Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 217.06 | 218.13 | 214.96 | 216.38 | 22,348 | -2.43(-1.11%) |
Apr 29, 2014 | 219.54 | 220.58 | 218.16 | 218.82 | 6,972 | -2.22(-1.01%) |
Apr 28, 2014 | 225.15 | 225.15 | 219.95 | 221.04 | 10,578 | -0.44(-0.20%) |
Apr 25, 2014 | 222.49 | 223.08 | 221.48 | 221.48 | 4,755 | -2.66(-1.18%) |
Apr 24, 2014 | 223.73 | 226.11 | 223.73 | 224.14 | 17,099 | -0.70(-0.31%) |
Apr 23, 2014 | 223.92 | 225.55 | 221.88 | 224.84 | 4,684 | +0.41(+0.18%) |
Apr 22, 2014 | 222.32 | 226.08 | 222.32 | 224.43 | 8,392 | +2.38(+1.07%) |
Apr 21, 2014 | 221.98 | 225.11 | 220.94 | 222.05 | 7,101 | +0.40(+0.18%) |
Apr 17, 2014 | 221.00 | 221.65 | 221.65 | 221.65 | 7,171 | +1.07(+0.48%) |
Apr 16, 2014 | 221.44 | 222.72 | 219.84 | 220.58 | 5,208 | +0.54(+0.24%) |
Apr 15, 2014 | 219.43 | 221.30 | 216.54 | 220.04 | 14,503 | -0.31(-0.14%) |
Apr 14, 2014 | 221.51 | 222.26 | 219.09 | 220.35 | 7,345 | +1.55(+0.71%) |
Apr 11, 2014 | 218.84 | 220.61 | 217.47 | 218.80 | 7,619 | -1.54(-0.70%) |
Apr 10, 2014 | 226.16 | 226.16 | 219.76 | 220.34 | 23,938 | -6.06(-2.68%) |
Apr 09, 2014 | 235.99 | 235.99 | 226.32 | 226.40 | 20,341 | -6.95(-2.98%) |
Apr 08, 2014 | 231.77 | 235.35 | 231.77 | 233.34 | 17,795 | -0.12(-0.05%) |
Apr 07, 2014 | 232.54 | 234.87 | 230.31 | 233.47 | 17,739 | -1.39(-0.59%) |
Apr 04, 2014 | 238.19 | 238.19 | 230.66 | 234.86 | 26,658 | -1.03(-0.44%) |
Apr 03, 2014 | 233.99 | 237.36 | 232.28 | 235.88 | 20,997 | +2.55(+1.09%) |
Apr 02, 2014 | 236.21 | 236.31 | 232.45 | 233.34 | 21,631 | -3.32(-1.40%) |
Apr 01, 2014 | 231.90 | 236.66 | 229.20 | 236.66 | 14,852 | +5.01(+2.16%) |
Mar 31, 2014 | 228.66 | 232.37 | 228.39 | 231.64 | 14,425 | +1.72(+0.75%) |
Mar 28, 2014 | 226.24 | 230.63 | 226.24 | 229.92 | 13,682 | +2.85(+1.25%) |
Mar 27, 2014 | 227.55 | 228.90 | 224.94 | 227.07 | 19,094 | +0.01(+0.00%) |
Mar 26, 2014 | 228.76 | 229.85 | 225.25 | 227.06 | 11,919 | -0.93(-0.41%) |
Mar 25, 2014 | 230.77 | 231.67 | 227.11 | 228.00 | 11,173 | -0.49(-0.21%) |
Mar 24, 2014 | 231.28 | 231.41 | 227.94 | 228.49 | 8,472 | +0.31(+0.13%) |
Mar 21, 2014 | 229.00 | 236.49 | 227.16 | 228.18 | 24,298 | -0.63(-0.27%) |
Mar 20, 2014 | 224.09 | 229.60 | 223.94 | 228.80 | 15,219 | +4.70(+2.10%) |
Mar 19, 2014 | 228.39 | 228.39 | 222.60 | 224.11 | 3,852 | +0.70(+0.31%) |
Mar 18, 2014 | 225.14 | 225.15 | 222.55 | 223.41 | 7,962 | -1.45(-0.65%) |
Mar 17, 2014 | 225.15 | 225.59 | 223.61 | 224.86 | 8,237 | +2.10(+0.94%) |
Mar 14, 2014 | 223.44 | 224.84 | 221.31 | 222.76 | 8,938 | +1.12(+0.51%) |
Mar 13, 2014 | 224.63 | 224.67 | 220.99 | 221.64 | 7,934 | -1.78(-0.80%) |
Mar 12, 2014 | 203.91 | 223.88 | 203.91 | 223.42 | 20,652 | +1.44(+0.65%) |
Mar 11, 2014 | 220.83 | 223.38 | 220.83 | 221.97 | 18,435 | +1.04(+0.47%) |
Mar 10, 2014 | 220.05 | 221.01 | 217.31 | 220.94 | 18,985 | +0.74(+0.34%) |
Mar 07, 2014 | 219.09 | 222.46 | 218.51 | 220.20 | 13,243 | +2.09(+0.96%) |
Mar 06, 2014 | 217.37 | 220.99 | 217.24 | 218.10 | 15,641 | -0.27(-0.12%) |
Mar 05, 2014 | 216.78 | 218.61 | 215.31 | 218.37 | 4,704 | +0.25(+0.11%) |
Mar 04, 2014 | 215.73 | 220.68 | 213.64 | 218.12 | 21,289 | +4.53(+2.12%) |
Mar 03, 2014 | 212.54 | 213.90 | 212.43 | 213.59 | 5,567 | -2.03(-0.94%) |
Feb 28, 2014 | 213.70 | 216.21 | 213.69 | 215.62 | 19,103 | +1.89(+0.89%) |
Feb 27, 2014 | 211.88 | 215.24 | 211.88 | 213.73 | 13,440 | +0.55(+0.26%) |
Feb 26, 2014 | 211.65 | 214.19 | 211.32 | 213.18 | 14,736 | +0.02(+0.01%) |
Feb 25, 2014 | 213.10 | 213.84 | 211.93 | 213.16 | 4,778 | -0.02(-0.01%) |
Feb 24, 2014 | 213.33 | 214.29 | 210.75 | 213.18 | 17,034 | +0.58(+0.27%) |
Feb 21, 2014 | 212.37 | 213.07 | 211.03 | 212.60 | 8,088 | -0.05(-0.02%) |
Feb 20, 2014 | 210.81 | 212.65 | 209.66 | 212.65 | 9,294 | +2.98(+1.42%) |
Feb 19, 2014 | 214.03 | 214.03 | 209.49 | 209.67 | 15,205 | -3.58(-1.68%) |
Feb 18, 2014 | 213.47 | 215.49 | 212.99 | 213.26 | 8,712 | -0.97(-0.45%) |
Feb 14, 2014 | 211.12 | 214.23 | 214.23 | 214.23 | 9,365 | +1.78(+0.84%) |
Feb 13, 2014 | 212.15 | 213.33 | 210.46 | 212.45 | 10,987 | +0.29(+0.14%) |
Feb 12, 2014 | 211.62 | 213.13 | 210.65 | 212.16 | 13,428 | +0.36(+0.17%) |
Feb 11, 2014 | 207.67 | 212.91 | 207.67 | 211.81 | 10,524 | +2.88(+1.38%) |
Feb 10, 2014 | 209.57 | 210.16 | 204.75 | 208.93 | 23,492 | -1.42(-0.68%) |
Feb 07, 2014 | 210.41 | 211.69 | 209.20 | 210.35 | 14,199 | -0.10(-0.05%) |
Feb 06, 2014 | 207.56 | 210.91 | 207.26 | 210.44 | 7,892 | +3.09(+1.49%) |
Feb 05, 2014 | 208.53 | 208.56 | 206.32 | 207.35 | 4,953 | -0.78(-0.37%) |
Feb 04, 2014 | 207.66 | 210.11 | 205.97 | 208.13 | 13,149 | +0.80(+0.38%) |
Feb 03, 2014 | 211.61 | 212.34 | 206.72 | 207.33 | 15,424 | -5.26(-2.48%) |
Jan 31, 2014 | 213.23 | 215.43 | 211.52 | 212.59 | 46,012 | -1.69(-0.79%) |
Jan 30, 2014 | 212.35 | 216.77 | 210.97 | 214.29 | 21,769 | +3.75(+1.78%) |
Jan 29, 2014 | 214.79 | 214.79 | 209.77 | 210.54 | 26,689 | -3.03(-1.42%) |
Jan 28, 2014 | 214.29 | 216.67 | 213.36 | 213.57 | 11,813 | +0.63(+0.30%) |
Jan 27, 2014 | 212.69 | 215.83 | 212.57 | 212.93 | 41,828 | +1.49(+0.70%) |
Jan 24, 2014 | 212.37 | 214.67 | 210.65 | 211.44 | 15,775 | -3.52(-1.64%) |
Jan 23, 2014 | 215.01 | 215.25 | 213.52 | 214.96 | 8,291 | +0.56(+0.26%) |
Jan 22, 2014 | 214.84 | 215.73 | 214.00 | 214.40 | 9,097 | -0.50(-0.23%) |
Jan 21, 2014 | 214.75 | 215.37 | 213.34 | 214.90 | 7,852 | +2.11(+0.99%) |
Jan 17, 2014 | 212.62 | 212.79 | 212.79 | 212.79 | 5,203 | +1.42(+0.67%) |
Jan 16, 2014 | 212.75 | 213.71 | 210.72 | 211.37 | 5,601 | -1.19(-0.56%) |
Jan 15, 2014 | 210.51 | 213.33 | 210.51 | 212.56 | 6,038 | +2.05(+0.97%) |
Jan 14, 2014 | 213.56 | 213.56 | 210.45 | 210.51 | 9,636 | -1.66(-0.78%) |
Jan 13, 2014 | 212.45 | 214.16 | 210.81 | 212.17 | 9,272 | -0.44(-0.21%) |
Jan 10, 2014 | 212.92 | 212.92 | 211.12 | 212.62 | 4,489 | +0.86(+0.40%) |
Jan 09, 2014 | 210.66 | 212.42 | 210.54 | 211.76 | 9,524 | +1.23(+0.58%) |
Jan 08, 2014 | 211.53 | 212.69 | 209.48 | 210.53 | 17,205 | -2.80(-1.31%) |
Jan 07, 2014 | 214.09 | 214.28 | 212.12 | 213.33 | 10,670 | +0.86(+0.41%) |
Jan 06, 2014 | 214.56 | 214.56 | 210.66 | 212.46 | 13,055 | +0.37(+0.17%) |
Jan 03, 2014 | 213.79 | 213.79 | 210.44 | 212.10 | 11,611 | -0.87(-0.41%) |
Jan 02, 2014 | 214.10 | 214.10 | 209.45 | 212.97 | 10,163 | -0.96(-0.45%) |
Dec 31, 2013 | 213.67 | 213.93 | 213.93 | 213.93 | 5,203 | +1.18(+0.56%) |
Dec 30, 2013 | 214.28 | 214.28 | 212.02 | 212.75 | 11,178 | -1.61(-0.75%) |
Dec 27, 2013 | 215.24 | 215.25 | 214.00 | 214.35 | 3,401 | +0.18(+0.09%) |
Dec 26, 2013 | 213.93 | 214.91 | 213.62 | 214.17 | 5,947 | -0.60(-0.28%) |
Dec 24, 2013 | 214.32 | 215.68 | 214.32 | 214.77 | 2,171 | +0.00(+0.00%) |
Dec 23, 2013 | 217.02 | 217.03 | 213.38 | 214.77 | 26,573 | -1.24(-0.57%) |
Dec 20, 2013 | 212.50 | 216.18 | 204.15 | 216.01 | 33,566 | +3.46(+1.63%) |
Dec 19, 2013 | 213.46 | 213.57 | 211.89 | 212.55 | 10,739 | -2.70(-1.25%) |
Dec 18, 2013 | 209.25 | 216.78 | 209.25 | 215.25 | 11,421 | +5.27(+2.51%) |
Dec 17, 2013 | 214.05 | 214.05 | 207.56 | 209.98 | 11,164 | -1.94(-0.92%) |
Dec 16, 2013 | 211.70 | 212.84 | 210.40 | 211.92 | 8,194 | +2.57(+1.23%) |
Dec 13, 2013 | 210.22 | 211.67 | 207.17 | 209.35 | 8,028 | -0.34(-0.16%) |
Dec 12, 2013 | 211.62 | 212.79 | 208.55 | 209.69 | 7,842 | -0.65(-0.31%) |
Dec 11, 2013 | 212.31 | 213.97 | 209.74 | 210.35 | 7,582 | -2.98(-1.40%) |
Dec 10, 2013 | 214.86 | 215.23 | 212.46 | 213.33 | 8,183 | -1.91(-0.89%) |
Dec 09, 2013 | 217.24 | 217.59 | 214.27 | 215.24 | 10,056 | -2.00(-0.92%) |
Dec 06, 2013 | 214.05 | 220.68 | 214.05 | 217.24 | 0 | +4.08(+1.91%) |
Dec 05, 2013 | 214.63 | 214.63 | 211.61 | 213.16 | 0 | -0.99(-0.46%) |
Dec 04, 2013 | 215.89 | 215.89 | 212.11 | 214.15 | 0 | +0.54(+0.25%) |
Dec 03, 2013 | 216.78 | 216.78 | 212.07 | 213.61 | 0 | -2.14(-0.99%) |
Dec 02, 2013 | 217.64 | 218.46 | 214.89 | 215.75 | 0 | +0.17(+0.08%) |
Nov 29, 2013 | 215.11 | 216.25 | 214.78 | 215.58 | 0 | -0.15(-0.07%) |
Nov 27, 2013 | 215.87 | 216.10 | 213.83 | 215.73 | 0 | +2.07(+0.97%) |
Nov 26, 2013 | 213.81 | 214.33 | 212.31 | 213.66 | 0 | -0.15(-0.07%) |
Nov 25, 2013 | 212.14 | 217.84 | 209.81 | 213.81 | 0 | +1.23(+0.58%) |
Nov 22, 2013 | 212.07 | 213.23 | 209.69 | 212.58 | 0 | +0.37(+0.17%) |
Nov 21, 2013 | 211.09 | 214.15 | 210.26 | 212.22 | 0 | +1.75(+0.83%) |
Nov 20, 2013 | 206.46 | 211.12 | 206.46 | 210.47 | 0 | +2.07(+0.99%) |
Nov 19, 2013 | 208.06 | 210.97 | 207.19 | 208.40 | 0 | -2.57(-1.22%) |
Nov 18, 2013 | 208.91 | 211.12 | 208.91 | 210.97 | 0 | -0.05(-0.02%) |
Nov 15, 2013 | 207.77 | 211.76 | 207.76 | 211.02 | 0 | +1.58(+0.76%) |
Nov 14, 2013 | 208.24 | 210.16 | 206.38 | 209.44 | 0 | +0.41(+0.20%) |
Nov 13, 2013 | 205.25 | 210.16 | 205.25 | 209.02 | 0 | +2.50(+1.21%) |
Nov 12, 2013 | 209.05 | 209.11 | 206.13 | 206.53 | 4,119 | -1.28(-0.61%) |
Nov 11, 2013 | 207.67 | 208.61 | 206.19 | 207.80 | 2,359 | -2.72(-1.29%) |
Nov 08, 2013 | 202.38 | 211.16 | 202.29 | 210.52 | 0 | +10.44(+5.22%) |
Nov 07, 2013 | 200.18 | 200.63 | 196.20 | 200.08 | 14,436 | -0.84(-0.42%) |
Nov 06, 2013 | 203.44 | 203.44 | 200.92 | 200.92 | 9,621 | -1.35(-0.67%) |
Nov 05, 2013 | 199.22 | 202.48 | 199.22 | 202.28 | 0 | +0.51(+0.25%) |
Nov 04, 2013 | 201.89 | 202.86 | 201.51 | 201.77 | 0 | -0.54(-0.27%) |
Nov 01, 2013 | 201.75 | 204.36 | 201.75 | 202.31 | 0 | -0.87(-0.43%) |
Oct 31, 2013 | 201.62 | 204.11 | 200.06 | 203.18 | 13,952 | +0.51(+0.25%) |
Oct 30, 2013 | 202.93 | 204.16 | 201.63 | 202.67 | 6,200 | -0.51(-0.25%) |
Oct 29, 2013 | 203.65 | 204.17 | 201.24 | 203.18 | 0 | -0.98(-0.48%) |
Oct 28, 2013 | 204.18 | 205.16 | 202.96 | 204.16 | 0 | +1.01(+0.50%) |
Oct 25, 2013 | 202.29 | 204.38 | 201.62 | 203.15 | 0 | +2.15(+1.07%) |
Oct 24, 2013 | 201.06 | 201.26 | 197.96 | 201.00 | 7,421 | +0.13(+0.07%) |
Oct 23, 2013 | 199.66 | 201.69 | 198.70 | 200.87 | 10,070 | +0.43(+0.22%) |
Oct 22, 2013 | 201.53 | 202.78 | 199.86 | 200.43 | 11,149 | -2.94(-1.44%) |
Oct 21, 2013 | 201.70 | 204.21 | 199.71 | 203.37 | 0 | +1.67(+0.83%) |
Oct 18, 2013 | 199.30 | 202.37 | 199.30 | 201.70 | 4,100 | +1.58(+0.79%) |
Oct 17, 2013 | 200.92 | 200.99 | 196.70 | 200.12 | 15,793 | -1.59(-0.79%) |
Oct 16, 2013 | 199.80 | 202.95 | 199.80 | 201.71 | 7,905 | +2.66(+1.34%) |
Oct 15, 2013 | 199.54 | 200.81 | 199.05 | 199.05 | 3,560 | -1.84(-0.92%) |
Oct 14, 2013 | 199.79 | 201.20 | 198.65 | 200.90 | 3,817 | +0.18(+0.09%) |
Oct 11, 2013 | 197.19 | 201.04 | 196.38 | 200.71 | 0 | +2.46(+1.24%) |
Oct 10, 2013 | 196.13 | 199.12 | 195.58 | 198.26 | 5,887 | +3.76(+1.93%) |
Oct 09, 2013 | 193.94 | 196.48 | 193.94 | 194.49 | 0 | +0.73(+0.38%) |
Oct 08, 2013 | 194.81 | 195.22 | 193.76 | 193.76 | 0 | -1.80(-0.92%) |
Oct 07, 2013 | 197.68 | 197.68 | 195.54 | 195.57 | 0 | -2.59(-1.31%) |
Oct 04, 2013 | 195.02 | 199.18 | 195.02 | 198.16 | 11,057 | +2.40(+1.23%) |
Oct 03, 2013 | 197.05 | 197.70 | 195.28 | 195.76 | 0 | -1.92(-0.97%) |
Oct 02, 2013 | 199.19 | 199.98 | 196.89 | 197.68 | 0 | -0.43(-0.22%) |
Oct 01, 2013 | 197.64 | 199.26 | 196.43 | 198.11 | 25,047 | +0.82(+0.41%) |
Sep 30, 2013 | 196.38 | 197.54 | 195.07 | 197.30 | 12,443 | +0.44(+0.22%) |
Sep 27, 2013 | 194.36 | 198.23 | 194.36 | 196.85 | 0 | -0.69(-0.35%) |
Sep 26, 2013 | 196.72 | 197.96 | 196.24 | 197.55 | 0 | +0.20(+0.10%) |
Sep 25, 2013 | 199.20 | 199.20 | 195.30 | 197.34 | 21,440 | -1.30(-0.65%) |
Sep 24, 2013 | 195.84 | 200.15 | 194.81 | 198.64 | 15,448 | +3.83(+1.97%) |
Sep 23, 2013 | 195.19 | 196.53 | 194.39 | 194.81 | 0 | -1.12(-0.57%) |
Sep 20, 2013 | 191.63 | 196.67 | 191.63 | 195.93 | 0 | +4.06(+2.12%) |
Sep 19, 2013 | 195.25 | 195.25 | 191.87 | 191.87 | 0 | -3.55(-1.82%) |
Sep 18, 2013 | 195.27 | 196.39 | 195.10 | 195.43 | 0 | -0.24(-0.12%) |
Sep 17, 2013 | 195.57 | 197.36 | 194.80 | 195.66 | 0 | -0.25(-0.13%) |
Sep 16, 2013 | 193.94 | 196.81 | 193.94 | 195.91 | 0 | +1.98(+1.02%) |
Sep 13, 2013 | 195.37 | 195.95 | 193.66 | 193.94 | 0 | -0.99(-0.51%) |
Sep 12, 2013 | 196.22 | 196.22 | 194.17 | 194.93 | 0 | +0.05(+0.02%) |
Sep 11, 2013 | 194.72 | 195.47 | 194.51 | 194.88 | 0 | -0.59(-0.30%) |
Sep 10, 2013 | 198.26 | 199.02 | 194.99 | 195.47 | 0 | -1.07(-0.55%) |
Sep 09, 2013 | 196.39 | 197.29 | 195.09 | 196.54 | 0 | +0.95(+0.48%) |
Sep 06, 2013 | 196.91 | 197.34 | 193.56 | 195.60 | 0 | -1.59(-0.81%) |
Sep 05, 2013 | 194.82 | 198.35 | 194.82 | 197.19 | 0 | +1.52(+0.78%) |
Sep 04, 2013 | 194.04 | 196.37 | 194.04 | 195.66 | 0 | +1.48(+0.76%) |
Sep 03, 2013 | 194.74 | 198.22 | 193.56 | 194.18 | 0 | +0.39(+0.20%) |
Aug 30, 2013 | 197.21 | 197.21 | 193.33 | 193.79 | 0 | -3.06(-1.55%) |
Aug 29, 2013 | 195.47 | 198.35 | 195.47 | 196.84 | 0 | +1.08(+0.55%) |
Aug 28, 2013 | 194.50 | 196.42 | 193.37 | 195.76 | 0 | +1.72(+0.89%) |
Aug 27, 2013 | 195.79 | 195.79 | 193.51 | 194.03 | 0 | -4.55(-2.29%) |
Aug 26, 2013 | 200.39 | 201.10 | 198.06 | 198.59 | 0 | -1.62(-0.81%) |
Aug 23, 2013 | 199.32 | 200.96 | 198.69 | 200.21 | 0 | -0.73(-0.36%) |
Aug 22, 2013 | 200.20 | 201.69 | 198.11 | 200.93 | 0 | +2.68(+1.35%) |
Aug 21, 2013 | 199.37 | 200.34 | 196.63 | 198.25 | 0 | -3.16(-1.57%) |
Aug 20, 2013 | 198.72 | 201.75 | 198.62 | 201.41 | 0 | +2.29(+1.15%) |
Aug 19, 2013 | 200.76 | 200.76 | 197.88 | 199.12 | 0 | -0.88(-0.44%) |
Aug 16, 2013 | 200.14 | 201.11 | 196.91 | 200.00 | 0 | +0.93(+0.47%) |
Aug 15, 2013 | 200.74 | 201.21 | 198.40 | 199.07 | 8,001 | -2.18(-1.08%) |
Aug 14, 2013 | 201.25 | 201.67 | 199.28 | 201.25 | 6,848 | -0.12(-0.06%) |
Aug 13, 2013 | 200.72 | 202.29 | 200.72 | 201.38 | 7,664 | +0.34(+0.17%) |
Aug 12, 2013 | 200.93 | 202.26 | 198.86 | 201.04 | 8,517 | -2.43(-1.20%) |
Aug 09, 2013 | 203.37 | 204.32 | 202.66 | 203.47 | 3,971 | +0.53(+0.26%) |
Aug 08, 2013 | 202.07 | 203.59 | 201.90 | 202.95 | 4,137 | +0.54(+0.27%) |
Aug 07, 2013 | 203.33 | 204.53 | 202.02 | 202.41 | 12,294 | +0.57(+0.28%) |
Aug 06, 2013 | 203.76 | 205.07 | 201.59 | 201.84 | 11,943 | -2.07(-1.01%) |
Aug 05, 2013 | 196.53 | 204.71 | 196.53 | 203.90 | 4,230 | +0.29(+0.14%) |
Aug 02, 2013 | 202.20 | 203.82 | 202.14 | 203.62 | 7,025 | -0.38(-0.19%) |
Aug 01, 2013 | 201.69 | 204.42 | 201.69 | 204.00 | 6,329 | +3.26(+1.62%) |
Jul 31, 2013 | 199.11 | 202.98 | 199.11 | 200.74 | 0 | +1.25(+0.63%) |
Jul 30, 2013 | 199.31 | 199.59 | 198.62 | 199.49 | 0 | +0.91(+0.46%) |
Jul 29, 2013 | 202.09 | 202.09 | 198.25 | 198.58 | 0 | -2.74(-1.36%) |
Jul 26, 2013 | 200.93 | 201.58 | 200.60 | 201.32 | 0 | -0.37(-0.19%) |
Jul 25, 2013 | 203.99 | 203.99 | 200.98 | 201.69 | 0 | -0.58(-0.29%) |
Jul 24, 2013 | 203.55 | 203.55 | 200.80 | 202.28 | 0 | +0.29(+0.14%) |
Jul 23, 2013 | 201.65 | 203.28 | 200.70 | 201.99 | 0 | +1.77(+0.89%) |
Jul 22, 2013 | 198.67 | 200.92 | 198.73 | 200.22 | 0 | +1.49(+0.75%) |
Jul 19, 2013 | 198.83 | 199.80 | 198.47 | 198.73 | 0 | -0.11(-0.05%) |
Jul 18, 2013 | 196.09 | 198.84 | 195.97 | 198.84 | 0 | +4.05(+2.08%) |
Jul 17, 2013 | 193.51 | 195.23 | 193.15 | 194.78 | 14,336 | +1.08(+0.56%) |
Jul 16, 2013 | 194.51 | 194.51 | 192.57 | 193.70 | 0 | +0.61(+0.32%) |
Jul 15, 2013 | 191.89 | 194.32 | 191.89 | 193.09 | 0 | +1.14(+0.59%) |
Jul 12, 2013 | 190.81 | 192.78 | 187.59 | 191.95 | 0 | +2.22(+1.17%) |
Jul 11, 2013 | 191.95 | 192.18 | 188.17 | 189.72 | 0 | +0.77(+0.41%) |
Jul 10, 2013 | 189.89 | 191.81 | 188.04 | 188.96 | 0 | -0.59(-0.31%) |
Jul 09, 2013 | 193.36 | 191.51 | 188.78 | 189.55 | 0 | -1.96(-1.03%) |
Jul 08, 2013 | 193.20 | 194.51 | 190.84 | 191.51 | 0 | -2.04(-1.05%) |
Jul 05, 2013 | 192.28 | 193.56 | 189.91 | 193.56 | 0 | +3.00(+1.57%) |
Jul 03, 2013 | 191.08 | 191.59 | 190.06 | 190.56 | 0 | -0.95(-0.50%) |
Jul 02, 2013 | 186.80 | 193.56 | 186.80 | 191.50 | 0 | +4.71(+2.52%) |
Jul 01, 2013 | 185.03 | 188.43 | 184.83 | 186.79 | 0 | +2.77(+1.50%) |
Jun 28, 2013 | 186.65 | 186.76 | 184.02 | 184.02 | 216,759 | -2.82(-1.51%) |
Jun 27, 2013 | 185.83 | 186.91 | 185.23 | 186.84 | 0 | +2.10(+1.14%) |
Jun 26, 2013 | 188.27 | 188.27 | 183.03 | 184.74 | 0 | -1.40(-0.75%) |
Jun 25, 2013 | 188.61 | 189.72 | 185.54 | 186.14 | 0 | -2.24(-1.19%) |
Jun 24, 2013 | 189.63 | 190.65 | 187.81 | 188.38 | 0 | -2.37(-1.24%) |
Jun 21, 2013 | 191.64 | 191.64 | 189.48 | 190.75 | 27,809 | +0.15(+0.08%) |
Jun 20, 2013 | 191.64 | 193.52 | 190.57 | 190.59 | 0 | -3.94(-2.02%) |
Jun 19, 2013 | 196.90 | 198.11 | 193.70 | 194.53 | 0 | -2.22(-1.13%) |
Jun 18, 2013 | 196.43 | 197.49 | 195.47 | 196.76 | 0 | +0.76(+0.39%) |
Jun 17, 2013 | 192.03 | 196.27 | 192.03 | 196.00 | 0 | +3.78(+1.97%) |
Jun 14, 2013 | 192.26 | 195.14 | 192.12 | 192.21 | 0 | -0.79(-0.41%) |
Jun 13, 2013 | 189.72 | 194.03 | 189.04 | 193.00 | 22,265 | +2.93(+1.54%) |
Jun 12, 2013 | 190.84 | 190.84 | 189.07 | 190.07 | 13,554 | +0.90(+0.48%) |
Jun 11, 2013 | 190.37 | 191.63 | 188.31 | 189.17 | 0 | -1.99(-1.04%) |
Jun 10, 2013 | 188.46 | 191.21 | 187.83 | 191.16 | 0 | +2.24(+1.19%) |
Jun 07, 2013 | 189.38 | 189.57 | 188.10 | 188.92 | 0 | -0.38(-0.20%) |
Jun 06, 2013 | 186.71 | 189.30 | 186.17 | 189.30 | 0 | +1.79(+0.95%) |
Jun 05, 2013 | 189.15 | 189.58 | 185.23 | 187.51 | 0 | -1.38(-0.73%) |
Jun 04, 2013 | 189.52 | 190.39 | 188.75 | 188.89 | 0 | -0.79(-0.42%) |
Jun 03, 2013 | 189.01 | 189.69 | 187.55 | 189.69 | 5,478 | +0.95(+0.50%) |
May 31, 2013 | 188.90 | 191.32 | 188.18 | 188.74 | 13,253 | -0.81(-0.43%) |
May 30, 2013 | 188.35 | 190.30 | 188.35 | 189.55 | 0 | +0.96(+0.51%) |
May 29, 2013 | 188.86 | 190.62 | 187.73 | 188.59 | 10,209 | -3.62(-1.88%) |
May 28, 2013 | 188.97 | 192.21 | 188.97 | 192.21 | 4,112 | +4.69(+2.50%) |
May 24, 2013 | 188.02 | 188.67 | 186.03 | 187.52 | 0 | -0.53(-0.28%) |
May 23, 2013 | 189.17 | 189.17 | 186.63 | 188.05 | 0 | -1.67(-0.88%) |
May 22, 2013 | 190.46 | 196.24 | 189.05 | 189.72 | 0 | -1.61(-0.84%) |
May 21, 2013 | 191.35 | 191.35 | 189.21 | 191.33 | 0 | +0.16(+0.09%) |
May 20, 2013 | 189.41 | 191.82 | 189.41 | 191.17 | 0 | +0.92(+0.48%) |
May 17, 2013 | 191.33 | 191.33 | 189.69 | 190.25 | 0 | +0.41(+0.22%) |
May 16, 2013 | 188.59 | 190.24 | 188.57 | 189.84 | 8,673 | +0.13(+0.07%) |
May 15, 2013 | 186.71 | 190.35 | 186.47 | 189.70 | 0 | +4.22(+2.27%) |
May 13, 2013 | 184.65 | 186.57 | 183.01 | 185.49 | 0 | -0.08(-0.04%) |
May 10, 2013 | 184.94 | 186.38 | 184.41 | 185.56 | 0 | +0.38(+0.21%) |
May 09, 2013 | 182.19 | 185.61 | 181.93 | 185.18 | 0 | +2.09(+1.14%) |
May 08, 2013 | 179.87 | 183.69 | 178.46 | 183.09 | 0 | +2.27(+1.25%) |
May 07, 2013 | 179.87 | 181.41 | 179.29 | 180.83 | 0 | +0.68(+0.38%) |
May 06, 2013 | 178.93 | 184.27 | 178.93 | 180.15 | 0 | -0.69(-0.38%) |
May 03, 2013 | 179.87 | 182.02 | 179.87 | 180.84 | 0 | +1.70(+0.95%) |
May 02, 2013 | 178.13 | 180.62 | 177.97 | 179.13 | 0 | +1.46(+0.82%) |