Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 596.41 | 597.08 | 592.06 | 592.51 | 311,107 | -3.63(-0.61%) |
Jun 27, 2014 | 599.81 | 600.68 | 595.70 | 596.14 | 314,381 | -4.18(-0.70%) |
Jun 26, 2014 | 596.22 | 600.78 | 593.30 | 600.32 | 231,909 | +0.82(+0.14%) |
Jun 25, 2014 | 595.70 | 600.30 | 592.06 | 599.50 | 224,657 | +3.88(+0.65%) |
Jun 24, 2014 | 599.00 | 601.61 | 595.46 | 595.62 | 364,994 | -3.97(-0.66%) |
Jun 23, 2014 | 592.99 | 602.21 | 590.75 | 599.59 | 368,794 | +7.16(+1.21%) |
Jun 20, 2014 | 595.00 | 595.84 | 590.65 | 592.43 | 412,243 | -2.11(-0.35%) |
Jun 19, 2014 | 594.45 | 597.45 | 591.55 | 594.54 | 359,218 | -0.37(-0.06%) |
Jun 18, 2014 | 591.88 | 595.33 | 587.20 | 594.91 | 322,674 | +1.39(+0.23%) |
Jun 17, 2014 | 593.14 | 596.16 | 590.54 | 593.52 | 322,267 | -0.49(-0.08%) |
Jun 16, 2014 | 587.03 | 595.48 | 584.38 | 594.01 | 450,957 | +5.75(+0.98%) |
Jun 13, 2014 | 576.84 | 589.00 | 576.84 | 588.26 | 586,993 | +6.41(+1.10%) |
Jun 12, 2014 | 571.75 | 583.27 | 570.01 | 581.85 | 916,083 | +11.51(+2.02%) |
Jun 11, 2014 | 560.92 | 571.51 | 560.01 | 570.34 | 325,592 | +5.58(+0.99%) |
Jun 10, 2014 | 566.00 | 568.80 | 563.80 | 564.76 | 282,893 | -4.41(-0.77%) |
Jun 06, 2014 | 560.75 | 570.22 | 559.14 | 569.17 | 395,052 | +8.14(+1.45%) |
Jun 05, 2014 | 557.55 | 564.21 | 556.49 | 561.03 | 345,637 | +2.19(+0.39%) |
Jun 04, 2014 | 549.46 | 559.38 | 546.82 | 558.84 | 375,769 | +8.25(+1.50%) |
Jun 03, 2014 | 548.13 | 552.50 | 548.00 | 550.59 | 357,528 | -0.97(-0.18%) |
Jun 02, 2014 | 548.00 | 552.85 | 545.27 | 551.56 | 399,160 | +4.47(+0.82%) |
May 30, 2014 | 546.97 | 549.27 | 542.50 | 547.09 | 454,141 | +1.67(+0.31%) |
May 29, 2014 | 538.85 | 546.90 | 538.50 | 545.42 | 617,748 | +7.16(+1.33%) |
May 28, 2014 | 533.09 | 539.94 | 529.08 | 538.26 | 548,049 | +2.22(+0.41%) |
May 27, 2014 | 522.00 | 539.76 | 522.00 | 536.04 | 566,028 | +13.72(+2.63%) |
May 23, 2014 | 522.00 | 522.32 | 522.32 | 522.32 | 311,200 | -0.83(-0.16%) |
May 22, 2014 | 506.50 | 524.55 | 506.19 | 523.15 | 468,678 | +18.97(+3.76%) |
May 21, 2014 | 496.12 | 504.93 | 496.00 | 504.18 | 444,921 | +8.53(+1.72%) |
May 20, 2014 | 500.00 | 501.21 | 493.24 | 495.65 | 315,732 | -5.64(-1.13%) |
May 19, 2014 | 498.89 | 503.91 | 498.89 | 501.29 | 270,911 | +0.77(+0.15%) |
May 16, 2014 | 499.31 | 501.50 | 490.55 | 500.52 | 590,365 | +4.60(+0.93%) |
May 15, 2014 | 504.72 | 504.72 | 491.13 | 495.92 | 505,365 | -8.40(-1.67%) |
May 14, 2014 | 506.67 | 514.51 | 501.00 | 504.32 | 491,795 | +0.16(+0.03%) |
May 13, 2014 | 509.95 | 510.96 | 501.79 | 504.16 | 292,562 | -6.05(-1.19%) |
May 12, 2014 | 507.25 | 513.18 | 505.13 | 510.21 | 430,703 | +2.53(+0.50%) |
May 09, 2014 | 499.76 | 508.50 | 496.17 | 507.68 | 446,868 | +7.33(+1.46%) |
May 08, 2014 | 495.01 | 513.84 | 495.01 | 500.35 | 370,422 | -0.48(-0.10%) |
May 07, 2014 | 506.58 | 506.58 | 493.33 | 500.83 | 571,594 | -1.08(-0.22%) |
May 06, 2014 | 512.91 | 514.32 | 500.82 | 501.91 | 432,873 | -10.77(-2.10%) |
May 05, 2014 | 504.39 | 518.54 | 501.12 | 512.68 | 618,293 | +10.91(+2.17%) |
May 02, 2014 | 496.30 | 504.36 | 496.30 | 501.77 | 471,780 | +1.62(+0.32%) |
May 01, 2014 | 498.51 | 504.98 | 495.01 | 500.15 | 462,782 | +1.65(+0.33%) |
Apr 30, 2014 | 488.55 | 499.89 | 484.45 | 498.50 | 665,364 | +6.93(+1.41%) |
Apr 29, 2014 | 479.78 | 495.00 | 477.90 | 491.57 | 746,941 | +15.29(+3.21%) |
Apr 28, 2014 | 502.56 | 502.56 | 472.41 | 476.28 | 1,435,268 | -26.03(-5.18%) |
Apr 25, 2014 | 507.25 | 507.25 | 498.49 | 502.31 | 404,142 | -5.29(-1.04%) |
Apr 24, 2014 | 508.60 | 511.30 | 503.27 | 507.60 | 530,486 | +3.55(+0.70%) |
Apr 23, 2014 | 511.01 | 511.95 | 502.03 | 504.05 | 481,298 | -8.62(-1.68%) |
Apr 22, 2014 | 508.35 | 514.17 | 504.13 | 512.67 | 913,261 | +6.13(+1.21%) |
Apr 21, 2014 | 521.72 | 522.00 | 505.70 | 506.54 | 1,372,221 | -13.07(-2.52%) |
Apr 17, 2014 | 582.70 | 519.61 | 519.61 | 519.61 | 3,882,500 | -32.79(-5.94%) |
Apr 16, 2014 | 545.00 | 553.60 | 540.00 | 552.40 | 629,348 | +11.86(+2.19%) |
Apr 15, 2014 | 543.24 | 549.65 | 532.00 | 540.54 | 487,775 | -0.44(-0.08%) |
Apr 14, 2014 | 540.49 | 546.50 | 534.11 | 540.98 | 442,005 | +6.11(+1.14%) |
Apr 11, 2014 | 528.02 | 542.78 | 526.75 | 534.87 | 988,566 | +0.86(+0.16%) |
Apr 10, 2014 | 555.09 | 556.14 | 533.93 | 534.01 | 600,009 | -22.39(-4.02%) |
Apr 09, 2014 | 552.26 | 556.80 | 547.06 | 556.40 | 410,423 | +5.67(+1.03%) |
Apr 08, 2014 | 540.00 | 552.99 | 539.24 | 550.73 | 579,314 | +15.14(+2.83%) |
Apr 07, 2014 | 550.00 | 554.99 | 529.20 | 535.59 | 804,053 | -19.57(-3.53%) |
Apr 04, 2014 | 571.00 | 571.30 | 551.04 | 555.16 | 687,118 | -15.73(-2.76%) |
Apr 03, 2014 | 579.02 | 582.84 | 565.50 | 570.89 | 411,035 | -5.32(-0.92%) |
Apr 02, 2014 | 582.55 | 582.56 | 572.20 | 576.21 | 297,163 | -2.76(-0.48%) |
Apr 01, 2014 | 568.01 | 580.25 | 568.01 | 578.97 | 312,988 | +10.92(+1.92%) |
Mar 31, 2014 | 570.74 | 570.98 | 566.25 | 568.05 | 442,033 | +0.88(+0.16%) |
Mar 28, 2014 | 561.50 | 573.99 | 560.80 | 567.17 | 538,445 | +7.99(+1.43%) |
Mar 27, 2014 | 564.00 | 566.07 | 554.25 | 559.18 | 554,790 | -4.70(-0.83%) |
Mar 26, 2014 | 573.45 | 575.95 | 563.78 | 563.88 | 582,031 | -6.80(-1.19%) |
Mar 25, 2014 | 590.12 | 593.10 | 565.50 | 570.68 | 979,757 | -17.86(-3.03%) |
Mar 24, 2014 | 610.21 | 613.09 | 585.58 | 588.54 | 820,013 | -22.58(-3.69%) |
Mar 21, 2014 | 616.47 | 622.90 | 607.36 | 611.12 | 778,895 | -0.46(-0.08%) |
Mar 20, 2014 | 595.69 | 614.20 | 595.67 | 611.58 | 806,596 | +15.08(+2.53%) |
Mar 19, 2014 | 588.52 | 598.46 | 588.52 | 596.50 | 442,545 | +3.96(+0.67%) |
Mar 18, 2014 | 582.35 | 595.21 | 578.03 | 592.54 | 601,402 | +16.28(+2.83%) |
Mar 17, 2014 | 580.46 | 580.90 | 572.51 | 576.26 | 261,730 | +0.30(+0.05%) |
Mar 14, 2014 | 575.02 | 582.10 | 572.00 | 575.96 | 334,016 | -3.54(-0.61%) |
Mar 13, 2014 | 589.47 | 591.90 | 577.82 | 579.50 | 311,739 | -9.20(-1.56%) |
Mar 12, 2014 | 583.28 | 588.75 | 577.37 | 588.70 | 244,879 | +4.43(+0.76%) |
Mar 11, 2014 | 589.04 | 593.65 | 583.00 | 584.27 | 303,370 | -3.69(-0.63%) |
Mar 10, 2014 | 589.82 | 593.94 | 585.28 | 587.96 | 361,779 | -5.45(-0.92%) |
Mar 07, 2014 | 599.80 | 599.97 | 587.68 | 593.41 | 308,098 | +0.14(+0.02%) |
Mar 06, 2014 | 584.11 | 594.50 | 583.70 | 593.27 | 635,935 | +12.02(+2.07%) |
Mar 05, 2014 | 585.00 | 585.99 | 578.50 | 581.25 | 553,997 | -3.58(-0.61%) |
Mar 04, 2014 | 561.48 | 585.96 | 559.12 | 584.83 | 1,003,714 | +30.23(+5.45%) |
Mar 03, 2014 | 561.00 | 563.95 | 551.70 | 554.60 | 527,215 | -10.61(-1.88%) |
Feb 28, 2014 | 562.25 | 573.16 | 559.49 | 565.21 | 676,568 | +4.07(+0.73%) |
Feb 27, 2014 | 551.64 | 562.00 | 551.64 | 561.14 | 305,782 | +6.02(+1.08%) |
Feb 26, 2014 | 557.06 | 563.48 | 550.13 | 555.12 | 550,455 | +0.50(+0.09%) |
Feb 25, 2014 | 557.05 | 560.44 | 553.35 | 554.62 | 336,556 | +0.24(+0.04%) |
Feb 24, 2014 | 550.66 | 556.60 | 549.49 | 554.38 | 279,451 | +4.89(+0.89%) |
Feb 21, 2014 | 551.38 | 555.20 | 548.57 | 549.49 | 408,433 | -0.79(-0.14%) |
Feb 20, 2014 | 551.11 | 554.95 | 548.51 | 550.28 | 305,715 | -1.90(-0.34%) |
Feb 19, 2014 | 553.82 | 560.85 | 551.06 | 552.18 | 417,518 | -0.68(-0.12%) |
Feb 18, 2014 | 551.17 | 556.39 | 550.39 | 552.86 | 303,700 | -1.25(-0.23%) |
Feb 14, 2014 | 552.00 | 554.11 | 554.11 | 554.11 | 330,000 | -3.54(-0.63%) |
Feb 13, 2014 | 539.61 | 561.51 | 539.00 | 557.65 | 532,963 | +11.91(+2.18%) |
Feb 12, 2014 | 548.95 | 551.76 | 539.61 | 545.74 | 485,224 | +0.88(+0.16%) |
Feb 11, 2014 | 548.28 | 551.80 | 544.02 | 544.86 | 410,905 | -3.23(-0.59%) |
Feb 10, 2014 | 552.48 | 552.48 | 543.00 | 548.09 | 344,168 | -1.20(-0.22%) |
Feb 07, 2014 | 543.28 | 550.55 | 540.06 | 549.29 | 495,822 | +4.82(+0.89%) |
Feb 06, 2014 | 542.61 | 554.85 | 542.05 | 544.47 | 449,336 | +2.04(+0.38%) |
Feb 05, 2014 | 538.81 | 544.49 | 531.00 | 542.43 | 498,306 | +1.84(+0.34%) |
Feb 04, 2014 | 546.46 | 546.74 | 536.46 | 540.59 | 556,795 | -2.61(-0.48%) |
Feb 03, 2014 | 550.21 | 553.78 | 535.35 | 543.20 | 1,070,723 | -8.76(-1.59%) |
Jan 31, 2014 | 553.42 | 568.90 | 546.10 | 551.96 | 2,135,276 | +58.00(+11.74%) |
Jan 30, 2014 | 486.96 | 499.43 | 485.40 | 493.96 | 1,143,931 | +9.46(+1.95%) |
Jan 29, 2014 | 490.00 | 492.04 | 480.87 | 484.50 | 657,613 | -7.37(-1.50%) |
Jan 28, 2014 | 491.95 | 498.78 | 488.73 | 491.87 | 397,855 | +2.56(+0.52%) |
Jan 27, 2014 | 492.36 | 497.00 | 482.70 | 489.31 | 563,065 | -3.17(-0.64%) |
Jan 24, 2014 | 495.26 | 502.34 | 489.50 | 492.48 | 893,472 | -10.97(-2.18%) |
Jan 23, 2014 | 512.80 | 513.95 | 498.56 | 503.45 | 1,062,204 | -12.50(-2.42%) |
Jan 22, 2014 | 528.53 | 529.00 | 513.29 | 515.95 | 623,255 | -9.62(-1.83%) |
Jan 21, 2014 | 531.71 | 531.76 | 523.21 | 525.57 | 386,549 | -2.04(-0.39%) |
Jan 17, 2014 | 535.64 | 527.61 | 527.61 | 527.61 | 403,700 | -1.90(-0.36%) |
Jan 16, 2014 | 532.87 | 534.19 | 527.81 | 529.51 | 260,333 | -2.74(-0.51%) |
Jan 15, 2014 | 530.28 | 535.29 | 529.80 | 532.25 | 242,961 | +1.97(+0.37%) |
Jan 14, 2014 | 531.98 | 533.47 | 526.42 | 530.28 | 373,155 | +0.48(+0.09%) |
Jan 13, 2014 | 539.71 | 544.49 | 526.37 | 529.80 | 508,404 | -8.77(-1.63%) |
Jan 10, 2014 | 542.08 | 544.87 | 536.71 | 538.57 | 379,229 | -2.46(-0.45%) |
Jan 09, 2014 | 536.95 | 548.14 | 536.15 | 541.03 | 529,766 | +5.18(+0.97%) |
Jan 08, 2014 | 529.50 | 536.19 | 528.09 | 535.85 | 411,382 | +2.79(+0.52%) |
Jan 07, 2014 | 528.80 | 535.70 | 526.37 | 533.06 | 307,829 | +5.74(+1.09%) |
Jan 06, 2014 | 534.72 | 534.72 | 523.08 | 527.32 | 414,236 | -3.99(-0.75%) |
Jan 03, 2014 | 524.00 | 534.01 | 523.48 | 531.31 | 409,117 | +7.88(+1.51%) |
Jan 02, 2014 | 530.00 | 532.96 | 521.53 | 523.43 | 456,376 | -9.35(-1.75%) |
Dec 31, 2013 | 533.80 | 532.78 | 532.78 | 532.78 | 197,300 | +0.74(+0.14%) |
Dec 30, 2013 | 530.33 | 534.59 | 528.01 | 532.04 | 263,054 | +1.29(+0.24%) |
Dec 27, 2013 | 536.84 | 536.84 | 529.65 | 530.75 | 238,527 | -4.68(-0.87%) |
Dec 26, 2013 | 532.59 | 535.75 | 530.44 | 535.43 | 210,067 | +2.32(+0.44%) |
Dec 24, 2013 | 529.99 | 534.00 | 529.99 | 533.11 | 104,681 | +2.08(+0.39%) |
Dec 23, 2013 | 535.50 | 537.00 | 527.94 | 531.03 | 349,859 | -2.11(-0.40%) |
Dec 20, 2013 | 517.27 | 533.77 | 515.86 | 533.14 | 861,164 | +18.56(+3.61%) |
Dec 19, 2013 | 517.00 | 521.23 | 514.00 | 514.58 | 320,737 | -2.31(-0.45%) |
Dec 18, 2013 | 509.00 | 517.00 | 506.44 | 516.89 | 327,144 | +4.25(+0.83%) |
Dec 17, 2013 | 515.79 | 518.00 | 509.35 | 512.64 | 288,882 | -2.74(-0.53%) |
Dec 16, 2013 | 514.70 | 517.36 | 511.45 | 515.38 | 374,186 | +2.53(+0.49%) |
Dec 13, 2013 | 518.51 | 520.99 | 511.28 | 512.85 | 349,309 | -2.17(-0.42%) |
Dec 12, 2013 | 516.32 | 522.54 | 514.62 | 515.02 | 281,028 | -2.55(-0.49%) |
Dec 11, 2013 | 523.00 | 523.94 | 516.33 | 517.57 | 252,925 | -3.96(-0.76%) |
Dec 10, 2013 | 525.92 | 525.92 | 520.24 | 521.53 | 229,887 | -5.79(-1.10%) |
Dec 09, 2013 | 525.01 | 529.99 | 525.01 | 527.32 | 278,143 | +1.51(+0.29%) |
Dec 06, 2013 | 521.00 | 526.25 | 519.59 | 525.81 | 212,234 | +4.80(+0.92%) |
Dec 05, 2013 | 518.20 | 525.00 | 517.11 | 521.01 | 229,089 | +2.90(+0.56%) |
Dec 04, 2013 | 520.55 | 522.63 | 516.01 | 518.11 | 321,294 | -4.53(-0.87%) |
Dec 03, 2013 | 523.33 | 524.99 | 521.26 | 522.64 | 228,099 | -1.86(-0.35%) |
Dec 02, 2013 | 521.50 | 526.60 | 520.49 | 524.50 | 238,094 | +0.64(+0.12%) |
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |
Nov 01, 2013 | 526.78 | 529.89 | 524.90 | 527.60 | 367,455 | +0.63(+0.12%) |
Oct 31, 2013 | 521.44 | 531.43 | 521.44 | 526.97 | 323,049 | +2.62(+0.50%) |
Oct 30, 2013 | 528.95 | 529.84 | 522.85 | 524.35 | 283,388 | -3.58(-0.68%) |
Oct 29, 2013 | 527.99 | 529.90 | 523.14 | 527.93 | 338,195 | +0.08(+0.02%) |
Oct 28, 2013 | 527.00 | 527.92 | 522.78 | 527.85 | 418,102 | +0.35(+0.07%) |
Oct 25, 2013 | 522.05 | 528.00 | 521.10 | 527.50 | 475,244 | +4.53(+0.87%) |
Oct 24, 2013 | 521.13 | 524.54 | 517.85 | 522.97 | 423,828 | +2.18(+0.42%) |
Oct 23, 2013 | 515.02 | 522.50 | 514.68 | 520.79 | 586,162 | +0.79(+0.15%) |
Oct 22, 2013 | 509.08 | 520.72 | 509.08 | 520.00 | 816,875 | +10.75(+2.11%) |
Oct 21, 2013 | 509.59 | 512.00 | 506.50 | 509.25 | 909,779 | -0.49(-0.10%) |
Oct 18, 2013 | 481.05 | 511.00 | 477.34 | 509.74 | 2,438,883 | +70.67(+16.10%) |
Oct 17, 2013 | 438.60 | 442.47 | 438.05 | 439.07 | 781,068 | +1.00(+0.23%) |
Oct 16, 2013 | 436.57 | 438.51 | 434.12 | 438.07 | 510,824 | +4.46(+1.03%) |
Oct 15, 2013 | 441.43 | 443.69 | 432.93 | 433.61 | 554,302 | -8.41(-1.90%) |
Oct 14, 2013 | 441.42 | 447.65 | 440.54 | 442.02 | 543,166 | -1.59(-0.36%) |
Oct 11, 2013 | 439.20 | 443.93 | 438.08 | 443.61 | 411,228 | +7.74(+1.78%) |
Oct 10, 2013 | 432.07 | 436.95 | 430.28 | 435.87 | 309,768 | +7.20(+1.68%) |
Oct 09, 2013 | 430.00 | 432.75 | 423.25 | 428.67 | 443,044 | +0.95(+0.22%) |
Oct 08, 2013 | 432.12 | 434.00 | 423.39 | 427.72 | 634,770 | -5.68(-1.31%) |
Oct 07, 2013 | 430.00 | 434.22 | 428.91 | 433.40 | 523,329 | -0.72(-0.17%) |
Oct 04, 2013 | 426.50 | 434.36 | 425.86 | 434.12 | 335,930 | +7.62(+1.79%) |
Oct 03, 2013 | 426.15 | 428.53 | 421.01 | 426.50 | 440,248 | -0.64(-0.15%) |
Oct 02, 2013 | 425.67 | 427.39 | 420.20 | 427.14 | 227,434 | +1.47(+0.35%) |
Oct 01, 2013 | 429.19 | 431.00 | 422.04 | 425.67 | 309,411 | +6.67(+1.59%) |
Sep 27, 2013 | 417.99 | 420.00 | 417.99 | 419.00 | 124,064 | -1.34(-0.32%) |
Sep 26, 2013 | 416.25 | 422.00 | 415.95 | 420.34 | 180,237 | +4.75(+1.14%) |
Sep 25, 2013 | 418.74 | 418.74 | 415.00 | 415.59 | 152,767 | -3.17(-0.76%) |
Sep 24, 2013 | 418.42 | 423.78 | 415.74 | 418.76 | 392,640 | +3.52(+0.85%) |
Sep 23, 2013 | 415.35 | 418.55 | 412.35 | 415.24 | 207,793 | +0.16(+0.04%) |
Sep 20, 2013 | 420.93 | 424.91 | 414.96 | 415.08 | 581,903 | -6.62(-1.57%) |
Sep 19, 2013 | 426.75 | 427.72 | 421.51 | 421.70 | 250,066 | -4.53(-1.06%) |
Sep 18, 2013 | 425.40 | 427.50 | 423.10 | 426.23 | 290,838 | +0.82(+0.19%) |
Sep 17, 2013 | 424.86 | 425.87 | 421.72 | 425.41 | 165,046 | +1.95(+0.46%) |
Sep 16, 2013 | 425.58 | 425.34 | 421.00 | 423.46 | 342,170 | -1.88(-0.44%) |
Sep 13, 2013 | 423.85 | 425.50 | 419.29 | 425.34 | 278,058 | +3.70(+0.88%) |
Sep 12, 2013 | 420.30 | 425.00 | 420.11 | 421.64 | 220,420 | -1.84(-0.43%) |
Sep 11, 2013 | 416.83 | 423.49 | 415.85 | 423.48 | 353,692 | +4.84(+1.16%) |
Sep 10, 2013 | 413.25 | 419.00 | 412.87 | 418.64 | 288,452 | +6.94(+1.69%) |
Sep 09, 2013 | 408.54 | 412.68 | 408.00 | 411.70 | 218,860 | +3.18(+0.78%) |
Sep 06, 2013 | 408.78 | 411.77 | 403.53 | 408.52 | 256,447 | -0.20(-0.05%) |
Sep 05, 2013 | 409.17 | 412.34 | 408.00 | 408.72 | 174,580 | -0.99(-0.24%) |
Sep 04, 2013 | 406.30 | 410.37 | 404.48 | 409.71 | 267,679 | +4.81(+1.19%) |
Sep 03, 2013 | 410.25 | 412.73 | 403.37 | 404.90 | 249,999 | -3.27(-0.80%) |
Aug 30, 2013 | 406.33 | 408.99 | 405.51 | 408.17 | 276,630 | +1.39(+0.34%) |
Aug 29, 2013 | 403.94 | 409.99 | 403.94 | 406.78 | 312,136 | +3.73(+0.93%) |
Aug 28, 2013 | 401.50 | 408.17 | 401.50 | 403.05 | 271,559 | +2.97(+0.74%) |
Aug 27, 2013 | 398.53 | 403.94 | 398.00 | 400.08 | 271,121 | -2.01(-0.50%) |
Aug 26, 2013 | 405.00 | 405.00 | 401.05 | 402.09 | 208,859 | -0.70(-0.17%) |
Aug 23, 2013 | 403.95 | 406.17 | 401.88 | 402.79 | 235,024 | -4.26(-1.05%) |
Aug 22, 2013 | 405.70 | 408.85 | 402.56 | 407.05 | 259,291 | +4.05(+1.00%) |
Aug 21, 2013 | 406.46 | 407.61 | 402.34 | 403.00 | 195,940 | -4.55(-1.12%) |
Aug 20, 2013 | 407.37 | 412.20 | 405.66 | 407.55 | 273,406 | +3.95(+0.98%) |
Aug 19, 2013 | 401.60 | 407.26 | 400.37 | 403.60 | 172,150 | +1.66(+0.41%) |
Aug 16, 2013 | 401.33 | 404.95 | 400.34 | 401.94 | 171,232 | +0.46(+0.11%) |
Aug 15, 2013 | 401.94 | 404.67 | 397.01 | 401.48 | 269,422 | -3.16(-0.78%) |
Aug 14, 2013 | 405.24 | 406.19 | 402.00 | 404.64 | 101,183 | -1.70(-0.42%) |
Aug 13, 2013 | 401.94 | 406.97 | 400.17 | 406.34 | 169,139 | +3.37(+0.84%) |
Aug 12, 2013 | 403.50 | 407.57 | 401.74 | 402.97 | 192,887 | -2.77(-0.68%) |
Aug 09, 2013 | 405.79 | 409.25 | 405.47 | 405.74 | 231,549 | -2.16(-0.53%) |
Aug 08, 2013 | 404.92 | 411.28 | 404.92 | 407.90 | 196,050 | +3.41(+0.84%) |
Aug 07, 2013 | 404.65 | 407.89 | 403.78 | 404.49 | 208,492 | -1.40(-0.34%) |
Aug 06, 2013 | 411.61 | 412.89 | 405.26 | 405.89 | 317,904 | -6.41(-1.55%) |
Aug 05, 2013 | 411.49 | 413.02 | 410.44 | 412.30 | 199,185 | +0.21(+0.05%) |
Aug 02, 2013 | 414.60 | 414.74 | 411.01 | 412.09 | 246,497 | -1.72(-0.42%) |
Aug 01, 2013 | 414.90 | 418.23 | 412.63 | 413.81 | 278,942 | +1.54(+0.37%) |
Jul 31, 2013 | 407.89 | 414.90 | 406.70 | 412.27 | 483,025 | +4.89(+1.20%) |
Jul 30, 2013 | 406.29 | 409.74 | 405.27 | 407.38 | 257,151 | +2.94(+0.73%) |
Jul 29, 2013 | 404.46 | 408.35 | 402.05 | 404.44 | 193,273 | -1.43(-0.35%) |
Jul 26, 2013 | 402.83 | 407.69 | 402.83 | 405.87 | 339,348 | +1.62(+0.40%) |
Jul 25, 2013 | 400.41 | 404.72 | 395.87 | 404.25 | 533,074 | +4.13(+1.03%) |
Jul 24, 2013 | 396.75 | 402.89 | 396.75 | 400.12 | 452,061 | +2.71(+0.68%) |
Jul 23, 2013 | 401.34 | 404.84 | 396.49 | 397.41 | 392,172 | -4.39(-1.09%) |
Jul 22, 2013 | 404.72 | 407.99 | 400.80 | 401.80 | 577,638 | -7.17(-1.75%) |
Jul 19, 2013 | 399.05 | 410.12 | 395.02 | 408.97 | 2,270,920 | +32.22(+8.55%) |
Jul 18, 2013 | 375.99 | 377.40 | 372.75 | 376.75 | 966,426 | +1.44(+0.38%) |
Jul 17, 2013 | 379.79 | 379.97 | 372.13 | 375.31 | 439,730 | -3.82(-1.01%) |
Jul 16, 2013 | 383.00 | 383.30 | 374.44 | 379.13 | 559,913 | -5.06(-1.32%) |
Jul 15, 2013 | 385.42 | 386.58 | 383.14 | 384.19 | 337,765 | -2.08(-0.54%) |
Jul 12, 2013 | 384.21 | 387.49 | 383.29 | 386.27 | 340,313 | +3.14(+0.82%) |
Jul 11, 2013 | 382.50 | 386.50 | 380.50 | 383.13 | 282,273 | +1.10(+0.29%) |
Jul 10, 2013 | 385.74 | 385.74 | 379.88 | 382.03 | 378,670 | -4.30(-1.11%) |
Jul 09, 2013 | 387.85 | 389.84 | 385.88 | 386.33 | 294,919 | +0.30(+0.08%) |
Jul 08, 2013 | 387.39 | 387.89 | 383.92 | 386.03 | 345,376 | -0.30(-0.08%) |
Jul 05, 2013 | 386.00 | 386.78 | 383.01 | 386.33 | 379,403 | +1.86(+0.48%) |
Jul 03, 2013 | 374.99 | 386.81 | 374.75 | 384.47 | 691,945 | +12.94(+3.48%) |
Jul 02, 2013 | 364.67 | 371.77 | 364.67 | 371.53 | 444,377 | +7.79(+2.14%) |