 | 25,983 | +2.69(+0.65%) |
Mar 13, 2014 | 412.09 | 420.25 | 410.88 | 413.14 | 78,775 | +2.42(+0.59%) |
Mar 12, 2014 | 407.03 | 412.93 | 406.56 | 410.72 | 29,624 | +2.79(+0.68%) |
Mar 11, 2014 | 411.25 | 415.35 | 406.24 | 407.93 | 31,604 | -3.69(-0.90%) |
Mar 10, 2014 | 410.67 | 411.72 | 407.51 | 411.62 | 41,330 | +0.95(+0.23%) |
Mar 07, 2014 | 411.40 | 412.19 | 407.82 | 410.67 | 22,420 | +1.89(+0.46%) |
Mar 06, 2014 | 410.56 | 411.77 | 407.45 | 408.77 | 20,437 | +0.16(+0.04%) |
Mar 05, 2014 | 410.72 | 411.88 | 405.24 | 408.61 | 29,980 | -2.95(-0.72%) |
Mar 04, 2014 | 409.82 | 415.14 | 407.35 | 411.56 | 46,554 | +5.69(+1.40%) |
Mar 03, 2014 | 408.61 | 409.14 | 403.77 | 405.88 | 24,561 | -4.84(-1.18%) |
Feb 28, 2014 | 410.46 | 412.67 | 408.88 | 410.72 | 80,640 | +1.21(+0.30%) |
Feb 27, 2014 | 411.04 | 411.67 | 406.98 | 409.51 | 34,398 | -0.63(-0.15%) |
Feb 26, 2014 | 411.67 | 415.83 | 408.03 | 410.14 | 42,834 | +0.00(+0.00%) |
Feb 25, 2014 | 412.09 | 416.56 | 408.67 | 410.14 | 84,721 | -1.16(-0.28%) |
Feb 24, 2014 | 411.43 | 412.93 | 407.35 | 411.30 | 51,434 | +3.00(+0.74%) |
Feb 21, 2014 | 409.77 | 413.08 | 406.19 | 408.30 | 35,677 | +0.69(+0.17%) |
Feb 20, 2014 | 409.67 | 410.67 | 405.48 | 407.61 | 40,392 | -0.42(-0.10%) |
Feb 19, 2014 | 407.93 | 412.83 | 406.45 | 408.03 | 33,587 | -4.16(-1.01%) |
Feb 18, 2014 | 408.82 | 417.30 | 408.82 | 412.19 | 42,557 | +3.21(+0.79%) |
Feb 14, 2014 | 404.93 | 408.98 | 408.98 | 408.98 | 32,193 | +3.84(+0.95%) |
Feb 13, 2014 | 396.61 | 407.00 | 396.61 | 405.14 | 59,845 | +6.95(+1.75%) |
Feb 12, 2014 | 396.87 | 400.14 | 395.70 | 398.19 | 32,909 | +1.47(+0.37%) |
Feb 11, 2014 | 396.45 | 399.19 | 392.15 | 396.71 | 53,718 | +1.84(+0.47%) |
Feb 10, 2014 | 395.13 | 396.82 | 391.60 | 394.87 | 40,999 | +1.05(+0.27%) |
Feb 07, 2014 | 396.71 | 397.25 | 391.08 | 393.82 | 50,565 | -0.58(-0.15%) |
Feb 06, 2014 | 396.14 | 397.82 | 392.29 | 394.40 | 31,158 | +0.05(+0.01%) |
Feb 05, 2014 | 392.82 | 397.35 | 389.77 | 394.35 | 35,466 | -0.63(-0.16%) |
Feb 04, 2014 | 395.24 | 398.82 | 391.69 | 394.98 | 48,575 | +1.21(+0.31%) |
Feb 03, 2014 | 396.82 | 398.74 | 391.40 | 393.77 | 60,084 | -2.42(-0.61%) |
Jan 31, 2014 | 392.03 | 399.87 | 391.77 | 396.19 | 58,333 | -1.74(-0.44%) |
Jan 30, 2014 | 378.34 | 403.98 | 373.81 | 397.93 | 155,297 | +37.28(+10.34%) |
Jan 29, 2014 | 365.44 | 366.18 | 359.54 | 360.65 | 86,373 | -5.90(-1.61%) |
Jan 28, 2014 | 357.96 | 367.28 | 356.12 | 366.55 | 43,246 | +9.06(+2.53%) |
Jan 27, 2014 | 362.55 | 365.28 | 351.17 | 357.49 | 51,848 | -2.26(-0.63%) |
Jan 24, 2014 | 366.70 | 373.76 | 357.44 | 359.75 | 121,965 | -7.37(-2.01%) |
Jan 23, 2014 | 360.44 | 372.65 | 358.75 | 367.13 | 64,825 | +6.11(+1.69%) |
Jan 22, 2014 | 359.60 | 365.18 | 358.12 | 361.02 | 53,391 | +0.47(+0.13%) |
Jan 21, 2014 | 363.28 | 364.81 | 357.83 | 360.54 | 65,342 | -2.74(-0.75%) |
Jan 17, 2014 | 364.33 | 363.28 | 363.28 | 363.28 | 55,954 | -2.00(-0.55%) |
Jan 16, 2014 | 364.33 | 367.97 | 364.33 | 365.28 | 46,877 | -1.05(-0.29%) |
Jan 15, 2014 | 366.65 | 367.89 | 363.60 | 366.34 | 47,472 | -0.32(-0.09%) |
Jan 14, 2014 | 366.28 | 369.18 | 364.55 | 366.65 | 43,379 | +0.42(+0.11%) |
Jan 13, 2014 | 367.34 | 367.76 | 363.76 | 366.23 | 44,154 | -1.26(-0.34%) |
Jan 10, 2014 | 367.44 | 368.55 | 364.55 | 367.49 | 47,555 | +1.05(+0.29%) |
Jan 09, 2014 | 369.39 | 369.39 | 363.28 | 366.44 | 39,168 | -1.47(-0.40%) |
Jan 08, 2014 | 367.44 | 368.50 | 363.33 | 367.92 | 17,889 | -0.47(-0.13%) |
Jan 07, 2014 | 368.65 | 369.23 | 363.70 | 368.39 | 26,291 | -0.11(-0.03%) |
Jan 06, 2014 | 373.71 | 375.60 | 367.70 | 368.50 | 41,197 | -3.95(-1.06%) |
Jan 03, 2014 | 371.71 | 374.68 | 369.07 | 372.44 | 20,760 | +0.84(+0.23%) |
Jan 02, 2014 | 369.13 | 376.39 | 369.13 | 371.60 | 51,812 | +0.16(+0.04%) |
Dec 31, 2013 | 368.76 | 371.44 | 371.44 | 371.44 | 28,946 | +3.00(+0.81%) |
Dec 30, 2013 | 369.23 | 369.39 | 364.86 | 368.44 | 25,741 | -0.79(-0.21%) |
Dec 27, 2013 | 373.92 | 379.24 | 365.12 | 369.23 | 22,147 | -2.95(-0.79%) |
Dec 26, 2013 | 369.07 | 375.18 | 365.34 | 372.18 | 27,803 | +3.84(+1.04%) |
Dec 24, 2013 | 369.39 | 373.38 | 367.28 | 368.34 | 8,495 | -0.37(-0.10%) |
Dec 23, 2013 | 369.34 | 370.02 | 363.70 | 368.70 | 23,946 | +0.74(+0.20%) |
Dec 20, 2013 | 369.76 | 369.76 | 366.12 | 367.97 | 45,344 | -1.58(-0.43%) |
Dec 19, 2013 | 368.44 | 372.50 | 363.02 | 369.55 | 40,979 | +1.42(+0.39%) |
Dec 18, 2013 | 357.65 | 368.55 | 354.91 | 368.13 | 36,095 | +11.53(+3.23%) |
Dec 17, 2013 | 355.38 | 360.23 | 351.65 | 356.60 | 35,990 | +4.32(+1.23%) |
Dec 16, 2013 | 352.07 | 361.39 | 348.91 | 352.28 | 46,574 | -2.53(-0.71%) |
Dec 13, 2013 | 349.91 | 356.96 | 348.75 | 354.81 | 27,250 | +2.16(+0.61%) |
Dec 12, 2013 | 354.96 | 354.96 | 348.40 | 352.65 | 23,473 | -3.05(-0.86%) |
Dec 11, 2013 | 359.91 | 361.53 | 349.33 | 355.70 | 39,199 | -4.26(-1.18%) |
Dec 10, 2013 | 364.12 | 364.65 | 357.23 | 359.96 | 18,099 | -5.79(-1.58%) |
Dec 09, 2013 | 373.39 | 373.55 | 362.65 | 365.76 | 27,764 | -1.32(-0.36%) |
Dec 06, 2013 | 364.02 | 367.76 | 358.28 | 367.07 | 33,232 | +7.11(+1.97%) |
Dec 05, 2013 | 360.39 | 366.24 | 355.91 | 359.96 | 14,841 | -1.11(-0.31%) |
Dec 04, 2013 | 364.28 | 365.76 | 356.18 | 361.07 | 20,335 | -3.63(-1.00%) |
Dec 03, 2013 | 363.02 | 366.65 | 359.63 | 364.70 | 36,035 | +0.11(+0.03%) |
Dec 02, 2013 | 372.92 | 372.92 | 363.81 | 364.60 | 29,017 | -7.00(-1.88%) |
Nov 29, 2013 | 373.07 | 373.47 | 368.70 | 371.60 | 12,058 | -1.32(-0.35%) |
Nov 27, 2013 | 358.02 | 375.39 | 358.02 | 372.92 | 27,130 | +8.48(+2.33%) |
Nov 26, 2013 | 363.55 | 368.18 | 361.97 | 364.44 | 38,194 | +0.47(+0.13%) |
Nov 25, 2013 | 368.39 | 376.23 | 362.81 | 363.97 | 32,031 | -4.48(-1.21%) |
Nov 22, 2013 | 358.44 | 373.23 | 356.07 | 368.44 | 43,316 | +11.11(+3.11%) |
Nov 21, 2013 | 338.64 | 367.60 | 338.64 | 357.33 | 84,005 | +21.22(+6.31%) |
Nov 20, 2013 | 334.80 | 340.51 | 333.80 | 336.12 | 20,306 | +0.21(+0.06%) |
Nov 19, 2013 | 332.06 | 339.64 | 329.64 | 335.90 | 20,695 | -3.63(-1.07%) |
Nov 18, 2013 | 342.27 | 347.49 | 338.62 | 339.54 | 18,487 | -6.00(-1.74%) |
Nov 15, 2013 | 343.59 | 348.01 | 341.25 | 345.54 | 15,846 | +1.47(+0.43%) |
Nov 14, 2013 | 340.59 | 347.07 | 339.17 | 344.06 | 26,973 | +5.16(+1.52%) |
Nov 12, 2013 | 333.59 | 339.22 | 332.48 | 338.91 | 22,330 | +5.26(+1.58%) |
Nov 11, 2013 | 334.75 | 337.17 | 331.96 | 333.64 | 20,041 | -1.10(-0.33%) |
Nov 08, 2013 | 331.38 | 336.01 | 330.22 | 334.75 | 15,286 | +2.84(+0.86%) |
Nov 07, 2013 | 337.59 | 341.91 | 331.54 | 331.90 | 20,294 | -5.11(-1.52%) |
Nov 06, 2013 | 333.32 | 337.80 | 330.27 | 337.01 | 41,247 | +5.58(+1.68%) |
Nov 05, 2013 | 337.90 | 337.96 | 331.38 | 331.43 | 35,060 | -7.85(-2.31%) |
Nov 04, 2013 | 340.17 | 340.33 | 334.85 | 339.27 | 37,258 | -1.42(-0.42%) |