Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 297.00 | 298.20 | 295.20 | 297.04 | 1,890 | -4.56(-1.51%) |
Apr 29, 2014 | 301.40 | 302.20 | 301.20 | 301.60 | 986 | -1.21(-0.40%) |
Apr 28, 2014 | 303.60 | 303.60 | 301.22 | 302.81 | 1,441 | -1.59(-0.52%) |
Apr 25, 2014 | 305.40 | 305.98 | 303.40 | 304.40 | 1,500 | +0.00(+0.00%) |
Apr 24, 2014 | 301.00 | 307.00 | 298.60 | 304.40 | 2,777 | +3.80(+1.26%) |
Apr 23, 2014 | 301.00 | 301.20 | 300.20 | 300.60 | 584 | +0.40(+0.13%) |
Apr 22, 2014 | 301.00 | 301.00 | 298.60 | 300.20 | 1,323 | +0.40(+0.13%) |
Apr 21, 2014 | 299.00 | 306.00 | 299.00 | 299.80 | 3,459 | -3.40(-1.12%) |
Apr 17, 2014 | 311.80 | 303.20 | 303.20 | 303.20 | 4,050 | -4.20(-1.37%) |
Apr 16, 2014 | 306.00 | 308.20 | 306.00 | 307.40 | 2,226 | +0.00(+0.00%) |
Apr 15, 2014 | 308.00 | 308.00 | 304.00 | 307.40 | 3,069 | -4.80(-1.54%) |
Apr 14, 2014 | 315.20 | 315.20 | 311.60 | 312.20 | 2,922 | -1.00(-0.32%) |
Apr 11, 2014 | 314.00 | 314.48 | 311.00 | 313.20 | 2,998 | +0.40(+0.13%) |
Apr 10, 2014 | 312.00 | 318.47 | 312.00 | 312.80 | 943 | +2.80(+0.90%) |
Apr 09, 2014 | 310.80 | 311.60 | 308.20 | 310.00 | 1,638 | -2.00(-0.64%) |
Apr 08, 2014 | 313.00 | 313.60 | 312.00 | 312.00 | 753 | -0.20(-0.06%) |
Apr 07, 2014 | 311.80 | 312.20 | 309.80 | 312.20 | 2,923 | +0.80(+0.26%) |
Apr 04, 2014 | 313.60 | 315.20 | 310.00 | 311.40 | 2,236 | +1.60(+0.52%) |
Apr 03, 2014 | 312.20 | 315.00 | 309.00 | 309.80 | 874 | -2.20(-0.71%) |
Apr 02, 2014 | 312.20 | 313.80 | 311.60 | 312.00 | 1,327 | +2.20(+0.71%) |
Apr 01, 2014 | 309.98 | 310.00 | 308.00 | 309.80 | 1,245 | +0.40(+0.13%) |
Mar 31, 2014 | 310.00 | 310.80 | 308.20 | 309.40 | 520 | +0.00(+0.00%) |
Mar 28, 2014 | 308.00 | 310.00 | 308.00 | 309.40 | 462 | +1.13(+0.37%) |
Mar 27, 2014 | 308.00 | 308.27 | 306.60 | 308.27 | 823 | -0.33(-0.11%) |
Mar 26, 2014 | 312.20 | 312.20 | 307.40 | 308.60 | 1,788 | -2.80(-0.90%) |
Mar 25, 2014 | 313.58 | 313.60 | 311.00 | 311.40 | 853 | -0.20(-0.06%) |
Mar 24, 2014 | 314.20 | 314.40 | 310.87 | 311.60 | 1,006 | -3.40(-1.08%) |
Mar 21, 2014 | 316.40 | 318.20 | 315.00 | 315.00 | 4,176 | -0.78(-0.25%) |
Mar 20, 2014 | 316.60 | 317.40 | 315.64 | 315.78 | 2,136 | -1.44(-0.45%) |
Mar 19, 2014 | 322.00 | 325.00 | 317.22 | 317.22 | 2,800 | -4.78(-1.48%) |
Mar 18, 2014 | 330.60 | 330.60 | 320.20 | 322.00 | 6,998 | -13.20(-3.94%) |
Mar 17, 2014 | 347.80 | 347.80 | 335.00 | 335.20 | 7,897 | -2.60(-0.77%) |
Mar 14, 2014 | 349.00 | 349.00 | 336.49 | 337.80 | 4,915 | +2.20(+0.66%) |
Mar 13, 2014 | 336.40 | 336.80 | 334.80 | 335.60 | 2,408 | -0.80(-0.24%) |
Mar 12, 2014 | 336.40 | 337.60 | 331.38 | 336.40 | 2,163 | +5.79(+1.75%) |
Mar 11, 2014 | 333.80 | 335.20 | 330.61 | 330.61 | 1,263 | -0.79(-0.24%) |
Mar 10, 2014 | 335.20 | 335.20 | 331.01 | 331.40 | 867 | -0.48(-0.14%) |
Mar 07, 2014 | 343.00 | 343.00 | 330.00 | 331.88 | 1,825 | -4.52(-1.34%) |
Mar 06, 2014 | 334.80 | 336.60 | 334.60 | 336.40 | 1,241 | +2.60(+0.78%) |
Mar 05, 2014 | 334.40 | 334.80 | 333.80 | 333.80 | 809 | +0.30(+0.09%) |
Mar 04, 2014 | 332.20 | 334.50 | 332.20 | 333.50 | 637 | -0.90(-0.27%) |
Mar 03, 2014 | 335.80 | 336.00 | 334.00 | 334.40 | 3,064 | +1.79(+0.54%) |
Feb 28, 2014 | 334.40 | 334.40 | 332.30 | 332.61 | 1,547 | -0.19(-0.06%) |
Feb 27, 2014 | 332.20 | 334.40 | 332.20 | 332.80 | 1,708 | +0.60(+0.18%) |
Feb 26, 2014 | 334.20 | 335.35 | 330.87 | 332.20 | 1,687 | -4.00(-1.19%) |
Feb 25, 2014 | 335.80 | 337.20 | 334.80 | 336.20 | 1,201 | -0.00(-0.00%) |
Feb 24, 2014 | 337.20 | 337.20 | 334.99 | 336.20 | 387 | +1.21(+0.36%) |
Feb 21, 2014 | 333.80 | 335.60 | 333.80 | 334.99 | 160 | -0.15(-0.04%) |
Feb 20, 2014 | 333.40 | 335.20 | 333.40 | 335.14 | 491 | +3.14(+0.95%) |
Feb 19, 2014 | 356.80 | 356.80 | 331.60 | 332.00 | 1,454 | -6.60(-1.95%) |
Feb 18, 2014 | 340.00 | 340.00 | 336.16 | 338.60 | 2,055 | +4.60(+1.38%) |
Feb 14, 2014 | 329.20 | 334.00 | 334.00 | 334.00 | 735 | +9.42(+2.90%) |
Feb 13, 2014 | 321.62 | 324.58 | 321.62 | 324.58 | 476 | +4.38(+1.37%) |
Feb 12, 2014 | 320.44 | 322.76 | 320.20 | 320.20 | 532 | +0.19(+0.06%) |
Feb 11, 2014 | 317.00 | 321.00 | 317.00 | 320.01 | 527 | +2.13(+0.67%) |
Feb 10, 2014 | 320.00 | 321.40 | 317.88 | 317.88 | 347 | +0.68(+0.21%) |
Feb 07, 2014 | 316.00 | 317.20 | 316.00 | 317.20 | 403 | +1.00(+0.32%) |
Feb 06, 2014 | 316.36 | 316.40 | 315.20 | 316.20 | 620 | +1.70(+0.54%) |
Feb 05, 2014 | 315.40 | 315.40 | 313.60 | 314.50 | 395 | +5.90(+1.91%) |
Feb 04, 2014 | 306.80 | 309.60 | 306.80 | 308.60 | 435 | +0.80(+0.26%) |
Feb 03, 2014 | 306.40 | 310.00 | 306.40 | 307.80 | 494 | +3.60(+1.18%) |
Jan 31, 2014 | 306.20 | 306.20 | 303.20 | 304.20 | 496 | -0.60(-0.20%) |
Jan 30, 2014 | 304.60 | 305.60 | 303.60 | 304.80 | 1,144 | -8.40(-2.68%) |
Jan 29, 2014 | 314.20 | 314.40 | 309.40 | 313.20 | 707 | +3.20(+1.03%) |
Jan 28, 2014 | 312.00 | 312.00 | 308.80 | 310.00 | 600 | -0.40(-0.13%) |
Jan 27, 2014 | 313.20 | 314.06 | 310.20 | 310.40 | 1,018 | -4.00(-1.27%) |
Jan 24, 2014 | 317.60 | 318.42 | 312.20 | 314.40 | 285 | -1.86(-0.59%) |
Jan 23, 2014 | 318.00 | 319.87 | 316.02 | 316.26 | 392 | +2.46(+0.78%) |
Jan 22, 2014 | 314.80 | 314.80 | 313.80 | 313.80 | 162 | -1.00(-0.32%) |
Jan 21, 2014 | 320.00 | 320.00 | 312.20 | 314.80 | 1,668 | -5.40(-1.69%) |
Jan 17, 2014 | 320.20 | 320.20 | 320.20 | 320.20 | 635 | -0.40(-0.13%) |
Jan 16, 2014 | 321.00 | 321.00 | 319.60 | 320.60 | 783 | +0.00(+0.00%) |
Jan 15, 2014 | 321.60 | 320.92 | 319.58 | 320.60 | 274 | -1.00(-0.31%) |
Jan 14, 2014 | 323.78 | 325.00 | 321.20 | 321.60 | 411 | -2.36(-0.73%) |
Jan 13, 2014 | 320.00 | 324.00 | 319.40 | 323.96 | 1,343 | +4.36(+1.36%) |
Jan 10, 2014 | 317.20 | 321.42 | 317.20 | 319.60 | 453 | +7.40(+2.37%) |
Jan 09, 2014 | 312.80 | 312.80 | 309.80 | 312.20 | 270 | +0.40(+0.13%) |
Jan 08, 2014 | 324.60 | 324.60 | 308.80 | 311.80 | 2,090 | -5.20(-1.64%) |
Jan 07, 2014 | 318.20 | 318.20 | 313.40 | 317.00 | 1,053 | -3.00(-0.94%) |
Jan 06, 2014 | 320.00 | 322.80 | 319.00 | 320.00 | 828 | -0.60(-0.19%) |
Jan 03, 2014 | 320.00 | 321.20 | 319.41 | 320.60 | 487 | +3.40(+1.07%) |
Jan 02, 2014 | 314.00 | 320.80 | 314.00 | 317.20 | 1,640 | +8.42(+2.73%) |
Dec 31, 2013 | 307.60 | 308.78 | 308.78 | 308.78 | 1,805 | -1.42(-0.46%) |
Dec 30, 2013 | 313.40 | 314.00 | 310.20 | 310.20 | 572 | -7.40(-2.33%) |
Dec 27, 2013 | 318.20 | 319.40 | 317.60 | 317.60 | 2,544 | +3.40(+1.08%) |
Dec 26, 2013 | 315.20 | 317.40 | 314.20 | 314.20 | 1,128 | +5.20(+1.68%) |
Dec 24, 2013 | 309.40 | 309.40 | 308.62 | 309.00 | 187 | +0.20(+0.06%) |
Dec 23, 2013 | 309.60 | 310.40 | 308.80 | 308.80 | 228 | +1.00(+0.32%) |
Dec 20, 2013 | 305.80 | 309.80 | 305.80 | 307.80 | 937 | +3.20(+1.05%) |
Dec 19, 2013 | 310.80 | 310.80 | 304.60 | 304.60 | 2,158 | -9.00(-2.87%) |
Dec 18, 2013 | 317.00 | 319.60 | 312.80 | 313.60 | 1,296 | -5.60(-1.75%) |
Dec 17, 2013 | 318.60 | 321.40 | 318.20 | 319.20 | 805 | -1.29(-0.40%) |
Dec 16, 2013 | 322.00 | 322.60 | 315.00 | 320.48 | 951 | +3.49(+1.10%) |
Dec 13, 2013 | 315.20 | 317.18 | 314.20 | 317.00 | 1,854 | +2.80(+0.89%) |
Dec 12, 2013 | 321.00 | 321.00 | 312.80 | 314.20 | 1,193 | -11.60(-3.56%) |
Dec 11, 2013 | 326.80 | 327.80 | 324.49 | 325.80 | 274 | +1.00(+0.31%) |
Dec 10, 2013 | 320.00 | 326.37 | 320.00 | 324.80 | 336 | +6.20(+1.95%) |
Dec 09, 2013 | 317.20 | 320.40 | 316.18 | 318.60 | 513 | +5.60(+1.79%) |
Dec 06, 2013 | 313.00 | 314.80 | 312.00 | 313.00 | 0 | +2.60(+0.84%) |
Dec 05, 2013 | 310.60 | 315.00 | 309.40 | 310.40 | 0 | -6.60(-2.08%) |
Dec 04, 2013 | 308.60 | 317.87 | 308.60 | 317.00 | 0 | +10.62(+3.47%) |
Dec 03, 2013 | 306.40 | 319.00 | 304.20 | 306.38 | 0 | -0.82(-0.27%) |
Dec 02, 2013 | 320.60 | 320.60 | 307.20 | 307.20 | 0 | -13.00(-4.06%) |
Nov 29, 2013 | 318.60 | 321.95 | 318.60 | 320.20 | 0 | +4.60(+1.46%) |
Nov 27, 2013 | 318.40 | 318.40 | 314.80 | 315.60 | 0 | -2.80(-0.88%) |
Nov 26, 2013 | 322.00 | 322.00 | 317.68 | 318.40 | 0 | -2.87(-0.89%) |
Nov 25, 2013 | 316.80 | 321.80 | 316.80 | 321.27 | 0 | +2.47(+0.78%) |
Nov 22, 2013 | 320.20 | 320.20 | 318.18 | 318.80 | 0 | -1.08(-0.34%) |
Nov 21, 2013 | 318.00 | 320.60 | 316.42 | 319.88 | 0 | +1.08(+0.34%) |
Nov 20, 2013 | 326.00 | 326.00 | 317.60 | 318.80 | 0 | -6.40(-1.97%) |
Nov 19, 2013 | 325.40 | 327.40 | 325.20 | 325.20 | 0 | -0.80(-0.25%) |
Nov 18, 2013 | 343.40 | 343.40 | 325.69 | 326.00 | 0 | -10.60(-3.15%) |
Nov 15, 2013 | 335.44 | 336.80 | 335.00 | 336.60 | 0 | -0.20(-0.06%) |
Nov 14, 2013 | 346.80 | 346.80 | 334.80 | 336.79 | 0 | +1.59(+0.47%) |
Nov 12, 2013 | 343.00 | 343.00 | 333.60 | 335.20 | 0 | -9.40(-2.73%) |
Nov 11, 2013 | 351.60 | 351.60 | 343.40 | 344.60 | 0 | -0.20(-0.06%) |
Nov 08, 2013 | 345.00 | 345.00 | 343.00 | 344.80 | 0 | -1.60(-0.46%) |
Nov 07, 2013 | 349.00 | 349.00 | 346.40 | 346.40 | 0 | -3.60(-1.03%) |
Nov 06, 2013 | 351.00 | 351.60 | 349.41 | 350.00 | 0 | +1.60(+0.46%) |
Nov 05, 2013 | 357.20 | 357.20 | 347.40 | 348.40 | 0 | +0.40(+0.11%) |
Nov 04, 2013 | 352.20 | 352.20 | 347.60 | 348.00 | 0 | -3.20(-0.91%) |
Nov 01, 2013 | 351.20 | 351.44 | 349.40 | 351.20 | 0 | +0.20(+0.06%) |
Oct 31, 2013 | 359.80 | 360.00 | 350.60 | 351.00 | 0 | -10.60(-2.93%) |
Oct 30, 2013 | 361.00 | 366.00 | 359.40 | 361.60 | 0 | +2.20(+0.61%) |
Oct 29, 2013 | 359.40 | 359.80 | 358.80 | 359.40 | 0 | +0.20(+0.06%) |
Oct 28, 2013 | 358.00 | 361.20 | 358.00 | 359.20 | 0 | +0.80(+0.22%) |
Oct 25, 2013 | 357.20 | 360.60 | 355.60 | 358.40 | 0 | -2.78(-0.77%) |
Oct 24, 2013 | 360.40 | 362.60 | 360.40 | 361.18 | 0 | +2.56(+0.71%) |
Oct 23, 2013 | 359.00 | 360.40 | 358.56 | 358.62 | 0 | -0.58(-0.16%) |
Oct 22, 2013 | 356.20 | 361.20 | 356.20 | 359.20 | 0 | +5.00(+1.41%) |
Oct 21, 2013 | 347.20 | 354.40 | 347.20 | 354.20 | 0 | +5.40(+1.55%) |
Oct 18, 2013 | 348.40 | 349.79 | 348.22 | 348.80 | 789 | -1.20(-0.34%) |
Oct 17, 2013 | 348.80 | 352.80 | 348.80 | 350.00 | 0 | +6.40(+1.86%) |
Oct 16, 2013 | 342.60 | 344.76 | 341.60 | 343.60 | 0 | -0.40(-0.12%) |
Oct 15, 2013 | 345.60 | 345.60 | 340.92 | 344.00 | 0 | +0.80(+0.23%) |
Oct 14, 2013 | 345.20 | 346.40 | 343.20 | 343.20 | 0 | -0.20(-0.06%) |
Oct 11, 2013 | 341.20 | 343.40 | 340.83 | 343.40 | 0 | -4.20(-1.21%) |
Oct 10, 2013 | 350.80 | 351.20 | 347.60 | 347.60 | 0 | -3.40(-0.97%) |
Oct 09, 2013 | 353.20 | 353.20 | 347.40 | 351.00 | 0 | -6.60(-1.85%) |
Oct 08, 2013 | 359.00 | 359.00 | 357.60 | 357.60 | 0 | +1.18(+0.33%) |
Oct 07, 2013 | 351.20 | 359.59 | 351.20 | 356.42 | 0 | +9.02(+2.60%) |
Oct 04, 2013 | 346.40 | 347.60 | 346.40 | 347.40 | 0 | -0.20(-0.06%) |
Oct 03, 2013 | 347.20 | 347.80 | 347.20 | 347.60 | 0 | -1.20(-0.34%) |
Oct 02, 2013 | 342.00 | 351.00 | 342.00 | 348.80 | 0 | +8.40(+2.47%) |
Oct 01, 2013 | 340.80 | 340.80 | 331.02 | 340.40 | 0 | -8.20(-2.35%) |
Sep 27, 2013 | 349.29 | 349.39 | 348.60 | 348.60 | 0 | +1.00(+0.29%) |
Sep 26, 2013 | 348.60 | 349.02 | 347.20 | 347.60 | 0 | -2.40(-0.69%) |
Sep 25, 2013 | 347.20 | 350.38 | 347.20 | 350.00 | 0 | +4.80(+1.39%) |
Sep 24, 2013 | 342.60 | 350.00 | 342.60 | 345.20 | 0 | -0.80(-0.23%) |
Sep 23, 2013 | 347.80 | 347.80 | 346.00 | 346.00 | 0 | -2.20(-0.63%) |
Sep 20, 2013 | 362.20 | 362.20 | 348.00 | 348.20 | 0 | -20.60(-5.59%) |
Sep 19, 2013 | 390.60 | 390.60 | 365.60 | 368.80 | 0 | +2.10(+0.57%) |
Sep 18, 2013 | 344.20 | 367.80 | 340.40 | 366.70 | 0 | +14.26(+4.05%) |
Sep 17, 2013 | 363.00 | 363.00 | 352.00 | 352.44 | 0 | -0.56(-0.16%) |
Sep 16, 2013 | 357.11 | 356.00 | 353.00 | 353.00 | 0 | -0.40(-0.11%) |
Sep 13, 2013 | 353.20 | 354.80 | 352.80 | 353.40 | 0 | -0.40(-0.11%) |
Sep 12, 2013 | 369.20 | 369.20 | 353.80 | 353.80 | 0 | -11.60(-3.17%) |
Sep 11, 2013 | 366.40 | 366.40 | 363.10 | 365.40 | 0 | +1.40(+0.38%) |
Sep 10, 2013 | 362.00 | 364.20 | 362.00 | 364.00 | 0 | -1.80(-0.49%) |
Sep 09, 2013 | 365.78 | 366.00 | 365.20 | 365.80 | 0 | +1.92(+0.53%) |
Sep 06, 2013 | 365.40 | 365.40 | 363.88 | 363.88 | 0 | +1.28(+0.35%) |
Sep 05, 2013 | 363.00 | 363.00 | 362.20 | 362.60 | 0 | -1.00(-0.28%) |
Sep 04, 2013 | 362.37 | 363.60 | 362.37 | 363.60 | 0 | -1.60(-0.44%) |
Sep 03, 2013 | 366.60 | 366.60 | 363.40 | 365.20 | 0 | +2.80(+0.77%) |
Aug 30, 2013 | 362.80 | 362.80 | 361.76 | 362.40 | 0 | -0.34(-0.09%) |
Aug 29, 2013 | 362.50 | 363.98 | 362.40 | 362.74 | 0 | -0.76(-0.21%) |
Aug 28, 2013 | 365.00 | 365.00 | 362.80 | 363.50 | 0 | -1.10(-0.30%) |
Aug 27, 2013 | 365.40 | 365.80 | 362.60 | 364.60 | 0 | +2.20(+0.61%) |
Aug 26, 2013 | 364.40 | 364.40 | 362.40 | 362.40 | 0 | -0.20(-0.06%) |
Aug 23, 2013 | 362.78 | 362.80 | 362.60 | 362.60 | 0 | -2.80(-0.77%) |
Aug 22, 2013 | 361.80 | 371.80 | 360.17 | 365.40 | 0 | +5.20(+1.44%) |
Aug 21, 2013 | 358.40 | 361.40 | 358.20 | 360.20 | 0 | +1.04(+0.29%) |
Aug 20, 2013 | 358.61 | 360.00 | 358.61 | 359.16 | 0 | -0.24(-0.07%) |
Aug 19, 2013 | 361.60 | 362.00 | 359.40 | 359.40 | 0 | -6.80(-1.86%) |
Aug 16, 2013 | 364.60 | 367.78 | 364.60 | 366.20 | 0 | +1.20(+0.33%) |
Aug 15, 2013 | 360.60 | 365.98 | 360.40 | 365.00 | 494 | +5.45(+1.52%) |
Aug 14, 2013 | 358.79 | 359.70 | 358.79 | 359.55 | 0 | +2.75(+0.77%) |
Aug 13, 2013 | 357.20 | 357.20 | 356.40 | 356.80 | 497 | +0.80(+0.22%) |
Aug 12, 2013 | 353.80 | 356.40 | 353.80 | 356.00 | 565 | +8.60(+2.48%) |
Aug 09, 2013 | 346.60 | 347.93 | 346.00 | 347.40 | 355 | +2.42(+0.70%) |
Aug 08, 2013 | 341.60 | 345.00 | 341.59 | 344.98 | 318 | +9.78(+2.92%) |
Aug 07, 2013 | 334.00 | 346.99 | 334.00 | 335.20 | 503 | +0.60(+0.18%) |
Aug 06, 2013 | 334.40 | 335.40 | 334.40 | 334.60 | 190 | -2.40(-0.71%) |
Aug 05, 2013 | 337.20 | 338.20 | 336.80 | 337.00 | 575 | -1.40(-0.41%) |
Aug 02, 2013 | 338.22 | 340.20 | 337.90 | 338.40 | 392 | +2.80(+0.83%) |
Aug 01, 2013 | 335.60 | 336.00 | 335.31 | 335.60 | 191 | +1.20(+0.36%) |
Jul 31, 2013 | 334.40 | 335.04 | 330.80 | 334.40 | 0 | -1.00(-0.30%) |
Jul 30, 2013 | 336.60 | 336.60 | 335.20 | 335.40 | 0 | -2.00(-0.59%) |
Jul 29, 2013 | 338.20 | 338.40 | 337.40 | 337.40 | 0 | -1.40(-0.41%) |
Jul 26, 2013 | 338.60 | 338.80 | 335.20 | 338.80 | 0 | -2.40(-0.70%) |
Jul 25, 2013 | 340.40 | 341.40 | 340.40 | 341.20 | 0 | +1.00(+0.29%) |
Jul 24, 2013 | 341.60 | 341.60 | 338.32 | 340.20 | 0 | -2.20(-0.64%) |
Jul 23, 2013 | 341.00 | 343.00 | 339.40 | 342.40 | 0 | +1.00(+0.29%) |
Jul 22, 2013 | 339.40 | 343.00 | 339.40 | 341.40 | 0 | +10.20(+3.08%) |
Jul 19, 2013 | 331.60 | 331.80 | 331.20 | 331.20 | 0 | +1.80(+0.55%) |
Jul 18, 2013 | 330.40 | 331.80 | 328.40 | 329.40 | 0 | -4.80(-1.44%) |
Jul 17, 2013 | 342.60 | 343.40 | 333.00 | 334.20 | 1,558 | -8.20(-2.39%) |
Jul 16, 2013 | 341.20 | 342.40 | 341.06 | 342.40 | 0 | +1.40(+0.41%) |
Jul 15, 2013 | 339.60 | 341.00 | 338.88 | 341.00 | 0 | +0.40(+0.12%) |
Jul 12, 2013 | 343.40 | 343.40 | 338.80 | 340.60 | 0 | -2.12(-0.62%) |
Jul 11, 2013 | 341.58 | 342.80 | 339.80 | 342.72 | 0 | +14.32(+4.36%) |
Jul 10, 2013 | 338.20 | 338.40 | 328.40 | 328.40 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 329.00 | 328.40 | 328.40 | 328.40 | 0 | +1.20(+0.37%) |
Jul 08, 2013 | 326.20 | 327.78 | 326.20 | 327.20 | 0 | +4.60(+1.43%) |
Jul 05, 2013 | 326.60 | 326.60 | 321.00 | 322.60 | 0 | -14.58(-4.32%) |
Jul 03, 2013 | 339.80 | 339.80 | 336.00 | 337.18 | 0 | +1.98(+0.59%) |
Jul 02, 2013 | 335.00 | 335.20 | 335.00 | 335.20 | 0 | +0.18(+0.05%) |
Jul 01, 2013 | 334.60 | 336.80 | 334.60 | 335.02 | 0 | +4.62(+1.40%) |
Jun 28, 2013 | 321.40 | 330.60 | 321.40 | 330.40 | 265 | +12.05(+3.78%) |
Jun 26, 2013 | 324.20 | 325.00 | 318.35 | 318.35 | 0 | -16.54(-4.94%) |
Jun 25, 2013 | 337.40 | 337.40 | 334.80 | 334.89 | 0 | -1.11(-0.33%) |
Jun 24, 2013 | 338.00 | 338.22 | 334.70 | 336.00 | 0 | -5.94(-1.74%) |
Jun 21, 2013 | 339.38 | 343.57 | 339.38 | 341.94 | 295 | +6.74(+2.01%) |
Jun 20, 2013 | 352.00 | 352.00 | 335.00 | 335.20 | 0 | -26.80(-7.40%) |
Jun 19, 2013 | 368.20 | 368.40 | 362.00 | 362.00 | 0 | -5.20(-1.42%) |
Jun 18, 2013 | 384.00 | 384.00 | 365.20 | 367.20 | 0 | -6.00(-1.61%) |
Jun 17, 2013 | 381.60 | 381.60 | 372.52 | 373.20 | 0 | -2.40(-0.64%) |
Jun 14, 2013 | 374.60 | 375.60 | 374.60 | 375.60 | 0 | +5.60(+1.51%) |
Jun 13, 2013 | 371.80 | 371.80 | 368.82 | 370.00 | 200 | -2.00(-0.54%) |
Jun 12, 2013 | 369.40 | 373.40 | 369.40 | 372.00 | 347 | +2.20(+0.59%) |
Jun 11, 2013 | 370.00 | 370.00 | 369.80 | 369.80 | 150 | -5.40(-1.44%) |
Jun 10, 2013 | 371.40 | 375.20 | 371.40 | 375.20 | 0 | +6.37(+1.73%) |
Jun 07, 2013 | 375.20 | 376.00 | 368.83 | 368.83 | 0 | -17.17(-4.45%) |
Jun 06, 2013 | 383.00 | 386.71 | 383.00 | 386.00 | 0 | +2.40(+0.63%) |
Jun 05, 2013 | 381.60 | 384.44 | 381.60 | 383.60 | 0 | +1.00(+0.26%) |
Jun 04, 2013 | 408.00 | 408.00 | 380.40 | 382.60 | 0 | -4.04(-1.04%) |
Jun 03, 2013 | 380.78 | 388.76 | 380.78 | 386.64 | 305 | +8.64(+2.29%) |
May 31, 2013 | 430.80 | 430.80 | 377.80 | 378.00 | 1,054 | -9.00(-2.33%) |
May 30, 2013 | 390.00 | 391.24 | 386.20 | 387.00 | 0 | +4.40(+1.15%) |
May 29, 2013 | 381.20 | 383.00 | 381.20 | 382.60 | 330 | +3.60(+0.95%) |
May 28, 2013 | 379.80 | 382.40 | 379.00 | 379.00 | 225 | -2.00(-0.52%) |
May 24, 2013 | 399.00 | 399.00 | 380.80 | 381.00 | 0 | -3.40(-0.88%) |
May 23, 2013 | 380.40 | 384.40 | 378.00 | 384.40 | 0 | +5.00(+1.32%) |
May 22, 2013 | 385.00 | 392.00 | 377.50 | 379.40 | 0 | -1.07(-0.28%) |
May 21, 2013 | 378.60 | 381.20 | 377.28 | 380.47 | 0 | -4.53(-1.18%) |
May 20, 2013 | 367.60 | 390.20 | 367.02 | 385.00 | 0 | +4.00(+1.05%) |
May 17, 2013 | 386.80 | 387.20 | 380.80 | 381.00 | 0 | -7.00(-1.80%) |
May 16, 2013 | 388.00 | 388.00 | 388.00 | 388.00 | 5 | +3.20(+0.83%) |
May 15, 2013 | 392.80 | 392.80 | 384.80 | 384.80 | 0 | -18.74(-4.64%) |
May 13, 2013 | 406.00 | 406.00 | 403.47 | 403.54 | 0 | -0.78(-0.19%) |
May 10, 2013 | 400.20 | 404.80 | 397.40 | 404.32 | 0 | +0.12(+0.03%) |
May 09, 2013 | 408.20 | 408.40 | 404.20 | 404.20 | 0 | -2.80(-0.69%) |
May 08, 2013 | 407.60 | 409.60 | 407.00 | 407.00 | 0 | -1.40(-0.34%) |
May 07, 2013 | 430.00 | 430.00 | 400.40 | 408.40 | 0 | -6.60(-1.59%) |
May 06, 2013 | 418.00 | 418.00 | 408.00 | 415.00 | 0 | +6.40(+1.57%) |
May 03, 2013 | 440.00 | 440.00 | 408.00 | 408.60 | 0 | +2.40(+0.59%) |
May 02, 2013 | 409.62 | 409.62 | 406.20 | 406.20 | 0 | +3.13(+0.78%) |