Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 208.69 | 210.95 | 206.61 | 208.12 | 14,209 | -1.68(-0.80%) |
May 29, 2014 | 212.63 | 212.97 | 209.17 | 209.81 | 12,220 | -0.16(-0.08%) |
May 28, 2014 | 208.03 | 210.78 | 208.03 | 209.97 | 13,221 | +0.74(+0.36%) |
May 27, 2014 | 206.35 | 209.66 | 205.29 | 209.22 | 25,226 | +4.87(+2.38%) |
May 23, 2014 | 200.75 | 204.35 | 204.35 | 204.35 | 8,816 | +3.60(+1.79%) |
May 22, 2014 | 200.75 | 200.75 | 200.75 | 200.75 | 1,532 | +0.44(+0.22%) |
May 21, 2014 | 199.62 | 201.25 | 199.62 | 200.31 | 6,721 | +1.15(+0.57%) |
May 20, 2014 | 201.29 | 201.83 | 198.38 | 199.17 | 10,513 | -2.77(-1.37%) |
May 19, 2014 | 200.75 | 202.39 | 198.89 | 201.94 | 6,727 | +2.43(+1.22%) |
May 16, 2014 | 199.22 | 199.51 | 197.43 | 199.51 | 4,810 | +1.03(+0.52%) |
May 15, 2014 | 198.44 | 199.05 | 196.65 | 198.48 | 17,520 | -0.44(-0.22%) |
May 14, 2014 | 198.99 | 201.28 | 198.48 | 198.92 | 9,790 | -1.83(-0.91%) |
May 13, 2014 | 202.36 | 202.52 | 200.75 | 200.75 | 6,695 | -2.23(-1.10%) |
May 12, 2014 | 200.19 | 203.85 | 200.19 | 202.98 | 8,887 | +4.12(+2.07%) |
May 09, 2014 | 197.75 | 199.67 | 197.75 | 198.86 | 8,263 | +0.40(+0.20%) |
May 08, 2014 | 205.65 | 206.39 | 196.89 | 198.47 | 23,701 | -4.13(-2.04%) |
May 07, 2014 | 197.19 | 205.18 | 197.19 | 202.59 | 22,929 | +6.74(+3.44%) |
May 06, 2014 | 196.10 | 196.90 | 195.80 | 195.85 | 9,551 | -0.97(-0.49%) |
May 05, 2014 | 197.29 | 197.77 | 196.24 | 196.82 | 8,194 | -0.06(-0.03%) |
May 02, 2014 | 194.81 | 197.68 | 194.81 | 196.88 | 10,059 | +2.17(+1.12%) |
May 01, 2014 | 193.88 | 195.33 | 192.87 | 194.71 | 11,206 | +0.40(+0.21%) |
Apr 30, 2014 | 192.20 | 194.31 | 191.07 | 194.31 | 10,108 | +2.89(+1.51%) |
Apr 29, 2014 | 191.53 | 191.53 | 189.56 | 191.42 | 11,694 | +0.35(+0.18%) |
Apr 28, 2014 | 190.51 | 191.07 | 189.95 | 191.07 | 6,210 | +0.55(+0.29%) |
Apr 25, 2014 | 192.54 | 192.54 | 189.52 | 190.52 | 7,251 | -3.09(-1.60%) |
Apr 24, 2014 | 191.86 | 194.95 | 191.86 | 193.61 | 13,133 | +1.43(+0.75%) |
Apr 23, 2014 | 192.24 | 194.34 | 191.84 | 192.18 | 9,598 | -3.81(-1.94%) |
Apr 22, 2014 | 196.13 | 196.13 | 195.08 | 195.99 | 10,313 | -0.81(-0.41%) |
Apr 21, 2014 | 196.69 | 197.82 | 195.58 | 196.81 | 5,402 | -1.46(-0.74%) |
Apr 17, 2014 | 198.57 | 198.27 | 198.27 | 198.27 | 3,025 | -0.04(-0.02%) |
Apr 16, 2014 | 198.45 | 198.95 | 198.31 | 198.31 | 5,905 | +0.27(+0.14%) |
Apr 15, 2014 | 198.94 | 199.22 | 197.32 | 198.04 | 15,331 | +1.35(+0.69%) |
Apr 14, 2014 | 196.24 | 196.96 | 195.57 | 196.69 | 4,562 | +0.78(+0.40%) |
Apr 11, 2014 | 196.10 | 196.81 | 195.18 | 195.91 | 11,735 | -1.91(-0.96%) |
Apr 10, 2014 | 200.99 | 201.33 | 196.97 | 197.82 | 11,918 | -3.01(-1.50%) |
Apr 09, 2014 | 201.19 | 201.52 | 200.07 | 200.82 | 9,875 | -1.23(-0.61%) |
Apr 08, 2014 | 202.88 | 203.76 | 202.06 | 202.06 | 37,330 | -0.91(-0.45%) |
Apr 07, 2014 | 201.41 | 204.39 | 201.41 | 202.97 | 7,500 | -0.36(-0.18%) |
Apr 04, 2014 | 202.81 | 204.65 | 202.25 | 203.32 | 18,383 | -0.70(-0.34%) |
Apr 03, 2014 | 203.47 | 204.27 | 202.88 | 204.02 | 16,649 | -1.65(-0.80%) |
Apr 02, 2014 | 202.55 | 205.68 | 198.86 | 205.68 | 45,581 | +4.03(+2.00%) |
Apr 01, 2014 | 202.31 | 202.88 | 200.71 | 201.65 | 13,902 | -1.22(-0.60%) |
Mar 31, 2014 | 202.25 | 204.13 | 200.77 | 202.87 | 14,573 | +1.71(+0.85%) |
Mar 28, 2014 | 202.88 | 202.89 | 200.35 | 201.16 | 6,514 | -0.97(-0.48%) |
Mar 27, 2014 | 202.31 | 202.31 | 202.12 | 202.12 | 1,788 | +1.28(+0.64%) |
Mar 26, 2014 | 201.75 | 202.57 | 200.84 | 200.84 | 5,293 | -1.44(-0.71%) |
Mar 25, 2014 | 202.31 | 202.80 | 200.32 | 202.28 | 5,994 | +0.07(+0.04%) |
Mar 24, 2014 | 201.18 | 203.21 | 200.89 | 202.21 | 9,626 | -1.23(-0.61%) |
Mar 21, 2014 | 203.44 | 204.66 | 201.57 | 203.44 | 26,990 | +0.01(+0.00%) |
Mar 20, 2014 | 202.11 | 204.93 | 202.11 | 203.43 | 7,226 | -0.01(-0.00%) |
Mar 19, 2014 | 205.18 | 206.81 | 201.39 | 203.44 | 11,731 | -0.06(-0.03%) |
Mar 18, 2014 | 200.88 | 203.49 | 200.88 | 203.49 | 6,982 | -0.26(-0.13%) |
Mar 17, 2014 | 202.92 | 203.90 | 201.52 | 203.75 | 3,793 | +3.05(+1.52%) |
Mar 14, 2014 | 202.79 | 204.15 | 200.71 | 200.71 | 6,220 | +0.28(+0.14%) |
Mar 13, 2014 | 198.94 | 201.80 | 198.60 | 200.43 | 8,738 | +0.47(+0.23%) |
Mar 12, 2014 | 199.50 | 200.07 | 198.83 | 199.97 | 11,354 | -0.10(-0.05%) |
Mar 11, 2014 | 200.06 | 202.48 | 199.71 | 200.07 | 10,174 | +0.00(+0.00%) |
Mar 10, 2014 | 200.65 | 200.65 | 198.43 | 200.07 | 6,268 | -1.46(-0.72%) |
Mar 07, 2014 | 203.43 | 203.44 | 199.81 | 201.53 | 21,342 | -3.23(-1.58%) |
Mar 06, 2014 | 212.43 | 212.49 | 203.30 | 204.76 | 32,121 | -7.67(-3.61%) |
Mar 05, 2014 | 211.30 | 213.39 | 211.30 | 212.43 | 17,884 | -0.64(-0.30%) |
Mar 04, 2014 | 211.36 | 220.60 | 211.31 | 213.07 | 49,206 | +2.89(+1.37%) |
Mar 03, 2014 | 209.57 | 212.43 | 209.57 | 210.18 | 52,941 | -0.40(-0.19%) |
Feb 28, 2014 | 207.27 | 210.83 | 207.27 | 210.58 | 55,498 | +2.65(+1.27%) |
Feb 27, 2014 | 205.38 | 208.15 | 205.38 | 207.93 | 33,931 | +2.10(+1.02%) |
Feb 26, 2014 | 202.10 | 205.83 | 199.91 | 205.83 | 30,436 | +4.94(+2.46%) |
Feb 25, 2014 | 197.82 | 202.31 | 197.82 | 200.89 | 19,634 | +4.20(+2.13%) |
Feb 24, 2014 | 199.50 | 202.36 | 196.69 | 196.69 | 50,887 | -2.31(-1.16%) |
Feb 21, 2014 | 195.27 | 199.00 | 195.27 | 199.00 | 11,843 | +3.09(+1.58%) |
Feb 20, 2014 | 192.23 | 195.91 | 192.23 | 195.91 | 9,098 | +2.07(+1.07%) |
Feb 19, 2014 | 194.89 | 195.82 | 193.33 | 193.84 | 7,936 | +0.52(+0.27%) |
Feb 18, 2014 | 190.68 | 193.54 | 190.68 | 193.32 | 3,654 | +0.75(+0.39%) |
Feb 14, 2014 | 194.45 | 192.57 | 192.57 | 192.57 | 7,829 | -1.98(-1.02%) |
Feb 13, 2014 | 189.51 | 195.21 | 189.51 | 194.55 | 5,533 | +2.35(+1.22%) |
Feb 12, 2014 | 191.73 | 192.20 | 190.23 | 192.20 | 6,950 | -0.06(-0.03%) |
Feb 11, 2014 | 190.34 | 192.26 | 190.34 | 192.26 | 2,718 | +5.10(+2.72%) |
Feb 10, 2014 | 186.58 | 187.70 | 185.86 | 187.16 | 5,612 | -0.49(-0.26%) |
Feb 07, 2014 | 188.25 | 188.25 | 186.80 | 187.66 | 6,813 | +0.68(+0.36%) |
Feb 06, 2014 | 185.15 | 186.98 | 185.15 | 186.98 | 5,110 | +1.24(+0.67%) |
Feb 05, 2014 | 187.08 | 187.08 | 184.64 | 185.74 | 10,518 | -1.90(-1.01%) |
Feb 04, 2014 | 186.94 | 191.07 | 186.72 | 187.64 | 11,989 | +0.50(+0.26%) |
Feb 03, 2014 | 191.63 | 191.63 | 186.19 | 187.15 | 25,614 | -3.83(-2.01%) |
Jan 31, 2014 | 191.47 | 191.47 | 189.51 | 190.98 | 8,811 | -1.57(-0.81%) |
Jan 30, 2014 | 190.51 | 194.77 | 190.51 | 192.55 | 13,813 | +2.87(+1.51%) |
Jan 29, 2014 | 194.42 | 194.42 | 186.68 | 189.68 | 12,277 | +2.37(+1.27%) |
Jan 28, 2014 | 186.20 | 188.37 | 185.45 | 187.30 | 12,057 | -1.01(-0.53%) |
Jan 27, 2014 | 191.25 | 194.64 | 188.04 | 188.31 | 11,559 | -3.40(-1.77%) |
Jan 24, 2014 | 193.42 | 193.84 | 191.64 | 191.70 | 6,067 | +0.57(+0.30%) |
Jan 23, 2014 | 188.83 | 191.76 | 188.80 | 191.14 | 48,976 | +0.70(+0.37%) |
Jan 22, 2014 | 190.37 | 191.08 | 188.48 | 190.43 | 8,206 | +0.62(+0.33%) |
Jan 21, 2014 | 190.31 | 193.99 | 189.82 | 189.82 | 6,458 | +2.23(+1.19%) |
Jan 17, 2014 | 187.62 | 187.59 | 187.59 | 187.59 | 3,233 | +0.36(+0.19%) |
Jan 16, 2014 | 184.81 | 188.22 | 184.81 | 187.23 | 6,682 | -0.33(-0.18%) |
Jan 15, 2014 | 185.81 | 188.10 | 185.81 | 187.57 | 4,730 | +2.34(+1.26%) |
Jan 14, 2014 | 182.02 | 187.84 | 182.02 | 185.23 | 11,183 | +5.33(+2.96%) |
Jan 13, 2014 | 183.59 | 183.59 | 178.40 | 179.90 | 10,108 | -2.65(-1.45%) |
Jan 10, 2014 | 182.94 | 182.94 | 181.59 | 182.55 | 3,497 | +1.14(+0.63%) |
Jan 09, 2014 | 180.91 | 181.41 | 178.96 | 181.41 | 5,570 | +0.65(+0.36%) |
Jan 08, 2014 | 181.06 | 182.50 | 178.73 | 180.76 | 8,676 | -2.61(-1.42%) |
Jan 07, 2014 | 182.53 | 183.69 | 181.78 | 183.37 | 6,068 | +0.85(+0.46%) |
Jan 06, 2014 | 184.08 | 184.24 | 182.16 | 182.52 | 8,562 | -2.50(-1.35%) |
Jan 03, 2014 | 181.77 | 185.42 | 181.77 | 185.02 | 6,749 | +3.25(+1.79%) |
Jan 02, 2014 | 181.90 | 182.42 | 178.69 | 181.77 | 9,537 | -1.92(-1.05%) |
Dec 31, 2013 | 185.80 | 183.69 | 183.69 | 183.69 | 15,449 | -1.05(-0.57%) |
Dec 30, 2013 | 185.89 | 185.89 | 182.03 | 184.75 | 6,699 | -1.86(-1.00%) |
Dec 27, 2013 | 192.87 | 192.87 | 183.56 | 186.61 | 13,893 | -5.39(-2.81%) |
Dec 26, 2013 | 191.30 | 197.33 | 191.01 | 192.00 | 13,410 | +0.87(+0.45%) |
Dec 24, 2013 | 189.97 | 191.13 | 189.29 | 191.13 | 5,931 | +1.94(+1.03%) |
Dec 23, 2013 | 185.22 | 189.95 | 185.22 | 189.19 | 7,685 | +2.86(+1.54%) |
Dec 20, 2013 | 177.91 | 188.05 | 177.85 | 186.33 | 33,723 | +8.28(+4.65%) |
Dec 19, 2013 | 178.91 | 179.68 | 178.05 | 178.05 | 4,996 | -2.86(-1.58%) |
Dec 18, 2013 | 177.57 | 181.43 | 177.57 | 180.90 | 8,693 | +2.55(+1.43%) |
Dec 17, 2013 | 177.44 | 180.02 | 177.44 | 178.35 | 4,372 | +0.23(+0.13%) |
Dec 16, 2013 | 176.09 | 178.66 | 176.09 | 178.12 | 11,756 | +3.84(+2.20%) |
Dec 13, 2013 | 179.71 | 180.69 | 174.25 | 174.28 | 14,298 | -4.96(-2.77%) |
Dec 12, 2013 | 178.14 | 179.65 | 178.14 | 179.25 | 4,785 | -0.33(-0.18%) |
Dec 11, 2013 | 181.74 | 182.14 | 179.57 | 179.57 | 5,958 | -2.77(-1.52%) |
Dec 10, 2013 | 181.48 | 182.58 | 181.48 | 182.34 | 6,801 | +1.50(+0.83%) |
Dec 09, 2013 | 179.59 | 180.84 | 179.26 | 180.84 | 6,954 | -0.25(-0.14%) |
Dec 06, 2013 | 176.46 | 181.09 | 176.46 | 181.09 | 5,777 | +6.45(+3.69%) |
Dec 05, 2013 | 174.74 | 175.01 | 174.23 | 174.65 | 1,537 | -1.27(-0.72%) |
Dec 04, 2013 | 174.63 | 176.72 | 173.62 | 175.92 | 3,910 | +0.02(+0.01%) |
Dec 03, 2013 | 174.80 | 177.43 | 172.57 | 175.90 | 5,890 | +0.00(+0.00%) |
Dec 02, 2013 | 178.10 | 178.10 | 175.34 | 175.90 | 5,446 | -3.47(-1.94%) |
Nov 29, 2013 | 179.43 | 182.21 | 179.37 | 179.37 | 1,798 | -0.92(-0.51%) |
Nov 27, 2013 | 174.93 | 180.30 | 174.93 | 180.30 | 4,133 | +5.09(+2.91%) |
Nov 26, 2013 | 172.35 | 175.20 | 172.00 | 175.20 | 6,345 | +4.59(+2.69%) |
Nov 25, 2013 | 169.79 | 171.28 | 169.79 | 170.61 | 2,883 | +0.27(+0.16%) |
Nov 22, 2013 | 168.55 | 171.99 | 168.12 | 170.34 | 4,345 | +0.76(+0.45%) |
Nov 21, 2013 | 167.93 | 169.58 | 167.83 | 169.58 | 4,259 | +1.66(+0.99%) |
Nov 20, 2013 | 169.49 | 169.89 | 166.35 | 167.92 | 5,340 | -2.40(-1.41%) |
Nov 19, 2013 | 168.44 | 170.32 | 168.44 | 170.32 | 1,834 | +0.63(+0.37%) |
Nov 18, 2013 | 171.06 | 171.06 | 169.67 | 169.69 | 2,159 | -1.95(-1.13%) |
Nov 15, 2013 | 169.44 | 172.55 | 167.58 | 171.64 | 5,800 | +1.86(+1.10%) |
Nov 14, 2013 | 170.39 | 170.39 | 169.05 | 169.78 | 3,048 | +0.17(+0.10%) |
Nov 13, 2013 | 168.74 | 169.60 | 167.23 | 169.60 | 2,524 | +0.43(+0.26%) |
Nov 12, 2013 | 172.56 | 172.56 | 168.20 | 169.17 | 4,422 | -2.28(-1.33%) |
Nov 11, 2013 | 171.19 | 172.56 | 170.50 | 171.45 | 2,771 | +0.44(+0.26%) |
Nov 08, 2013 | 170.47 | 171.01 | 167.41 | 171.01 | 3,249 | +0.31(+0.18%) |
Nov 07, 2013 | 167.61 | 170.69 | 167.61 | 170.69 | 2,504 | -0.75(-0.44%) |
Nov 06, 2013 | 171.47 | 174.75 | 171.31 | 171.45 | 2,371 | +0.48(+0.28%) |
Nov 05, 2013 | 173.79 | 173.79 | 168.67 | 170.96 | 7,973 | -1.42(-0.82%) |
Nov 04, 2013 | 173.73 | 173.73 | 169.87 | 172.38 | 4,632 | -1.67(-0.96%) |
Nov 01, 2013 | 178.34 | 178.34 | 167.10 | 174.05 | 8,914 | -3.47(-1.95%) |
Oct 31, 2013 | 181.76 | 182.19 | 177.52 | 177.52 | 10,989 | -4.68(-2.57%) |
Oct 30, 2013 | 180.96 | 182.35 | 180.30 | 182.20 | 10,790 | +2.34(+1.30%) |
Oct 29, 2013 | 178.21 | 179.98 | 178.21 | 179.86 | 2,610 | +1.86(+1.04%) |
Oct 28, 2013 | 177.06 | 178.11 | 175.83 | 178.00 | 5,243 | +2.37(+1.35%) |
Oct 25, 2013 | 176.37 | 176.37 | 175.63 | 175.63 | 2,040 | -1.08(-0.61%) |
Oct 24, 2013 | 176.74 | 176.74 | 176.66 | 176.71 | 1,881 | +2.47(+1.42%) |
Oct 23, 2013 | 172.41 | 174.24 | 170.44 | 174.24 | 7,545 | +1.55(+0.90%) |
Oct 22, 2013 | 173.79 | 173.79 | 170.65 | 172.69 | 10,666 | -1.06(-0.61%) |
Oct 21, 2013 | 176.31 | 176.31 | 173.51 | 173.75 | 4,670 | -1.71(-0.97%) |
Oct 18, 2013 | 176.09 | 176.72 | 172.79 | 175.45 | 7,620 | +1.02(+0.58%) |
Oct 17, 2013 | 172.38 | 174.44 | 172.38 | 174.44 | 5,258 | +2.93(+1.71%) |
Oct 16, 2013 | 169.75 | 173.40 | 167.61 | 171.51 | 6,173 | +2.32(+1.37%) |
Oct 15, 2013 | 169.19 | 169.19 | 169.19 | 169.19 | 1,587 | +0.83(+0.49%) |
Oct 14, 2013 | 167.72 | 168.51 | 166.62 | 168.36 | 4,011 | +0.90(+0.54%) |
Oct 11, 2013 | 161.42 | 167.72 | 161.42 | 167.46 | 8,056 | +5.26(+3.24%) |
Oct 10, 2013 | 160.66 | 162.20 | 160.66 | 162.20 | 2,249 | +4.86(+3.09%) |
Oct 09, 2013 | 159.83 | 159.83 | 157.31 | 157.34 | 2,838 | -1.55(-0.98%) |
Oct 08, 2013 | 158.89 | 161.19 | 158.89 | 158.90 | 8,172 | +0.00(+0.00%) |
Oct 07, 2013 | 156.51 | 158.90 | 155.61 | 158.90 | 5,330 | +1.69(+1.08%) |
Oct 04, 2013 | 153.63 | 158.59 | 153.63 | 157.20 | 2,155 | +2.95(+1.91%) |
Oct 03, 2013 | 157.01 | 157.01 | 153.85 | 154.26 | 57,510 | -3.47(-2.20%) |
Oct 02, 2013 | 157.79 | 158.33 | 157.67 | 157.73 | 2,746 | -1.72(-1.08%) |
Oct 01, 2013 | 158.64 | 159.44 | 158.64 | 159.44 | 2,869 | +1.59(+1.01%) |
Sep 30, 2013 | 158.72 | 158.74 | 157.85 | 157.85 | 4,156 | -1.05(-0.66%) |
Sep 27, 2013 | 159.17 | 159.61 | 158.90 | 158.90 | 2,046 | -0.12(-0.07%) |
Sep 26, 2013 | 157.32 | 159.19 | 158.89 | 159.02 | 2,698 | +1.70(+1.08%) |
Sep 25, 2013 | 158.81 | 158.81 | 156.75 | 157.32 | 3,670 | +1.46(+0.94%) |
Sep 24, 2013 | 157.41 | 158.33 | 155.86 | 155.86 | 5,013 | -2.10(-1.33%) |
Sep 23, 2013 | 157.23 | 158.31 | 157.23 | 157.95 | 7,378 | +0.47(+0.30%) |
Sep 20, 2013 | 158.33 | 158.33 | 156.85 | 157.48 | 18,205 | -0.04(-0.02%) |
Sep 19, 2013 | 158.37 | 158.37 | 155.60 | 157.52 | 5,977 | -0.98(-0.62%) |
Sep 18, 2013 | 153.31 | 158.50 | 151.47 | 158.50 | 7,058 | +6.10(+4.00%) |
Sep 17, 2013 | 152.55 | 153.39 | 151.90 | 152.40 | 49,414 | -0.13(-0.09%) |
Sep 16, 2013 | 152.96 | 152.96 | 152.53 | 152.53 | 2,283 | +0.13(+0.09%) |
Sep 13, 2013 | 151.93 | 152.40 | 151.76 | 152.40 | 1,451 | +1.01(+0.67%) |
Sep 12, 2013 | 151.72 | 151.75 | 151.09 | 151.39 | 4,455 | -0.73(-0.48%) |
Sep 11, 2013 | 154.20 | 154.20 | 151.75 | 152.13 | 6,708 | -3.01(-1.94%) |
Sep 10, 2013 | 152.05 | 155.13 | 151.78 | 155.13 | 140,702 | +3.43(+2.26%) |
Sep 09, 2013 | 149.02 | 151.71 | 148.96 | 151.71 | 4,424 | +3.80(+2.57%) |
Sep 06, 2013 | 147.86 | 150.10 | 147.00 | 147.91 | 7,404 | -0.56(-0.38%) |
Sep 05, 2013 | 151.72 | 151.77 | 147.97 | 148.47 | 11,011 | -3.24(-2.14%) |
Sep 04, 2013 | 152.74 | 156.89 | 151.47 | 151.72 | 10,253 | +1.10(+0.73%) |
Sep 03, 2013 | 152.55 | 152.82 | 150.48 | 150.62 | 54,395 | -0.51(-0.34%) |
Aug 30, 2013 | 153.37 | 153.37 | 150.09 | 151.13 | 12,349 | -2.20(-1.44%) |
Aug 29, 2013 | 154.39 | 154.48 | 152.98 | 153.33 | 3,601 | -0.12(-0.08%) |
Aug 28, 2013 | 152.93 | 155.03 | 152.93 | 153.45 | 3,777 | +0.93(+0.61%) |
Aug 27, 2013 | 155.55 | 155.58 | 152.16 | 152.52 | 7,491 | -3.43(-2.20%) |
Aug 26, 2013 | 155.34 | 155.96 | 154.74 | 155.95 | 2,387 | +0.10(+0.06%) |
Aug 23, 2013 | 154.75 | 155.85 | 154.75 | 155.85 | 908 | +1.07(+0.69%) |
Aug 22, 2013 | 155.54 | 156.68 | 154.48 | 154.78 | 6,064 | -0.57(-0.37%) |
Aug 21, 2013 | 155.25 | 156.68 | 155.25 | 155.35 | 1,319 | -0.95(-0.61%) |
Aug 20, 2013 | 153.91 | 157.46 | 153.82 | 156.30 | 9,287 | +2.08(+1.35%) |
Aug 19, 2013 | 156.32 | 156.39 | 152.79 | 154.22 | 6,534 | -3.01(-1.92%) |
Aug 16, 2013 | 158.16 | 158.16 | 156.69 | 157.24 | 4,283 | -0.87(-0.55%) |
Aug 15, 2013 | 159.00 | 159.00 | 156.68 | 158.10 | 6,918 | -2.92(-1.82%) |
Aug 14, 2013 | 160.55 | 161.26 | 160.55 | 161.03 | 2,756 | +0.21(+0.13%) |
Aug 13, 2013 | 161.37 | 161.66 | 160.55 | 160.82 | 10,792 | -0.30(-0.18%) |
Aug 12, 2013 | 160.57 | 161.39 | 159.99 | 161.11 | 4,165 | -0.82(-0.51%) |
Aug 09, 2013 | 163.37 | 163.37 | 161.94 | 161.94 | 1,341 | -1.30(-0.79%) |
Aug 08, 2013 | 162.97 | 164.34 | 162.97 | 163.23 | 1,818 | +0.89(+0.55%) |
Aug 07, 2013 | 164.34 | 164.34 | 162.34 | 162.34 | 1,906 | -1.58(-0.96%) |
Aug 06, 2013 | 164.99 | 164.99 | 163.30 | 163.92 | 34,173 | -0.27(-0.17%) |
Aug 05, 2013 | 164.53 | 165.01 | 163.98 | 164.20 | 7,652 | -1.45(-0.87%) |
Aug 02, 2013 | 166.15 | 166.15 | 164.42 | 165.65 | 4,045 | -0.43(-0.26%) |
Aug 01, 2013 | 166.18 | 168.18 | 165.62 | 166.08 | 10,883 | +1.01(+0.61%) |
Jul 31, 2013 | 165.34 | 165.62 | 165.07 | 165.07 | 4,326 | -1.43(-0.86%) |
Jul 30, 2013 | 166.28 | 166.72 | 166.16 | 166.50 | 3,750 | -0.86(-0.51%) |
Jul 29, 2013 | 168.35 | 168.52 | 167.36 | 167.36 | 2,235 | -0.88(-0.52%) |
Jul 26, 2013 | 167.75 | 168.24 | 166.22 | 168.24 | 11,809 | +0.40(+0.24%) |
Jul 25, 2013 | 166.40 | 167.99 | 164.92 | 167.84 | 10,309 | +0.46(+0.27%) |
Jul 24, 2013 | 169.34 | 169.34 | 167.16 | 167.38 | 5,247 | -1.51(-0.89%) |
Jul 23, 2013 | 169.42 | 169.42 | 168.46 | 168.89 | 2,808 | -0.39(-0.23%) |
Jul 22, 2013 | 167.81 | 169.71 | 167.26 | 169.28 | 8,525 | +0.73(+0.43%) |
Jul 19, 2013 | 168.37 | 168.90 | 168.37 | 168.55 | 4,765 | -0.24(-0.14%) |
Jul 18, 2013 | 168.76 | 169.31 | 168.16 | 168.79 | 13,684 | +0.38(+0.23%) |
Jul 17, 2013 | 168.37 | 170.03 | 167.84 | 168.41 | 10,675 | +0.81(+0.48%) |
Jul 16, 2013 | 169.69 | 169.69 | 166.25 | 167.60 | 19,330 | -1.02(-0.60%) |
Jul 15, 2013 | 168.36 | 168.84 | 168.24 | 168.62 | 7,275 | -1.00(-0.59%) |
Jul 12, 2013 | 170.87 | 170.87 | 169.61 | 169.61 | 3,673 | -0.24(-0.14%) |
Jul 11, 2013 | 170.30 | 170.87 | 169.85 | 169.85 | 10,942 | +0.08(+0.05%) |
Jul 10, 2013 | 169.99 | 170.47 | 168.75 | 169.78 | 3,221 | +0.59(+0.35%) |
Jul 09, 2013 | 167.77 | 169.44 | 167.62 | 169.19 | 6,688 | +1.42(+0.85%) |
Jul 08, 2013 | 167.96 | 167.96 | 166.24 | 167.77 | 4,804 | +1.06(+0.63%) |
Jul 05, 2013 | 166.55 | 167.04 | 165.34 | 166.71 | 8,428 | +1.42(+0.86%) |
Jul 03, 2013 | 167.50 | 167.59 | 165.29 | 165.29 | 3,977 | -2.39(-1.43%) |
Jul 02, 2013 | 163.97 | 167.69 | 162.94 | 167.69 | 10,345 | +4.19(+2.56%) |
Jul 01, 2013 | 160.81 | 163.49 | 160.81 | 163.49 | 5,342 | +2.95(+1.84%) |
Jun 28, 2013 | 160.02 | 162.49 | 157.37 | 160.54 | 14,533 | -0.23(-0.14%) |
Jun 27, 2013 | 157.61 | 160.77 | 157.61 | 160.77 | 4,226 | +4.24(+2.71%) |
Jun 26, 2013 | 156.04 | 157.42 | 155.57 | 156.53 | 22,866 | +1.26(+0.81%) |
Jun 25, 2013 | 156.17 | 156.17 | 153.92 | 155.27 | 10,698 | +1.40(+0.91%) |
Jun 24, 2013 | 154.39 | 155.78 | 151.95 | 153.87 | 16,988 | -2.58(-1.65%) |
Jun 21, 2013 | 157.56 | 157.81 | 155.41 | 156.45 | 82,728 | +0.17(+0.11%) |
Jun 20, 2013 | 161.38 | 161.38 | 154.96 | 156.28 | 6,410 | -6.28(-3.86%) |
Jun 19, 2013 | 164.52 | 165.62 | 162.56 | 162.56 | 3,283 | -3.60(-2.17%) |
Jun 18, 2013 | 166.04 | 167.04 | 164.10 | 166.16 | 4,390 | -0.55(-0.33%) |
Jun 17, 2013 | 165.96 | 168.42 | 165.37 | 166.71 | 6,480 | +0.89(+0.53%) |
Jun 14, 2013 | 164.50 | 166.60 | 164.50 | 165.83 | 3,593 | -0.45(-0.27%) |
Jun 13, 2013 | 166.54 | 168.52 | 165.24 | 166.28 | 11,375 | +1.54(+0.93%) |
Jun 12, 2013 | 165.62 | 166.22 | 163.61 | 164.74 | 4,756 | -0.18(-0.11%) |
Jun 11, 2013 | 166.42 | 166.91 | 162.99 | 164.92 | 3,503 | -1.15(-0.69%) |
Jun 10, 2013 | 165.27 | 168.35 | 165.27 | 166.07 | 4,793 | +1.68(+1.02%) |
Jun 07, 2013 | 165.08 | 165.08 | 164.38 | 164.38 | 1,390 | +0.39(+0.24%) |
Jun 06, 2013 | 162.89 | 163.99 | 162.55 | 163.99 | 3,602 | +1.83(+1.13%) |
Jun 05, 2013 | 163.02 | 166.41 | 160.02 | 162.16 | 7,409 | -1.67(-1.02%) |
Jun 04, 2013 | 164.60 | 164.96 | 162.39 | 163.84 | 5,900 | -1.71(-1.03%) |