Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 119.16 | 119.88 | 109.32 | 111.36 | 12,074 | -8.64(-7.20%) |
May 29, 2014 | 119.40 | 121.37 | 118.20 | 120.00 | 12,340 | +0.72(+0.60%) |
May 28, 2014 | 122.64 | 124.32 | 116.64 | 119.28 | 13,854 | -4.20(-3.40%) |
May 27, 2014 | 109.32 | 128.40 | 109.32 | 123.48 | 42,038 | +15.12(+13.95%) |
May 23, 2014 | 108.12 | 108.36 | 108.36 | 108.36 | 11,725 | -1.08(-0.99%) |
May 22, 2014 | 97.92 | 111.60 | 97.44 | 109.44 | 14,218 | +11.40(+11.63%) |
May 21, 2014 | 96.96 | 98.16 | 94.92 | 98.04 | 9,974 | +1.20(+1.24%) |
May 20, 2014 | 100.44 | 100.80 | 93.96 | 96.84 | 19,805 | -3.36(-3.35%) |
May 19, 2014 | 91.20 | 101.40 | 91.20 | 100.20 | 13,136 | +8.16(+8.87%) |
May 16, 2014 | 91.20 | 92.76 | 88.20 | 92.04 | 8,971 | +0.60(+0.66%) |
May 15, 2014 | 91.56 | 93.84 | 88.20 | 91.44 | 11,485 | -0.36(-0.39%) |
May 14, 2014 | 90.72 | 92.76 | 88.80 | 91.80 | 14,024 | +1.44(+1.59%) |
May 13, 2014 | 91.44 | 93.72 | 88.32 | 90.36 | 13,049 | -1.08(-1.18%) |
May 12, 2014 | 92.04 | 96.00 | 90.43 | 91.44 | 16,562 | +2.04(+2.28%) |
May 09, 2014 | 85.68 | 94.68 | 85.68 | 89.40 | 21,234 | +3.72(+4.34%) |
May 08, 2014 | 88.80 | 91.68 | 85.20 | 85.68 | 14,043 | -3.12(-3.51%) |
May 07, 2014 | 95.76 | 96.60 | 86.88 | 88.80 | 13,640 | -6.00(-6.33%) |
May 06, 2014 | 99.36 | 104.28 | 93.60 | 94.80 | 17,780 | -1.80(-1.86%) |
May 05, 2014 | 94.80 | 99.00 | 93.36 | 96.60 | 8,798 | +0.48(+0.50%) |
May 02, 2014 | 100.44 | 100.44 | 94.80 | 96.12 | 7,991 | -3.72(-3.73%) |
May 01, 2014 | 100.20 | 103.56 | 95.04 | 99.84 | 9,580 | -0.36(-0.36%) |
Apr 30, 2014 | 100.20 | 101.88 | 96.60 | 100.20 | 7,820 | -0.12(-0.12%) |
Apr 29, 2014 | 97.44 | 102.36 | 93.48 | 100.32 | 11,470 | +3.84(+3.98%) |
Apr 28, 2014 | 94.92 | 98.40 | 89.64 | 96.48 | 15,377 | +2.40(+2.55%) |
Apr 25, 2014 | 100.80 | 100.80 | 92.28 | 94.08 | 24,335 | -7.56(-7.44%) |
Apr 24, 2014 | 104.76 | 104.76 | 97.80 | 101.64 | 20,612 | -2.52(-2.42%) |
Apr 23, 2014 | 114.00 | 114.00 | 102.12 | 104.16 | 21,313 | -9.36(-8.25%) |
Apr 22, 2014 | 111.24 | 116.39 | 108.00 | 113.52 | 16,252 | +4.20(+3.84%) |
Apr 21, 2014 | 107.88 | 111.24 | 105.12 | 109.32 | 14,287 | +2.64(+2.47%) |
Apr 17, 2014 | 108.36 | 106.68 | 106.68 | 106.68 | 11,333 | -2.28(-2.09%) |
Apr 16, 2014 | 106.68 | 110.76 | 102.60 | 108.96 | 12,666 | +3.36(+3.18%) |
Apr 15, 2014 | 109.80 | 109.80 | 98.40 | 105.60 | 16,887 | -4.08(-3.72%) |
Apr 14, 2014 | 114.72 | 118.32 | 106.74 | 109.68 | 19,575 | -2.76(-2.45%) |
Apr 11, 2014 | 116.52 | 121.56 | 111.12 | 112.44 | 14,514 | -5.40(-4.58%) |
Apr 10, 2014 | 128.04 | 129.12 | 115.56 | 117.84 | 13,384 | -10.20(-7.97%) |
Apr 09, 2014 | 119.28 | 128.28 | 117.48 | 128.04 | 8,832 | +8.76(+7.34%) |
Apr 08, 2014 | 123.72 | 126.36 | 117.72 | 119.28 | 13,235 | -3.60(-2.93%) |
Apr 07, 2014 | 119.76 | 126.72 | 116.04 | 122.88 | 14,592 | +0.36(+0.29%) |
Apr 04, 2014 | 134.64 | 136.44 | 120.00 | 122.52 | 20,319 | -11.76(-8.76%) |
Apr 03, 2014 | 136.80 | 137.64 | 130.20 | 134.28 | 18,201 | -1.80(-1.32%) |
Apr 02, 2014 | 132.00 | 137.52 | 129.48 | 136.08 | 31,547 | +4.20(+3.18%) |
Apr 01, 2014 | 130.92 | 135.12 | 128.88 | 131.88 | 12,006 | +2.40(+1.85%) |
Mar 31, 2014 | 125.28 | 134.04 | 123.95 | 129.48 | 18,380 | +5.16(+4.15%) |
Mar 28, 2014 | 131.16 | 131.40 | 123.48 | 124.32 | 10,893 | -4.68(-3.63%) |
Mar 27, 2014 | 129.84 | 134.28 | 127.89 | 129.00 | 13,163 | -1.56(-1.19%) |
Mar 26, 2014 | 136.56 | 140.04 | 130.20 | 130.56 | 10,722 | -4.44(-3.29%) |
Mar 25, 2014 | 137.16 | 143.40 | 132.00 | 135.00 | 12,690 | -1.08(-0.79%) |
Mar 24, 2014 | 139.08 | 140.22 | 126.00 | 136.08 | 21,209 | -2.76(-1.99%) |
Mar 21, 2014 | 144.72 | 148.80 | 138.00 | 138.84 | 27,731 | -5.76(-3.98%) |
Mar 20, 2014 | 150.72 | 152.16 | 144.02 | 144.60 | 9,998 | -6.48(-4.29%) |
Mar 19, 2014 | 154.20 | 155.88 | 147.48 | 151.08 | 10,495 | -2.28(-1.49%) |
Mar 18, 2014 | 145.80 | 154.55 | 145.51 | 153.36 | 10,859 | +7.80(+5.36%) |
Mar 17, 2014 | 149.76 | 154.08 | 144.84 | 145.56 | 13,591 | -2.52(-1.70%) |
Mar 14, 2014 | 150.96 | 151.97 | 145.92 | 148.08 | 13,994 | -3.96(-2.60%) |
Mar 13, 2014 | 161.40 | 163.44 | 151.20 | 152.04 | 18,302 | -8.28(-5.16%) |
Mar 12, 2014 | 167.04 | 169.80 | 158.88 | 160.32 | 14,659 | -7.68(-4.57%) |
Mar 11, 2014 | 174.12 | 174.72 | 165.36 | 168.00 | 23,524 | -3.24(-1.89%) |
Mar 10, 2014 | 169.20 | 173.76 | 168.60 | 171.24 | 23,684 | -1.20(-0.70%) |
Mar 07, 2014 | 174.00 | 179.02 | 167.40 | 172.44 | 25,373 | +1.68(+0.98%) |
Mar 06, 2014 | 170.64 | 173.28 | 165.24 | 170.76 | 37,926 | -0.48(-0.28%) |
Mar 05, 2014 | 170.76 | 173.76 | 165.12 | 171.24 | 29,228 | +0.60(+0.35%) |
Mar 04, 2014 | 160.80 | 173.51 | 160.80 | 170.64 | 30,483 | +12.60(+7.97%) |
Mar 03, 2014 | 158.28 | 161.88 | 153.96 | 158.04 | 14,042 | -2.40(-1.50%) |
Feb 28, 2014 | 166.08 | 170.76 | 158.28 | 160.44 | 23,460 | -5.16(-3.12%) |
Feb 27, 2014 | 169.20 | 171.78 | 164.04 | 165.60 | 41,120 | -4.20(-2.47%) |
Feb 26, 2014 | 174.48 | 175.30 | 169.20 | 169.80 | 15,612 | -5.40(-3.08%) |
Feb 25, 2014 | 178.92 | 180.97 | 172.92 | 175.20 | 18,486 | -2.28(-1.28%) |
Feb 24, 2014 | 182.52 | 189.84 | 176.52 | 177.48 | 21,833 | -2.76(-1.53%) |
Feb 21, 2014 | 179.52 | 184.80 | 177.12 | 180.24 | 15,662 | +2.16(+1.21%) |
Feb 20, 2014 | 178.68 | 187.56 | 177.48 | 178.08 | 27,271 | +0.24(+0.13%) |
Feb 19, 2014 | 182.04 | 182.04 | 175.80 | 177.84 | 12,036 | -4.32(-2.37%) |
Feb 18, 2014 | 174.72 | 184.94 | 174.13 | 182.16 | 12,200 | +7.20(+4.12%) |
Feb 14, 2014 | 184.56 | 174.96 | 174.96 | 174.96 | 8,608 | -6.12(-3.38%) |
Feb 13, 2014 | 177.72 | 184.08 | 172.20 | 181.08 | 16,841 | +1.32(+0.73%) |
Feb 12, 2014 | 194.40 | 199.20 | 165.96 | 179.76 | 42,692 | -14.76(-7.59%) |
Feb 11, 2014 | 178.80 | 196.32 | 176.76 | 194.52 | 52,974 | +18.96(+10.80%) |
Feb 10, 2014 | 165.96 | 177.00 | 155.52 | 175.56 | 24,396 | +11.28(+6.87%) |
Feb 07, 2014 | 151.20 | 168.96 | 151.20 | 164.28 | 22,126 | +13.92(+9.26%) |
Feb 06, 2014 | 146.40 | 151.56 | 146.40 | 150.36 | 15,069 | +5.16(+3.55%) |
Feb 05, 2014 | 150.24 | 150.24 | 144.12 | 145.20 | 12,326 | -2.28(-1.55%) |
Feb 04, 2014 | 144.36 | 149.28 | 143.76 | 147.48 | 10,797 | +3.84(+2.67%) |
Feb 03, 2014 | 150.48 | 151.56 | 142.56 | 143.64 | 16,989 | -7.08(-4.70%) |
Jan 31, 2014 | 151.08 | 156.00 | 145.80 | 150.72 | 27,121 | -3.36(-2.18%) |
Jan 30, 2014 | 150.24 | 156.00 | 147.96 | 154.08 | 12,792 | +6.12(+4.14%) |
Jan 29, 2014 | 145.68 | 152.64 | 145.44 | 147.96 | 15,609 | +0.00(+0.00%) |
Jan 28, 2014 | 151.44 | 156.12 | 144.12 | 147.96 | 14,022 | -3.12(-2.07%) |
Jan 27, 2014 | 165.36 | 168.00 | 146.76 | 151.08 | 22,915 | -12.48(-7.63%) |
Jan 24, 2014 | 162.60 | 164.16 | 154.32 | 163.56 | 17,327 | +0.24(+0.15%) |
Jan 23, 2014 | 168.84 | 168.84 | 156.84 | 163.32 | 20,002 | -7.56(-4.42%) |
Jan 22, 2014 | 172.80 | 174.42 | 168.00 | 170.88 | 11,460 | -2.16(-1.25%) |
Jan 21, 2014 | 172.80 | 175.61 | 171.24 | 173.04 | 14,990 | +0.84(+0.49%) |
Jan 17, 2014 | 168.60 | 172.20 | 172.20 | 172.20 | 30,925 | +4.08(+2.43%) |
Jan 16, 2014 | 168.00 | 170.16 | 163.20 | 168.12 | 14,629 | +0.12(+0.07%) |
Jan 15, 2014 | 153.72 | 168.00 | 153.72 | 168.00 | 25,868 | +14.28(+9.29%) |
Jan 14, 2014 | 157.10 | 158.22 | 151.32 | 153.72 | 16,860 | -4.20(-2.66%) |
Jan 13, 2014 | 162.84 | 163.80 | 155.88 | 157.92 | 13,264 | -3.72(-2.30%) |
Jan 10, 2014 | 161.28 | 165.00 | 154.92 | 161.64 | 12,749 | +0.24(+0.15%) |
Jan 09, 2014 | 162.00 | 165.12 | 158.88 | 161.40 | 13,845 | +0.00(+0.00%) |
Jan 08, 2014 | 163.32 | 165.00 | 158.40 | 161.40 | 20,892 | -1.68(-1.03%) |
Jan 07, 2014 | 163.08 | 164.64 | 158.16 | 163.08 | 11,792 | +1.92(+1.19%) |
Jan 06, 2014 | 152.76 | 161.64 | 148.68 | 161.16 | 13,329 | +9.00(+5.91%) |
Jan 03, 2014 | 151.56 | 155.88 | 147.24 | 152.16 | 13,591 | +2.40(+1.60%) |
Jan 02, 2014 | 136.56 | 152.40 | 133.08 | 149.76 | 11,631 | +12.96(+9.47%) |
Dec 31, 2013 | 142.68 | 136.80 | 136.80 | 136.80 | 10,383 | -5.88(-4.12%) |
Dec 30, 2013 | 144.00 | 145.20 | 137.88 | 142.68 | 7,684 | +2.16(+1.54%) |
Dec 27, 2013 | 142.56 | 144.00 | 135.96 | 140.52 | 5,204 | -1.68(-1.18%) |
Dec 26, 2013 | 144.48 | 145.98 | 140.64 | 142.20 | 9,537 | -2.04(-1.41%) |
Dec 24, 2013 | 144.00 | 145.68 | 142.02 | 144.24 | 5,745 | +0.12(+0.08%) |
Dec 23, 2013 | 144.36 | 148.68 | 142.68 | 144.12 | 9,497 | +0.24(+0.17%) |
Dec 20, 2013 | 146.16 | 146.16 | 141.60 | 143.88 | 75,326 | -3.24(-2.20%) |
Dec 19, 2013 | 148.92 | 151.20 | 140.28 | 147.12 | 17,269 | -3.12(-2.08%) |
Dec 18, 2013 | 151.32 | 151.44 | 145.08 | 150.24 | 9,794 | -0.36(-0.24%) |
Dec 17, 2013 | 155.04 | 160.20 | 145.92 | 150.60 | 18,468 | -3.96(-2.56%) |
Dec 16, 2013 | 139.68 | 159.84 | 139.68 | 154.56 | 28,675 | +16.08(+11.61%) |
Dec 13, 2013 | 140.28 | 140.28 | 133.20 | 138.48 | 6,595 | -0.96(-0.69%) |
Dec 12, 2013 | 136.20 | 140.61 | 133.80 | 139.44 | 7,372 | +4.20(+3.11%) |
Dec 11, 2013 | 130.56 | 138.36 | 125.28 | 135.24 | 12,177 | +8.04(+6.32%) |
Dec 10, 2013 | 134.64 | 134.64 | 126.12 | 127.20 | 14,548 | -7.44(-5.53%) |
Dec 09, 2013 | 134.52 | 136.68 | 132.72 | 134.64 | 9,493 | -2.40(-1.75%) |
Dec 06, 2013 | 144.24 | 144.24 | 134.64 | 137.04 | 0 | -5.52(-3.87%) |
Dec 05, 2013 | 132.48 | 144.48 | 131.52 | 142.56 | 0 | +9.72(+7.32%) |
Dec 04, 2013 | 131.88 | 138.00 | 131.40 | 132.84 | 0 | +1.92(+1.47%) |
Dec 03, 2013 | 125.40 | 133.67 | 123.48 | 130.92 | 0 | +4.92(+3.90%) |
Dec 02, 2013 | 126.60 | 127.56 | 119.88 | 126.00 | 4,999 | -0.96(-0.76%) |
Nov 29, 2013 | 126.24 | 127.68 | 123.72 | 126.96 | 0 | +1.68(+1.34%) |
Nov 27, 2013 | 119.88 | 125.52 | 118.56 | 125.28 | 0 | +5.88(+4.92%) |
Nov 26, 2013 | 117.72 | 121.68 | 117.00 | 119.40 | 0 | +2.28(+1.95%) |
Nov 25, 2013 | 114.24 | 122.27 | 112.32 | 117.12 | 6,371 | +2.88(+2.52%) |
Nov 22, 2013 | 113.52 | 115.42 | 108.00 | 114.24 | 0 | +2.52(+2.26%) |
Nov 21, 2013 | 108.00 | 117.36 | 107.76 | 111.72 | 5,325 | +4.20(+3.91%) |
Nov 20, 2013 | 107.64 | 113.50 | 106.44 | 107.52 | 0 | +0.84(+0.79%) |
Nov 19, 2013 | 106.32 | 109.20 | 104.29 | 106.68 | 7,108 | -0.48(-0.45%) |
Nov 18, 2013 | 115.68 | 120.72 | 103.20 | 107.16 | 0 | -8.52(-7.37%) |
Nov 15, 2013 | 116.76 | 120.11 | 109.32 | 115.68 | 0 | -1.20(-1.03%) |
Nov 14, 2013 | 121.56 | 131.28 | 115.20 | 116.88 | 0 | -5.04(-4.13%) |
Nov 12, 2013 | 126.84 | 127.92 | 120.00 | 121.92 | 0 | -6.12(-4.78%) |
Nov 11, 2013 | 131.16 | 132.24 | 126.72 | 128.04 | 0 | -3.00(-2.29%) |
Nov 08, 2013 | 125.64 | 134.39 | 125.64 | 131.04 | 0 | +6.48(+5.20%) |
Nov 07, 2013 | 125.88 | 128.16 | 120.72 | 124.56 | 10,005 | -0.96(-0.76%) |
Nov 06, 2013 | 129.24 | 129.72 | 124.80 | 125.52 | 12,352 | -2.40(-1.88%) |
Nov 05, 2013 | 126.96 | 131.88 | 122.76 | 127.92 | 0 | +0.96(+0.76%) |
Nov 04, 2013 | 126.12 | 129.71 | 122.28 | 126.96 | 7,699 | +2.04(+1.63%) |
Nov 01, 2013 | 120.00 | 125.88 | 120.00 | 124.92 | 0 | +4.92(+4.10%) |
Oct 31, 2013 | 120.36 | 123.60 | 118.92 | 120.00 | 0 | -0.84(-0.70%) |
Oct 30, 2013 | 127.92 | 128.99 | 118.56 | 120.84 | 9,069 | -6.00(-4.73%) |
Oct 29, 2013 | 125.88 | 127.44 | 124.32 | 126.84 | 0 | +0.96(+0.76%) |
Oct 28, 2013 | 135.12 | 135.48 | 123.24 | 125.88 | 0 | -2.64(-2.05%) |
Oct 25, 2013 | 129.36 | 131.88 | 126.36 | 128.52 | 0 | -0.12(-0.09%) |
Oct 24, 2013 | 128.52 | 131.64 | 126.00 | 128.64 | 5,689 | -0.60(-0.46%) |
Oct 23, 2013 | 134.16 | 142.32 | 128.88 | 129.24 | 0 | -6.12(-4.52%) |
Oct 22, 2013 | 138.00 | 140.04 | 132.00 | 135.36 | 13,569 | -2.52(-1.83%) |
Oct 21, 2013 | 150.84 | 150.84 | 132.72 | 137.88 | 19,907 | -12.24(-8.15%) |
Oct 18, 2013 | 156.84 | 156.84 | 141.60 | 150.12 | 19,396 | -4.92(-3.17%) |
Oct 17, 2013 | 144.84 | 161.64 | 144.84 | 155.04 | 19,808 | +9.84(+6.78%) |
Oct 16, 2013 | 135.48 | 146.88 | 135.48 | 145.20 | 10,528 | +11.16(+8.33%) |
Oct 15, 2013 | 134.16 | 137.27 | 132.12 | 134.04 | 14,482 | -0.96(-0.71%) |
Oct 14, 2013 | 126.72 | 137.88 | 126.01 | 135.00 | 12,860 | +7.68(+6.03%) |
Oct 11, 2013 | 123.72 | 128.64 | 120.60 | 127.32 | 0 | +4.92(+4.02%) |
Oct 10, 2013 | 115.80 | 123.96 | 115.80 | 122.40 | 10,775 | +8.88(+7.82%) |
Oct 09, 2013 | 122.28 | 124.20 | 111.60 | 113.52 | 0 | -6.12(-5.12%) |
Oct 08, 2013 | 133.08 | 133.08 | 119.16 | 119.64 | 26,875 | -13.08(-9.86%) |
Oct 07, 2013 | 138.36 | 138.92 | 130.20 | 132.72 | 0 | -7.08(-5.06%) |
Oct 04, 2013 | 145.80 | 147.72 | 136.92 | 139.80 | 0 | -6.36(-4.35%) |
Oct 03, 2013 | 147.72 | 151.08 | 145.20 | 146.16 | 0 | -1.92(-1.30%) |
Oct 02, 2013 | 146.40 | 150.84 | 144.72 | 148.08 | 7,528 | +0.24(+0.16%) |
Oct 01, 2013 | 148.44 | 152.88 | 144.24 | 147.84 | 7,608 | -4.68(-3.07%) |
Sep 27, 2013 | 153.36 | 154.92 | 150.73 | 152.52 | 0 | -2.04(-1.32%) |
Sep 26, 2013 | 155.16 | 158.13 | 153.60 | 154.56 | 3,057 | +0.24(+0.16%) |
Sep 25, 2013 | 159.36 | 159.36 | 152.28 | 154.32 | 5,529 | -5.04(-3.16%) |
Sep 24, 2013 | 153.36 | 164.76 | 153.36 | 159.36 | 22,646 | +5.40(+3.51%) |
Sep 23, 2013 | 158.04 | 161.93 | 153.24 | 153.96 | 7,768 | -5.04(-3.17%) |
Sep 20, 2013 | 165.60 | 166.68 | 156.24 | 159.00 | 0 | -6.84(-4.12%) |
Sep 19, 2013 | 168.12 | 169.74 | 163.56 | 165.84 | 3,481 | -2.04(-1.22%) |
Sep 18, 2013 | 169.68 | 172.08 | 166.80 | 167.88 | 0 | -2.28(-1.34%) |
Sep 17, 2013 | 168.00 | 170.16 | 167.40 | 170.16 | 0 | +2.64(+1.58%) |
Sep 16, 2013 | 164.64 | 169.56 | 162.60 | 167.52 | 0 | +3.00(+1.82%) |
Sep 13, 2013 | 168.96 | 173.11 | 163.20 | 164.52 | 0 | -3.48(-2.07%) |
Sep 12, 2013 | 169.68 | 171.60 | 167.40 | 168.00 | 0 | -2.28(-1.34%) |
Sep 11, 2013 | 173.40 | 176.52 | 167.40 | 170.28 | 0 | -3.00(-1.73%) |
Sep 10, 2013 | 172.56 | 176.16 | 168.60 | 173.28 | 9,900 | +2.76(+1.62%) |
Sep 09, 2013 | 168.48 | 171.00 | 168.00 | 170.52 | 0 | +3.24(+1.94%) |
Sep 06, 2013 | 169.80 | 172.32 | 164.16 | 167.28 | 0 | -2.64(-1.55%) |
Sep 05, 2013 | 164.16 | 173.04 | 163.32 | 169.92 | 0 | +6.00(+3.66%) |
Sep 04, 2013 | 165.12 | 167.16 | 162.00 | 163.92 | 0 | -1.44(-0.87%) |
Sep 03, 2013 | 168.84 | 168.84 | 162.96 | 165.36 | 0 | +0.36(+0.22%) |
Aug 30, 2013 | 167.76 | 168.00 | 163.20 | 165.00 | 0 | -3.48(-2.07%) |
Aug 29, 2013 | 164.40 | 173.64 | 162.67 | 168.48 | 4,292 | +3.84(+2.33%) |
Aug 28, 2013 | 160.44 | 168.00 | 160.08 | 164.64 | 0 | +3.48(+2.16%) |
Aug 27, 2013 | 164.76 | 167.28 | 160.92 | 161.16 | 10,157 | -5.76(-3.45%) |
Aug 26, 2013 | 170.52 | 173.76 | 166.92 | 166.92 | 0 | -2.64(-1.56%) |
Aug 23, 2013 | 176.04 | 176.04 | 168.24 | 169.56 | 0 | -6.84(-3.88%) |
Aug 22, 2013 | 171.24 | 176.52 | 171.24 | 176.40 | 3,557 | +6.24(+3.67%) |
Aug 21, 2013 | 164.28 | 172.80 | 163.20 | 170.16 | 0 | +5.52(+3.35%) |
Aug 20, 2013 | 162.84 | 166.80 | 162.84 | 164.64 | 4,764 | +2.28(+1.40%) |
Aug 19, 2013 | 161.40 | 166.20 | 161.40 | 162.36 | 8,333 | +1.87(+1.17%) |
Aug 16, 2013 | 172.44 | 173.88 | 158.28 | 160.49 | 0 | -13.15(-7.57%) |
Aug 15, 2013 | 176.40 | 177.00 | 171.12 | 173.64 | 13,732 | -5.76(-3.21%) |
Aug 14, 2013 | 178.92 | 180.12 | 175.20 | 179.40 | 7,424 | +3.96(+2.26%) |
Aug 13, 2013 | 180.00 | 182.39 | 175.06 | 175.44 | 10,603 | -3.72(-2.08%) |
Aug 12, 2013 | 177.00 | 180.00 | 174.00 | 179.16 | 9,627 | +2.52(+1.43%) |
Aug 09, 2013 | 179.40 | 180.00 | 176.52 | 176.64 | 9,714 | -2.40(-1.34%) |
Aug 08, 2013 | 180.00 | 181.92 | 176.40 | 179.04 | 17,708 | +0.84(+0.47%) |
Aug 07, 2013 | 180.60 | 185.40 | 175.32 | 178.20 | 17,942 | -2.04(-1.13%) |
Aug 06, 2013 | 178.80 | 180.42 | 173.04 | 180.24 | 27,011 | +0.00(+0.00%) |
Aug 05, 2013 | 183.00 | 183.00 | 178.80 | 180.24 | 12,017 | -1.56(-0.86%) |
Aug 02, 2013 | 181.08 | 183.00 | 180.00 | 181.80 | 6,100 | -0.72(-0.39%) |
Aug 01, 2013 | 183.24 | 184.32 | 178.80 | 182.52 | 23,403 | +0.24(+0.13%) |
Jul 31, 2013 | 180.24 | 187.20 | 180.17 | 182.28 | 0 | +2.28(+1.27%) |
Jul 30, 2013 | 183.60 | 184.08 | 178.56 | 180.00 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 181.80 | 185.16 | 177.84 | 180.00 | 0 | +2.64(+1.49%) |
Jul 26, 2013 | 176.64 | 181.77 | 174.24 | 177.36 | 0 | -1.56(-0.87%) |
Jul 25, 2013 | 180.00 | 185.28 | 175.92 | 178.92 | 0 | -2.16(-1.19%) |
Jul 24, 2013 | 196.68 | 196.80 | 180.00 | 181.08 | 0 | -9.84(-5.15%) |
Jul 23, 2013 | 194.28 | 197.88 | 186.60 | 190.92 | 0 | -0.72(-0.38%) |
Jul 22, 2013 | 184.92 | 192.24 | 186.60 | 191.64 | 0 | +5.04(+2.70%) |
Jul 19, 2013 | 184.92 | 188.52 | 181.20 | 186.60 | 0 | +1.92(+1.04%) |
Jul 18, 2013 | 180.72 | 190.80 | 180.66 | 184.68 | 0 | +3.60(+1.99%) |
Jul 17, 2013 | 183.00 | 186.12 | 176.40 | 181.08 | 200,532 | -22.20(-10.92%) |
Jul 16, 2013 | 207.60 | 207.60 | 199.08 | 203.28 | 0 | -2.76(-1.34%) |
Jul 15, 2013 | 206.28 | 207.48 | 202.68 | 206.04 | 0 | -0.24(-0.12%) |
Jul 12, 2013 | 218.88 | 218.88 | 183.12 | 206.28 | 0 | -1.20(-0.58%) |
Jul 11, 2013 | 216.00 | 225.84 | 181.20 | 207.48 | 0 | -3.36(-1.59%) |
Jul 10, 2013 | 198.84 | 212.52 | 196.20 | 210.84 | 0 | +12.12(+6.10%) |
Jul 09, 2013 | 175.20 | 199.32 | 177.48 | 198.72 | 0 | +21.24(+11.97%) |
Jul 08, 2013 | 176.28 | 180.48 | 172.92 | 177.48 | 0 | +2.64(+1.51%) |
Jul 05, 2013 | 172.68 | 176.88 | 171.60 | 174.84 | 0 | +5.40(+3.19%) |
Jul 03, 2013 | 171.12 | 171.60 | 166.20 | 169.44 | 0 | -2.04(-1.19%) |
Jul 02, 2013 | 170.88 | 172.08 | 168.30 | 171.48 | 0 | +1.68(+0.99%) |
Jul 01, 2013 | 169.32 | 172.56 | 167.40 | 169.80 | 0 | +3.24(+1.95%) |
Jun 28, 2013 | 168.36 | 169.08 | 164.52 | 166.56 | 93,186 | +7.08(+4.44%) |
Jun 26, 2013 | 155.16 | 163.68 | 153.60 | 159.48 | 0 | +7.08(+4.65%) |
Jun 25, 2013 | 150.00 | 153.00 | 147.12 | 152.40 | 0 | +2.52(+1.68%) |
Jun 24, 2013 | 151.56 | 152.40 | 147.60 | 149.88 | 0 | -1.68(-1.11%) |
Jun 21, 2013 | 149.64 | 154.68 | 148.20 | 151.56 | 10,324 | +3.00(+2.02%) |
Jun 20, 2013 | 147.12 | 150.84 | 144.00 | 148.56 | 0 | +1.68(+1.14%) |
Jun 19, 2013 | 144.00 | 153.72 | 141.12 | 146.88 | 0 | +4.68(+3.29%) |
Jun 18, 2013 | 136.80 | 144.00 | 133.08 | 142.20 | 0 | +8.52(+6.37%) |
Jun 17, 2013 | 128.40 | 136.56 | 127.80 | 133.68 | 0 | +4.56(+3.53%) |
Jun 14, 2013 | 129.60 | 138.48 | 126.04 | 129.12 | 0 | -6.48(-4.78%) |
Jun 13, 2013 | 120.00 | 140.28 | 120.00 | 135.60 | 12,514 | +16.56(+13.91%) |
Jun 12, 2013 | 114.24 | 119.76 | 111.84 | 119.04 | 5,014 | +5.04(+4.42%) |
Jun 11, 2013 | 110.04 | 114.12 | 109.80 | 114.00 | 4,973 | +2.40(+2.15%) |
Jun 10, 2013 | 113.40 | 113.40 | 99.24 | 111.60 | 0 | -0.24(-0.21%) |
Jun 07, 2013 | 110.40 | 113.28 | 105.96 | 111.84 | 0 | +2.88(+2.64%) |
Jun 06, 2013 | 108.72 | 110.40 | 105.84 | 108.96 | 4,784 | +1.32(+1.23%) |
Jun 05, 2013 | 111.48 | 114.48 | 107.40 | 107.64 | 0 | -4.44(-3.96%) |
Jun 04, 2013 | 118.08 | 119.76 | 108.00 | 112.08 | 0 | -5.04(-4.30%) |