Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 107.60 | 108.00 | 103.70 | 105.10 | 93,950 | -2.70(-2.50%) |
Sep 29, 2014 | 109.10 | 110.80 | 107.45 | 107.80 | 59,385 | -2.00(-1.82%) |
Sep 26, 2014 | 108.30 | 110.75 | 108.10 | 109.80 | 36,823 | +1.50(+1.39%) |
Sep 25, 2014 | 110.10 | 111.70 | 108.30 | 108.30 | 57,155 | -2.20(-1.99%) |
Sep 24, 2014 | 111.00 | 111.70 | 108.70 | 110.50 | 74,293 | -0.30(-0.27%) |
Sep 23, 2014 | 110.00 | 116.60 | 107.70 | 110.80 | 86,015 | +1.90(+1.74%) |
Sep 22, 2014 | 114.80 | 114.80 | 107.50 | 108.90 | 107,142 | -6.20(-5.39%) |
Sep 19, 2014 | 120.80 | 121.00 | 110.50 | 115.10 | 186,443 | -3.50(-2.95%) |
Sep 18, 2014 | 128.40 | 129.20 | 118.60 | 118.60 | 137,260 | -9.90(-7.70%) |
Sep 17, 2014 | 125.00 | 129.40 | 124.50 | 128.50 | 50,171 | +3.70(+2.96%) |
Sep 16, 2014 | 125.80 | 126.64 | 124.20 | 124.80 | 53,303 | -1.80(-1.42%) |
Sep 15, 2014 | 129.40 | 130.40 | 126.22 | 126.60 | 64,471 | -3.20(-2.47%) |
Sep 12, 2014 | 131.80 | 134.50 | 129.67 | 129.80 | 41,779 | -1.80(-1.37%) |
Sep 11, 2014 | 129.70 | 132.30 | 129.40 | 131.60 | 50,989 | +1.50(+1.15%) |
Sep 10, 2014 | 131.50 | 132.40 | 129.00 | 130.10 | 73,553 | -1.60(-1.21%) |
Sep 09, 2014 | 133.00 | 134.00 | 131.20 | 131.70 | 67,830 | -1.70(-1.27%) |
Sep 08, 2014 | 135.30 | 136.47 | 132.00 | 133.40 | 57,884 | -2.20(-1.62%) |
Sep 05, 2014 | 137.90 | 138.20 | 135.50 | 135.60 | 43,764 | -2.60(-1.88%) |
Sep 04, 2014 | 140.20 | 142.90 | 138.00 | 138.20 | 39,553 | -2.20(-1.57%) |
Sep 03, 2014 | 142.50 | 143.30 | 140.00 | 140.40 | 60,737 | -1.80(-1.27%) |
Sep 02, 2014 | 144.00 | 144.10 | 141.10 | 142.20 | 45,926 | -1.90(-1.32%) |
Aug 29, 2014 | 146.60 | 144.10 | 144.10 | 144.10 | 43,340 | -0.70(-0.48%) |
Aug 28, 2014 | 147.90 | 148.80 | 144.20 | 144.80 | 48,205 | -4.30(-2.88%) |
Aug 27, 2014 | 151.30 | 151.30 | 147.90 | 149.10 | 37,366 | -0.90(-0.60%) |
Aug 26, 2014 | 147.10 | 150.00 | 147.10 | 150.00 | 41,308 | +2.50(+1.69%) |
Aug 25, 2014 | 146.70 | 148.30 | 145.00 | 147.50 | 37,010 | +1.40(+0.96%) |
Aug 22, 2014 | 147.90 | 147.90 | 145.70 | 146.10 | 37,515 | -1.70(-1.15%) |
Aug 21, 2014 | 147.70 | 149.20 | 146.57 | 147.80 | 31,941 | -0.10(-0.07%) |
Aug 20, 2014 | 147.80 | 151.00 | 147.50 | 147.90 | 34,585 | -0.90(-0.60%) |
Aug 19, 2014 | 147.70 | 150.97 | 147.00 | 148.80 | 40,109 | +1.80(+1.22%) |
Aug 18, 2014 | 144.90 | 148.40 | 143.00 | 147.00 | 52,017 | +2.80(+1.94%) |
Aug 15, 2014 | 145.50 | 147.70 | 142.63 | 144.20 | 44,580 | -1.30(-0.89%) |
Aug 14, 2014 | 146.10 | 146.50 | 144.80 | 145.50 | 26,690 | -0.90(-0.61%) |
Aug 13, 2014 | 145.80 | 147.00 | 144.54 | 146.40 | 24,888 | +0.70(+0.48%) |
Aug 12, 2014 | 148.50 | 148.96 | 145.00 | 145.70 | 39,449 | -2.90(-1.95%) |
Aug 11, 2014 | 151.10 | 152.50 | 148.00 | 148.60 | 34,917 | -1.10(-0.73%) |
Aug 08, 2014 | 148.60 | 149.90 | 146.50 | 149.70 | 58,932 | +0.80(+0.54%) |
Aug 07, 2014 | 151.50 | 154.21 | 147.50 | 148.90 | 54,649 | -2.60(-1.72%) |
Aug 06, 2014 | 151.40 | 155.00 | 151.00 | 151.50 | 42,317 | -1.80(-1.17%) |
Aug 05, 2014 | 155.60 | 158.50 | 152.20 | 153.30 | 50,802 | -3.50(-2.23%) |
Aug 04, 2014 | 158.00 | 160.00 | 155.02 | 156.80 | 49,949 | -0.90(-0.57%) |
Aug 01, 2014 | 171.50 | 171.50 | 150.50 | 157.70 | 242,661 | -14.70(-8.53%) |
Jul 31, 2014 | 174.20 | 177.50 | 170.80 | 172.40 | 73,713 | -2.90(-1.65%) |
Jul 30, 2014 | 177.00 | 177.50 | 173.70 | 175.30 | 43,432 | -0.30(-0.17%) |
Jul 29, 2014 | 177.90 | 178.40 | 173.00 | 175.60 | 41,903 | +0.00(+0.00%) |
Jul 28, 2014 | 170.70 | 176.10 | 169.00 | 175.60 | 60,893 | +4.50(+2.63%) |
Jul 25, 2014 | 172.20 | 175.60 | 169.30 | 171.10 | 63,029 | -2.10(-1.21%) |
Jul 24, 2014 | 178.10 | 178.50 | 172.30 | 173.20 | 43,168 | -2.60(-1.48%) |
Jul 23, 2014 | 180.70 | 183.00 | 173.90 | 175.80 | 50,946 | -5.00(-2.77%) |
Jul 22, 2014 | 179.90 | 183.90 | 179.80 | 180.80 | 56,013 | +2.70(+1.52%) |
Jul 21, 2014 | 174.60 | 179.90 | 171.50 | 178.10 | 47,627 | +2.70(+1.54%) |
Jul 18, 2014 | 175.80 | 180.50 | 174.80 | 175.40 | 47,213 | -0.50(-0.28%) |
Jul 17, 2014 | 179.90 | 185.90 | 175.20 | 175.90 | 67,867 | -4.40(-2.44%) |
Jul 16, 2014 | 179.00 | 182.40 | 178.20 | 180.30 | 41,139 | +2.20(+1.24%) |
Jul 15, 2014 | 187.20 | 187.50 | 176.70 | 178.10 | 92,098 | -8.90(-4.76%) |
Jul 14, 2014 | 184.40 | 189.80 | 180.50 | 187.00 | 99,405 | +4.40(+2.41%) |
Jul 11, 2014 | 177.50 | 188.00 | 177.42 | 182.60 | 222,990 | +5.20(+2.93%) |
Jul 10, 2014 | 169.00 | 177.40 | 166.30 | 177.40 | 91,354 | +5.60(+3.26%) |
Jul 09, 2014 | 170.60 | 173.35 | 168.90 | 171.80 | 43,486 | +1.10(+0.64%) |
Jul 08, 2014 | 175.90 | 177.90 | 166.00 | 170.70 | 117,526 | -6.10(-3.45%) |
Jul 07, 2014 | 180.00 | 183.40 | 176.30 | 176.80 | 76,155 | -2.20(-1.23%) |
Jul 03, 2014 | 181.10 | 179.00 | 179.00 | 179.00 | 42,040 | -2.10(-1.16%) |
Jul 02, 2014 | 183.20 | 185.90 | 177.90 | 181.10 | 134,781 | -3.30(-1.79%) |
Jul 01, 2014 | 181.80 | 184.80 | 180.20 | 184.40 | 136,208 | +4.20(+2.33%) |
Jun 30, 2014 | 177.50 | 181.40 | 176.20 | 180.20 | 77,806 | +4.00(+2.27%) |
Jun 27, 2014 | 172.70 | 179.00 | 172.30 | 176.20 | 80,010 | +3.30(+1.91%) |
Jun 26, 2014 | 172.80 | 173.70 | 167.20 | 172.90 | 72,897 | +0.40(+0.23%) |
Jun 25, 2014 | 172.50 | 175.00 | 170.50 | 172.50 | 68,393 | +0.60(+0.35%) |
Jun 24, 2014 | 169.50 | 176.50 | 167.60 | 171.90 | 165,953 | +2.80(+1.66%) |
Jun 23, 2014 | 163.00 | 169.40 | 162.01 | 169.10 | 80,259 | +5.90(+3.62%) |
Jun 20, 2014 | 161.30 | 164.60 | 160.10 | 163.20 | 49,587 | -1.60(-0.97%) |
Jun 19, 2014 | 167.50 | 168.19 | 162.10 | 164.80 | 62,891 | -2.70(-1.61%) |
Jun 18, 2014 | 167.60 | 168.30 | 162.10 | 167.50 | 78,598 | +1.70(+1.03%) |
Jun 17, 2014 | 162.60 | 172.00 | 162.50 | 165.80 | 156,233 | +3.50(+2.16%) |
Jun 16, 2014 | 150.00 | 162.60 | 149.05 | 162.30 | 118,575 | +12.60(+8.42%) |
Jun 13, 2014 | 148.00 | 151.13 | 147.00 | 149.70 | 42,130 | +1.10(+0.74%) |
Jun 12, 2014 | 151.50 | 151.50 | 147.30 | 148.60 | 43,272 | -1.50(-1.00%) |
Jun 11, 2014 | 151.00 | 152.50 | 148.80 | 150.10 | 37,448 | -1.00(-0.66%) |
Jun 10, 2014 | 152.50 | 154.30 | 150.58 | 151.10 | 37,801 | +4.50(+3.07%) |
Jun 06, 2014 | 147.00 | 151.74 | 145.70 | 146.60 | 79,727 | -2.00(-1.35%) |
Jun 05, 2014 | 144.40 | 148.70 | 142.60 | 148.60 | 50,169 | +5.00(+3.48%) |
Jun 04, 2014 | 145.20 | 146.70 | 142.80 | 143.60 | 53,481 | -2.70(-1.85%) |
Jun 03, 2014 | 148.20 | 149.00 | 143.40 | 146.30 | 64,332 | -1.90(-1.28%) |
Jun 02, 2014 | 151.60 | 154.10 | 147.70 | 148.20 | 57,592 | -3.70(-2.44%) |
May 30, 2014 | 157.10 | 157.30 | 150.90 | 151.90 | 65,633 | -5.40(-3.43%) |
May 29, 2014 | 154.50 | 159.80 | 153.70 | 157.30 | 93,534 | +3.90(+2.54%) |
May 28, 2014 | 153.30 | 155.00 | 149.60 | 153.40 | 58,456 | +0.40(+0.26%) |
May 27, 2014 | 149.20 | 153.60 | 148.70 | 153.00 | 67,499 | +5.70(+3.87%) |
May 23, 2014 | 146.60 | 147.30 | 147.30 | 147.30 | 43,840 | -0.60(-0.41%) |
May 22, 2014 | 145.30 | 148.70 | 144.30 | 147.90 | 30,258 | +3.80(+2.64%) |
May 21, 2014 | 142.70 | 145.50 | 140.80 | 144.10 | 52,059 | +1.40(+0.98%) |
May 20, 2014 | 147.60 | 148.00 | 142.20 | 142.70 | 60,222 | -5.30(-3.58%) |
May 19, 2014 | 149.60 | 152.50 | 147.50 | 148.00 | 68,540 | -2.00(-1.33%) |
May 16, 2014 | 152.80 | 153.18 | 148.20 | 150.00 | 112,665 | -3.30(-2.15%) |
May 15, 2014 | 156.00 | 156.20 | 150.10 | 153.30 | 84,319 | -3.00(-1.92%) |
May 14, 2014 | 157.10 | 157.80 | 154.60 | 156.30 | 51,755 | -0.60(-0.38%) |
May 13, 2014 | 160.30 | 160.90 | 155.70 | 156.90 | 86,058 | -3.40(-2.12%) |
May 12, 2014 | 157.80 | 161.40 | 157.50 | 160.30 | 91,338 | +3.40(+2.17%) |
May 09, 2014 | 159.90 | 161.00 | 155.80 | 156.90 | 72,751 | -2.50(-1.57%) |
May 08, 2014 | 159.30 | 162.20 | 157.81 | 159.40 | 101,142 | -0.70(-0.44%) |
May 07, 2014 | 164.80 | 165.00 | 155.10 | 160.10 | 119,370 | -3.60(-2.20%) |
May 06, 2014 | 162.60 | 168.70 | 160.35 | 163.70 | 191,735 | +1.10(+0.68%) |
May 05, 2014 | 160.20 | 165.20 | 155.60 | 162.60 | 287,438 | +1.90(+1.18%) |
May 02, 2014 | 135.50 | 162.50 | 135.00 | 160.70 | 714,256 | +31.40(+24.28%) |
May 01, 2014 | 130.00 | 131.40 | 127.10 | 129.30 | 97,324 | -1.90(-1.45%) |
Apr 30, 2014 | 131.30 | 131.90 | 129.10 | 131.20 | 46,232 | -0.80(-0.61%) |
Apr 29, 2014 | 130.10 | 132.10 | 127.60 | 132.00 | 61,608 | +2.60(+2.01%) |
Apr 28, 2014 | 130.30 | 131.50 | 126.50 | 129.40 | 71,362 | +0.00(+0.00%) |
Apr 25, 2014 | 131.80 | 132.44 | 127.80 | 129.40 | 59,595 | -3.00(-2.27%) |
Apr 24, 2014 | 132.20 | 135.40 | 130.00 | 132.40 | 57,263 | +0.50(+0.38%) |
Apr 23, 2014 | 134.60 | 135.00 | 131.80 | 131.90 | 40,654 | -2.40(-1.79%) |
Apr 22, 2014 | 135.20 | 137.50 | 133.60 | 134.30 | 79,178 | -0.85(-0.63%) |
Apr 21, 2014 | 135.50 | 138.50 | 133.40 | 135.15 | 58,686 | +0.25(+0.19%) |
Apr 17, 2014 | 131.50 | 134.90 | 134.90 | 134.90 | 112,160 | +5.00(+3.85%) |
Apr 16, 2014 | 128.80 | 130.00 | 126.50 | 129.90 | 76,648 | +1.40(+1.09%) |
Apr 15, 2014 | 130.50 | 132.60 | 124.20 | 128.50 | 118,431 | -2.10(-1.61%) |
Apr 14, 2014 | 131.40 | 134.30 | 128.80 | 130.60 | 92,409 | -0.80(-0.61%) |
Apr 11, 2014 | 134.40 | 134.40 | 130.10 | 131.40 | 89,419 | -4.00(-2.95%) |
Apr 10, 2014 | 140.80 | 140.80 | 134.50 | 135.40 | 86,335 | -5.40(-3.84%) |
Apr 09, 2014 | 141.60 | 143.00 | 140.00 | 140.80 | 56,001 | -1.00(-0.71%) |
Apr 08, 2014 | 137.70 | 142.20 | 137.60 | 141.80 | 55,825 | +3.60(+2.60%) |
Apr 07, 2014 | 140.00 | 140.00 | 135.60 | 138.20 | 139,900 | -2.10(-1.50%) |
Apr 04, 2014 | 146.10 | 147.00 | 139.00 | 140.30 | 148,199 | -5.60(-3.84%) |
Apr 03, 2014 | 150.60 | 151.20 | 144.90 | 145.90 | 66,739 | -3.80(-2.54%) |
Apr 02, 2014 | 145.60 | 151.40 | 145.50 | 149.70 | 114,964 | +4.80(+3.31%) |
Apr 01, 2014 | 145.20 | 147.80 | 144.50 | 144.90 | 57,499 | +0.10(+0.07%) |
Mar 31, 2014 | 145.90 | 146.40 | 143.00 | 144.80 | 88,276 | -0.40(-0.28%) |
Mar 28, 2014 | 143.10 | 147.40 | 142.40 | 145.20 | 90,667 | +2.90(+2.04%) |
Mar 27, 2014 | 144.00 | 145.50 | 138.40 | 142.30 | 141,141 | -2.20(-1.52%) |
Mar 26, 2014 | 149.00 | 150.00 | 143.50 | 144.50 | 153,001 | -3.90(-2.63%) |
Mar 25, 2014 | 152.90 | 154.90 | 147.90 | 148.40 | 143,945 | -4.40(-2.88%) |
Mar 24, 2014 | 156.50 | 157.00 | 148.40 | 152.80 | 202,303 | -3.80(-2.43%) |
Mar 21, 2014 | 159.10 | 160.00 | 156.10 | 156.60 | 84,188 | -2.90(-1.82%) |
Mar 20, 2014 | 161.60 | 161.80 | 157.50 | 159.50 | 133,434 | -2.80(-1.73%) |
Mar 19, 2014 | 166.00 | 166.50 | 161.70 | 162.30 | 104,178 | -4.40(-2.64%) |
Mar 18, 2014 | 167.00 | 168.90 | 163.60 | 166.70 | 78,976 | -0.80(-0.48%) |
Mar 17, 2014 | 170.00 | 173.60 | 166.40 | 167.50 | 81,341 | -2.90(-1.70%) |
Mar 14, 2014 | 170.90 | 173.50 | 169.00 | 170.40 | 63,953 | -1.40(-0.81%) |
Mar 13, 2014 | 175.10 | 180.00 | 171.40 | 171.80 | 87,241 | -2.20(-1.26%) |
Mar 12, 2014 | 173.50 | 176.20 | 170.60 | 174.00 | 79,920 | -0.10(-0.06%) |
Mar 11, 2014 | 174.50 | 181.57 | 173.00 | 174.10 | 122,719 | -0.50(-0.29%) |
Mar 10, 2014 | 177.50 | 178.80 | 172.70 | 174.60 | 99,186 | -2.40(-1.36%) |
Mar 07, 2014 | 173.67 | 179.50 | 173.10 | 177.00 | 135,976 | +4.30(+2.49%) |
Mar 06, 2014 | 173.60 | 174.80 | 171.80 | 172.70 | 108,840 | +0.80(+0.47%) |
Mar 05, 2014 | 163.90 | 174.00 | 162.50 | 171.90 | 182,862 | +11.00(+6.84%) |
Mar 04, 2014 | 159.90 | 161.80 | 158.40 | 160.90 | 104,420 | +3.40(+2.16%) |
Mar 03, 2014 | 159.00 | 159.50 | 152.20 | 157.50 | 252,636 | -3.50(-2.17%) |
Feb 28, 2014 | 164.10 | 165.50 | 160.90 | 161.00 | 139,458 | -2.80(-1.71%) |
Feb 27, 2014 | 166.50 | 177.40 | 161.70 | 163.80 | 247,662 | -5.30(-3.13%) |
Feb 26, 2014 | 170.00 | 171.40 | 166.80 | 169.10 | 142,246 | +0.20(+0.12%) |
Feb 25, 2014 | 172.30 | 172.50 | 166.68 | 168.90 | 139,837 | -2.90(-1.69%) |
Feb 24, 2014 | 168.35 | 172.20 | 166.90 | 171.80 | 125,845 | +4.90(+2.94%) |
Feb 21, 2014 | 168.80 | 169.50 | 166.50 | 166.90 | 99,680 | -0.70(-0.42%) |
Feb 20, 2014 | 171.80 | 171.80 | 166.00 | 167.60 | 92,039 | -1.00(-0.59%) |
Feb 19, 2014 | 172.00 | 172.00 | 164.00 | 168.60 | 149,319 | +0.20(+0.12%) |
Feb 18, 2014 | 179.60 | 179.60 | 168.10 | 168.40 | 181,125 | -4.60(-2.66%) |
Feb 14, 2014 | 171.50 | 173.00 | 173.00 | 173.00 | 92,880 | +1.00(+0.58%) |
Feb 13, 2014 | 174.30 | 174.30 | 168.40 | 172.00 | 87,340 | -0.90(-0.52%) |
Feb 12, 2014 | 171.30 | 176.10 | 166.80 | 172.90 | 232,565 | +8.20(+4.98%) |
Feb 11, 2014 | 162.70 | 166.00 | 162.60 | 164.70 | 85,411 | +1.80(+1.10%) |
Feb 10, 2014 | 163.60 | 164.80 | 161.60 | 162.90 | 58,645 | -0.10(-0.06%) |
Feb 07, 2014 | 163.40 | 165.00 | 162.00 | 163.00 | 72,182 | +0.70(+0.43%) |
Feb 06, 2014 | 165.60 | 166.00 | 160.30 | 162.30 | 132,895 | -3.30(-1.99%) |
Feb 05, 2014 | 165.70 | 167.70 | 161.20 | 165.60 | 101,511 | -0.70(-0.42%) |
Feb 04, 2014 | 164.60 | 168.30 | 163.30 | 166.30 | 78,427 | +1.90(+1.16%) |
Feb 03, 2014 | 170.20 | 170.70 | 163.80 | 164.40 | 147,408 | -5.80(-3.41%) |
Jan 31, 2014 | 173.10 | 174.80 | 170.10 | 170.20 | 83,517 | -3.70(-2.13%) |
Jan 30, 2014 | 175.00 | 175.70 | 170.30 | 173.90 | 90,689 | -0.90(-0.51%) |
Jan 29, 2014 | 177.90 | 178.10 | 173.40 | 174.80 | 130,507 | +1.90(+1.10%) |
Jan 28, 2014 | 171.00 | 174.90 | 170.40 | 172.90 | 90,467 | +1.80(+1.05%) |
Jan 27, 2014 | 176.50 | 176.60 | 169.30 | 171.10 | 142,367 | -5.60(-3.17%) |
Jan 24, 2014 | 180.00 | 180.00 | 175.00 | 176.70 | 92,259 | -3.70(-2.05%) |
Jan 23, 2014 | 181.50 | 183.03 | 177.20 | 180.40 | 145,533 | -3.10(-1.69%) |
Jan 22, 2014 | 187.00 | 188.00 | 181.20 | 183.50 | 108,571 | -3.90(-2.08%) |
Jan 21, 2014 | 192.50 | 192.50 | 184.20 | 187.40 | 109,482 | -3.10(-1.63%) |
Jan 17, 2014 | 194.60 | 190.50 | 190.50 | 190.50 | 80,760 | -3.90(-2.01%) |
Jan 16, 2014 | 195.00 | 195.70 | 191.70 | 194.40 | 123,535 | +3.40(+1.78%) |
Jan 15, 2014 | 189.50 | 192.10 | 189.18 | 191.00 | 75,279 | +1.50(+0.79%) |
Jan 14, 2014 | 190.00 | 191.10 | 183.70 | 189.50 | 110,521 | -0.60(-0.32%) |
Jan 13, 2014 | 198.50 | 199.00 | 189.50 | 190.10 | 126,145 | -8.40(-4.23%) |
Jan 10, 2014 | 199.90 | 200.00 | 192.90 | 198.50 | 94,169 | -0.80(-0.40%) |
Jan 09, 2014 | 208.50 | 209.50 | 198.40 | 199.30 | 143,945 | -7.90(-3.81%) |
Jan 08, 2014 | 216.10 | 219.00 | 205.60 | 207.20 | 167,542 | -2.50(-1.19%) |
Jan 07, 2014 | 209.20 | 225.00 | 207.60 | 209.70 | 355,182 | +7.30(+3.61%) |
Jan 06, 2014 | 197.70 | 204.40 | 194.80 | 202.40 | 193,551 | +6.20(+3.16%) |
Jan 03, 2014 | 198.80 | 199.10 | 195.90 | 196.20 | 55,508 | +0.00(+0.00%) |
Jan 02, 2014 | 194.30 | 197.20 | 193.20 | 196.20 | 58,523 | +0.10(+0.05%) |
Dec 31, 2013 | 194.70 | 196.10 | 196.10 | 196.10 | 124,570 | +0.00(+0.00%) |
Dec 30, 2013 | 193.60 | 196.90 | 190.10 | 196.10 | 117,950 | +1.40(+0.72%) |
Dec 27, 2013 | 197.20 | 199.47 | 193.20 | 194.70 | 87,363 | -2.40(-1.22%) |
Dec 26, 2013 | 191.30 | 197.80 | 190.60 | 197.10 | 125,331 | +5.70(+2.98%) |
Dec 24, 2013 | 198.10 | 198.50 | 190.30 | 191.40 | 66,745 | -3.80(-1.95%) |
Dec 23, 2013 | 184.90 | 198.60 | 183.00 | 195.20 | 241,292 | +11.40(+6.20%) |
Dec 20, 2013 | 176.60 | 184.60 | 175.00 | 183.80 | 182,750 | +7.00(+3.96%) |
Dec 19, 2013 | 175.10 | 177.10 | 170.70 | 176.80 | 186,930 | -0.70(-0.39%) |
Dec 18, 2013 | 180.00 | 181.96 | 175.20 | 177.50 | 124,351 | -2.70(-1.50%) |
Dec 17, 2013 | 185.40 | 185.70 | 178.30 | 180.20 | 148,456 | -5.20(-2.80%) |
Dec 16, 2013 | 185.00 | 192.00 | 182.10 | 185.40 | 156,406 | +0.60(+0.32%) |
Dec 13, 2013 | 182.20 | 186.30 | 181.41 | 184.80 | 69,580 | +2.30(+1.26%) |
Dec 12, 2013 | 186.95 | 187.50 | 178.80 | 182.50 | 150,534 | -5.20(-2.77%) |
Dec 11, 2013 | 192.00 | 194.20 | 187.50 | 187.70 | 105,853 | -4.10(-2.14%) |
Dec 10, 2013 | 188.40 | 197.00 | 187.20 | 191.80 | 190,573 | +3.80(+2.02%) |
Dec 09, 2013 | 196.20 | 196.20 | 187.30 | 188.00 | 300,951 | -9.20(-4.67%) |
Dec 06, 2013 | 203.00 | 203.50 | 196.10 | 197.20 | 0 | -5.20(-2.57%) |
Dec 05, 2013 | 204.00 | 205.50 | 201.60 | 202.40 | 0 | -1.50(-0.74%) |
Dec 04, 2013 | 204.90 | 207.50 | 203.00 | 203.90 | 0 | -3.10(-1.50%) |
Dec 03, 2013 | 204.20 | 209.80 | 202.30 | 207.00 | 0 | +1.40(+0.68%) |
Dec 02, 2013 | 214.60 | 214.80 | 205.30 | 205.60 | 0 | -9.10(-4.24%) |
Nov 29, 2013 | 215.00 | 216.10 | 211.10 | 214.70 | 0 | +0.60(+0.28%) |
Nov 27, 2013 | 214.58 | 218.00 | 211.80 | 214.10 | 0 | -2.20(-1.02%) |
Nov 26, 2013 | 218.30 | 219.80 | 212.60 | 216.30 | 134,560 | -3.60(-1.64%) |
Nov 25, 2013 | 222.30 | 223.80 | 216.80 | 219.90 | 0 | -3.90(-1.74%) |
Nov 22, 2013 | 225.50 | 226.50 | 222.20 | 223.80 | 0 | -1.20(-0.53%) |
Nov 21, 2013 | 222.00 | 225.60 | 222.00 | 225.00 | 0 | +2.70(+1.21%) |
Nov 20, 2013 | 225.20 | 229.70 | 221.70 | 222.30 | 0 | -4.00(-1.77%) |
Nov 19, 2013 | 232.60 | 232.60 | 224.10 | 226.30 | 0 | -5.00(-2.16%) |
Nov 18, 2013 | 240.70 | 244.00 | 231.30 | 231.30 | 0 | -8.10(-3.38%) |
Nov 15, 2013 | 232.60 | 243.40 | 232.60 | 239.40 | 0 | +7.30(+3.15%) |
Nov 14, 2013 | 227.50 | 232.90 | 224.10 | 232.10 | 0 | +8.30(+3.71%) |
Nov 12, 2013 | 222.70 | 226.70 | 222.00 | 223.80 | 0 | -0.10(-0.04%) |
Nov 11, 2013 | 223.40 | 225.89 | 221.30 | 223.90 | 0 | -0.50(-0.22%) |
Nov 08, 2013 | 225.60 | 226.70 | 223.50 | 224.40 | 0 | -1.90(-0.84%) |
Nov 07, 2013 | 230.00 | 230.00 | 225.60 | 226.30 | 0 | -2.20(-0.96%) |
Nov 06, 2013 | 232.80 | 233.80 | 227.60 | 228.50 | 0 | -4.10(-1.76%) |
Nov 05, 2013 | 232.90 | 233.50 | 227.00 | 232.60 | 0 | -0.90(-0.39%) |
Nov 04, 2013 | 232.10 | 234.90 | 230.70 | 233.50 | 0 | +1.40(+0.60%) |
Nov 01, 2013 | 234.00 | 237.40 | 231.00 | 232.10 | 0 | -2.20(-0.94%) |
Oct 31, 2013 | 241.30 | 242.00 | 231.70 | 234.30 | 137,353 | -7.70(-3.18%) |
Oct 30, 2013 | 246.10 | 247.40 | 240.70 | 242.00 | 0 | -1.30(-0.53%) |
Oct 29, 2013 | 243.70 | 246.00 | 238.80 | 243.30 | 98,085 | -1.10(-0.45%) |
Oct 28, 2013 | 242.10 | 247.50 | 242.00 | 244.40 | 0 | +1.00(+0.41%) |
Oct 25, 2013 | 244.80 | 245.60 | 240.60 | 243.40 | 0 | -2.00(-0.81%) |
Oct 24, 2013 | 239.80 | 246.12 | 238.40 | 245.40 | 0 | +4.60(+1.91%) |
Oct 23, 2013 | 243.90 | 244.64 | 237.70 | 240.80 | 0 | -4.70(-1.91%) |
Oct 22, 2013 | 246.00 | 247.00 | 242.60 | 245.50 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 245.00 | 248.30 | 243.50 | 245.50 | 0 | +0.20(+0.08%) |
Oct 18, 2013 | 248.20 | 248.79 | 242.80 | 245.30 | 68,673 | -2.70(-1.09%) |
Oct 17, 2013 | 247.10 | 249.60 | 246.47 | 248.00 | 0 | +0.80(+0.32%) |
Oct 16, 2013 | 247.70 | 248.70 | 243.50 | 247.20 | 0 | -0.20(-0.08%) |
Oct 15, 2013 | 245.00 | 247.50 | 243.20 | 247.40 | 0 | +2.20(+0.90%) |
Oct 14, 2013 | 245.40 | 247.00 | 242.50 | 245.20 | 0 | -3.50(-1.41%) |
Oct 11, 2013 | 247.10 | 251.00 | 245.30 | 248.70 | 0 | -0.10(-0.04%) |
Oct 10, 2013 | 247.20 | 250.00 | 246.10 | 248.80 | 0 | +3.80(+1.55%) |
Oct 09, 2013 | 244.20 | 246.60 | 240.10 | 245.00 | 0 | +0.20(+0.08%) |
Oct 08, 2013 | 248.70 | 250.00 | 242.00 | 244.80 | 125,675 | -4.90(-1.96%) |
Oct 07, 2013 | 255.00 | 255.30 | 248.80 | 249.70 | 86,500 | -5.30(-2.08%) |
Oct 04, 2013 | 251.50 | 258.70 | 250.20 | 255.00 | 165,870 | +5.40(+2.16%) |
Oct 03, 2013 | 248.90 | 252.75 | 247.00 | 249.60 | 0 | +4.10(+1.67%) |
Oct 02, 2013 | 241.00 | 245.70 | 239.50 | 245.50 | 76,812 | +3.40(+1.40%) |