Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 134.94 | 136.74 | 134.53 | 135.21 | 4,152,499 | -1.42(-1.04%) |
Jan 30, 2014 | 136.21 | 136.90 | 135.58 | 136.63 | 3,424,466 | +1.60(+1.18%) |
Jan 29, 2014 | 135.09 | 136.84 | 134.80 | 135.03 | 4,216,127 | -1.94(-1.41%) |
Jan 28, 2014 | 135.96 | 137.21 | 135.60 | 136.96 | 3,847,143 | +1.28(+0.95%) |
Jan 27, 2014 | 137.65 | 138.08 | 134.64 | 135.68 | 6,782,372 | -2.43(-1.76%) |
Jan 24, 2014 | 138.84 | 140.02 | 137.76 | 138.11 | 5,076,263 | -2.56(-1.82%) |
Jan 23, 2014 | 142.05 | 142.05 | 139.25 | 140.67 | 4,827,816 | -2.41(-1.69%) |
Jan 22, 2014 | 142.90 | 143.88 | 142.34 | 143.08 | 3,006,322 | +0.40(+0.28%) |
Jan 21, 2014 | 144.25 | 144.66 | 141.16 | 142.69 | 6,237,716 | -2.54(-1.75%) |
Jan 17, 2014 | 144.18 | 145.23 | 145.23 | 145.23 | 4,188,921 | +0.91(+0.63%) |
Jan 16, 2014 | 147.26 | 147.29 | 143.76 | 144.31 | 5,716,319 | -2.95(-2.00%) |
Jan 15, 2014 | 145.49 | 148.08 | 145.49 | 147.26 | 4,293,597 | +1.77(+1.22%) |
Jan 14, 2014 | 145.21 | 146.23 | 144.76 | 145.49 | 2,680,959 | +0.59(+0.41%) |
Jan 13, 2014 | 146.89 | 146.89 | 144.74 | 144.90 | 3,426,900 | -2.07(-1.41%) |
Jan 10, 2014 | 146.15 | 147.23 | 145.82 | 146.97 | 3,044,436 | +0.82(+0.56%) |
Jan 09, 2014 | 147.53 | 147.53 | 145.50 | 146.15 | 2,608,839 | -0.86(-0.58%) |
Jan 08, 2014 | 147.06 | 147.38 | 146.03 | 147.01 | 2,676,912 | +0.12(+0.08%) |
Jan 07, 2014 | 148.89 | 149.10 | 146.25 | 146.88 | 3,319,422 | -0.89(-0.60%) |
Jan 06, 2014 | 147.59 | 149.22 | 147.37 | 147.77 | 3,585,483 | +1.00(+0.68%) |
Jan 03, 2014 | 145.28 | 147.34 | 145.18 | 146.77 | 2,606,672 | +1.04(+0.71%) |
Jan 02, 2014 | 145.78 | 146.96 | 145.29 | 145.73 | 2,404,232 | -0.30(-0.21%) |
Dec 31, 2013 | 145.18 | 146.03 | 146.03 | 146.03 | 2,019,688 | +1.26(+0.87%) |
Dec 30, 2013 | 145.41 | 145.92 | 144.39 | 144.77 | 1,462,206 | -0.51(-0.35%) |
Dec 27, 2013 | 145.32 | 145.37 | 144.64 | 145.28 | 2,084,029 | -0.08(-0.06%) |
Dec 26, 2013 | 145.49 | 145.62 | 144.32 | 145.37 | 1,602,298 | +0.24(+0.16%) |
Dec 24, 2013 | 145.55 | 145.55 | 144.53 | 145.13 | 948,350 | -0.26(-0.18%) |
Dec 23, 2013 | 144.90 | 145.56 | 144.58 | 145.38 | 1,924,142 | +1.08(+0.75%) |
Dec 20, 2013 | 143.89 | 144.82 | 143.14 | 144.30 | 4,568,682 | +0.32(+0.22%) |
Dec 19, 2013 | 143.97 | 144.83 | 143.35 | 143.98 | 3,714,188 | -0.06(-0.04%) |
Dec 18, 2013 | 140.81 | 144.11 | 140.04 | 144.04 | 5,473,341 | +3.58(+2.55%) |
Dec 17, 2013 | 141.10 | 141.10 | 139.81 | 140.46 | 3,467,539 | -0.38(-0.27%) |
Dec 16, 2013 | 139.48 | 141.28 | 139.31 | 140.84 | 3,602,219 | +2.11(+1.52%) |
Dec 13, 2013 | 138.89 | 139.46 | 138.08 | 138.73 | 3,023,268 | +0.05(+0.04%) |
Dec 12, 2013 | 137.19 | 139.20 | 137.19 | 138.68 | 3,526,963 | +0.60(+0.44%) |
Dec 11, 2013 | 139.69 | 139.91 | 137.69 | 138.08 | 3,605,757 | -1.75(-1.25%) |
Dec 10, 2013 | 138.01 | 141.87 | 138.01 | 139.83 | 5,123,401 | +1.70(+1.23%) |
Dec 09, 2013 | 138.22 | 139.34 | 137.45 | 138.13 | 3,143,168 | +0.38(+0.28%) |
Dec 06, 2013 | 138.06 | 138.37 | 135.74 | 137.75 | 3,290,875 | +1.36(+1.00%) |
Dec 05, 2013 | 137.92 | 138.37 | 136.22 | 136.40 | 4,324,361 | -2.59(-1.86%) |
Dec 04, 2013 | 137.84 | 140.00 | 137.84 | 138.98 | 2,825,974 | +0.54(+0.39%) |
Dec 03, 2013 | 139.30 | 140.36 | 138.33 | 138.45 | 3,977,398 | -1.38(-0.98%) |
Dec 02, 2013 | 139.95 | 141.35 | 138.97 | 139.82 | 3,788,282 | +0.64(+0.46%) |
Nov 29, 2013 | 138.31 | 140.37 | 138.15 | 139.18 | 2,450,412 | +0.59(+0.43%) |
Nov 27, 2013 | 138.45 | 139.07 | 137.47 | 138.59 | 2,774,166 | +0.60(+0.44%) |
Nov 26, 2013 | 139.07 | 140.16 | 137.95 | 137.99 | 3,577,787 | -1.18(-0.85%) |
Nov 25, 2013 | 138.36 | 140.00 | 138.36 | 139.17 | 3,776,695 | +1.13(+0.82%) |
Nov 22, 2013 | 136.94 | 138.15 | 135.92 | 138.03 | 3,264,738 | +0.85(+0.62%) |
Nov 21, 2013 | 135.69 | 137.39 | 135.50 | 137.19 | 3,846,409 | +1.70(+1.25%) |
Nov 20, 2013 | 136.93 | 137.34 | 135.37 | 135.49 | 3,401,507 | -1.31(-0.96%) |
Nov 19, 2013 | 136.20 | 137.95 | 136.01 | 136.80 | 3,276,114 | +0.75(+0.55%) |
Nov 18, 2013 | 135.28 | 137.66 | 134.83 | 136.05 | 4,329,162 | +1.05(+0.78%) |
Nov 15, 2013 | 133.99 | 135.83 | 133.99 | 135.00 | 3,251,419 | +0.99(+0.74%) |
Nov 14, 2013 | 134.30 | 134.63 | 133.36 | 134.01 | 4,441,631 | +0.21(+0.16%) |
Nov 13, 2013 | 132.84 | 134.43 | 132.37 | 133.80 | 4,133,704 | +0.04(+0.03%) |
Nov 12, 2013 | 133.93 | 134.98 | 133.13 | 133.76 | 2,727,475 | -0.78(-0.58%) |
Nov 11, 2013 | 133.44 | 135.28 | 133.16 | 134.54 | 2,787,538 | +0.55(+0.41%) |
Nov 08, 2013 | 131.70 | 134.41 | 131.28 | 133.99 | 4,695,953 | +2.90(+2.21%) |
Nov 07, 2013 | 134.70 | 134.84 | 131.06 | 131.09 | 4,250,568 | -3.19(-2.37%) |
Nov 06, 2013 | 133.46 | 134.91 | 133.30 | 134.27 | 4,376,128 | +1.29(+0.97%) |
Nov 05, 2013 | 132.75 | 133.54 | 132.02 | 132.98 | 3,075,660 | -0.99(-0.74%) |
Nov 04, 2013 | 133.37 | 134.04 | 132.69 | 133.98 | 2,082,655 | +0.91(+0.69%) |
Nov 01, 2013 | 132.23 | 133.52 | 131.97 | 133.07 | 3,335,077 | +0.98(+0.74%) |
Oct 31, 2013 | 133.10 | 134.13 | 132.09 | 132.09 | 3,391,229 | -0.98(-0.73%) |
Oct 30, 2013 | 133.49 | 133.82 | 132.33 | 133.07 | 2,853,169 | -0.05(-0.04%) |
Oct 29, 2013 | 133.08 | 133.94 | 132.21 | 133.12 | 4,508,430 | +0.54(+0.41%) |
Oct 28, 2013 | 133.03 | 133.18 | 131.59 | 132.57 | 4,069,292 | -0.52(-0.39%) |
Oct 25, 2013 | 131.38 | 133.22 | 131.31 | 133.10 | 4,532,677 | +1.75(+1.33%) |
Oct 24, 2013 | 130.93 | 131.67 | 130.42 | 131.35 | 3,154,839 | +1.82(+1.41%) |
Oct 23, 2013 | 129.76 | 129.81 | 128.56 | 129.53 | 3,306,427 | -1.24(-0.95%) |
Oct 22, 2013 | 131.91 | 131.97 | 129.93 | 130.77 | 3,944,683 | -0.43(-0.33%) |
Oct 21, 2013 | 130.29 | 131.92 | 129.95 | 131.19 | 3,277,094 | +0.89(+0.68%) |
Oct 18, 2013 | 130.43 | 131.14 | 128.66 | 130.31 | 6,068,327 | +0.30(+0.23%) |
Oct 17, 2013 | 128.49 | 130.73 | 128.09 | 130.00 | 9,143,641 | -3.23(-2.42%) |
Oct 16, 2013 | 130.22 | 133.44 | 129.33 | 133.23 | 4,433,717 | +3.79(+2.93%) |
Oct 15, 2013 | 131.23 | 131.42 | 129.34 | 129.44 | 3,699,264 | -1.50(-1.15%) |
Oct 14, 2013 | 129.92 | 131.32 | 129.33 | 130.94 | 2,954,867 | -0.44(-0.34%) |
Oct 11, 2013 | 130.14 | 131.79 | 129.35 | 131.38 | 3,805,739 | +1.63(+1.26%) |
Oct 10, 2013 | 128.78 | 129.94 | 128.10 | 129.75 | 4,430,209 | +2.93(+2.31%) |
Oct 09, 2013 | 126.09 | 127.54 | 125.50 | 126.82 | 3,929,705 | +1.14(+0.91%) |
Oct 08, 2013 | 126.97 | 127.97 | 125.64 | 125.68 | 3,552,330 | -0.98(-0.78%) |
Oct 07, 2013 | 127.42 | 128.26 | 126.64 | 126.66 | 3,181,616 | -1.89(-1.47%) |
Oct 04, 2013 | 128.99 | 129.12 | 128.17 | 128.55 | 3,641,173 | -0.25(-0.19%) |
Oct 03, 2013 | 130.26 | 130.69 | 127.66 | 128.80 | 3,591,927 | -1.50(-1.15%) |
Oct 02, 2013 | 129.49 | 131.04 | 129.35 | 130.29 | 2,953,716 | -0.27(-0.21%) |
Oct 01, 2013 | 130.45 | 131.64 | 129.38 | 130.56 | 2,968,343 | +0.65(+0.50%) |
Sep 30, 2013 | 129.51 | 130.68 | 128.57 | 129.91 | 3,410,261 | -1.35(-1.03%) |
Sep 27, 2013 | 131.95 | 132.16 | 130.91 | 131.26 | 4,486,960 | -2.00(-1.50%) |
Sep 26, 2013 | 133.76 | 134.61 | 132.24 | 133.26 | 3,301,332 | -0.02(-0.01%) |
Sep 25, 2013 | 134.06 | 134.18 | 132.50 | 133.28 | 4,396,142 | -0.54(-0.41%) |
Sep 24, 2013 | 135.92 | 136.64 | 133.82 | 133.82 | 4,099,447 | -1.87(-1.38%) |
Sep 23, 2013 | 138.10 | 138.33 | 135.26 | 135.69 | 5,830,566 | -3.70(-2.65%) |
Sep 20, 2013 | 137.95 | 139.39 | 134.69 | 139.39 | 24,862,260 | +1.62(+1.17%) |
Sep 19, 2013 | 139.34 | 139.59 | 137.03 | 137.77 | 4,304,019 | -0.23(-0.17%) |
Sep 18, 2013 | 136.72 | 138.85 | 136.01 | 138.00 | 4,147,411 | +0.53(+0.38%) |
Sep 17, 2013 | 137.29 | 137.61 | 136.03 | 137.48 | 3,212,104 | +0.32(+0.23%) |
Sep 16, 2013 | 136.49 | 138.42 | 135.78 | 137.16 | 4,333,850 | +2.49(+1.85%) |
Sep 13, 2013 | 134.98 | 135.25 | 133.81 | 134.67 | 2,718,142 | +0.53(+0.40%) |
Sep 12, 2013 | 135.36 | 135.74 | 133.90 | 134.13 | 3,213,829 | -1.40(-1.04%) |
Sep 11, 2013 | 135.43 | 136.14 | 134.49 | 135.54 | 2,714,610 | -0.07(-0.05%) |
Sep 10, 2013 | 133.83 | 135.92 | 133.49 | 135.60 | 6,399,210 | +4.64(+3.54%) |
Sep 09, 2013 | 129.26 | 131.14 | 129.05 | 130.96 | 2,582,365 | +2.32(+1.81%) |
Sep 06, 2013 | 128.90 | 129.50 | 125.98 | 128.64 | 3,000,676 | +0.40(+0.31%) |
Sep 05, 2013 | 128.09 | 129.78 | 127.75 | 128.24 | 2,972,708 | +0.35(+0.28%) |
Sep 04, 2013 | 127.08 | 129.12 | 126.74 | 127.89 | 2,668,541 | +0.81(+0.63%) |
Sep 03, 2013 | 126.85 | 128.13 | 126.06 | 127.08 | 2,997,630 | +2.16(+1.73%) |
Aug 30, 2013 | 126.27 | 126.44 | 124.26 | 124.92 | 2,720,585 | -1.23(-0.98%) |
Aug 29, 2013 | 125.12 | 127.01 | 124.89 | 126.15 | 2,560,301 | +0.54(+0.43%) |
Aug 28, 2013 | 125.64 | 126.58 | 124.36 | 125.61 | 2,848,288 | +0.20(+0.16%) |
Aug 27, 2013 | 127.45 | 128.11 | 125.17 | 125.41 | 4,484,400 | -3.82(-2.96%) |
Aug 26, 2013 | 129.65 | 131.53 | 129.11 | 129.24 | 2,300,158 | -0.61(-0.47%) |
Aug 23, 2013 | 130.62 | 130.78 | 129.32 | 129.85 | 1,833,540 | -0.62(-0.48%) |
Aug 22, 2013 | 129.16 | 130.68 | 128.66 | 130.47 | 2,803,177 | +1.88(+1.46%) |
Aug 21, 2013 | 129.96 | 130.32 | 128.10 | 128.59 | 3,716,343 | -2.00(-1.54%) |
Aug 20, 2013 | 129.91 | 130.98 | 129.14 | 130.59 | 2,797,327 | +0.76(+0.59%) |
Aug 19, 2013 | 131.09 | 131.60 | 129.75 | 129.83 | 2,702,029 | -1.66(-1.26%) |
Aug 16, 2013 | 131.18 | 132.83 | 130.98 | 131.49 | 2,473,549 | -0.07(-0.06%) |
Aug 15, 2013 | 132.52 | 132.57 | 131.01 | 131.57 | 2,694,534 | -2.12(-1.59%) |
Aug 14, 2013 | 134.10 | 134.88 | 133.35 | 133.69 | 2,035,564 | -0.30(-0.23%) |
Aug 13, 2013 | 132.58 | 134.68 | 131.73 | 133.99 | 2,819,430 | +1.65(+1.25%) |
Aug 12, 2013 | 132.37 | 132.90 | 131.40 | 132.34 | 2,421,108 | -0.36(-0.27%) |
Aug 09, 2013 | 132.92 | 134.31 | 132.61 | 132.70 | 2,459,400 | -0.58(-0.44%) |
Aug 08, 2013 | 134.84 | 136.22 | 133.27 | 133.28 | 3,440,923 | -0.50(-0.37%) |
Aug 07, 2013 | 134.23 | 134.42 | 132.63 | 133.78 | 2,600,941 | -1.09(-0.81%) |
Aug 06, 2013 | 137.56 | 137.73 | 134.61 | 134.87 | 4,355,769 | -2.90(-2.10%) |
Aug 05, 2013 | 136.91 | 138.88 | 136.23 | 137.76 | 3,204,514 | +0.57(+0.42%) |
Aug 02, 2013 | 136.54 | 137.42 | 136.24 | 137.19 | 2,284,338 | +0.11(+0.08%) |
Aug 01, 2013 | 135.65 | 137.42 | 134.95 | 137.09 | 3,974,131 | +2.83(+2.11%) |
Jul 31, 2013 | 133.03 | 135.84 | 132.94 | 134.25 | 4,521,073 | +1.31(+0.99%) |
Jul 30, 2013 | 133.81 | 134.24 | 132.86 | 132.94 | 3,119,564 | -0.61(-0.45%) |
Jul 29, 2013 | 134.74 | 134.90 | 132.61 | 133.55 | 3,449,886 | -1.71(-1.26%) |
Jul 26, 2013 | 135.09 | 135.58 | 134.45 | 135.26 | 2,898,644 | -0.53(-0.39%) |
Jul 25, 2013 | 134.46 | 135.87 | 133.97 | 135.79 | 2,732,104 | +0.71(+0.53%) |
Jul 24, 2013 | 136.48 | 136.59 | 134.59 | 135.08 | 3,112,466 | -1.00(-0.73%) |
Jul 23, 2013 | 136.27 | 137.02 | 135.44 | 136.08 | 3,110,205 | +0.01(+0.01%) |
Jul 22, 2013 | 134.32 | 136.13 | 134.52 | 136.07 | 3,349,586 | +1.55(+1.15%) |
Jul 19, 2013 | 134.02 | 134.92 | 133.07 | 134.52 | 4,070,301 | +0.25(+0.18%) |
Jul 18, 2013 | 132.25 | 134.70 | 132.18 | 134.28 | 4,229,664 | +2.25(+1.71%) |
Jul 17, 2013 | 130.82 | 132.58 | 130.54 | 132.03 | 4,144,318 | +0.87(+0.67%) |
Jul 16, 2013 | 134.16 | 134.47 | 130.49 | 131.15 | 7,297,483 | -2.26(-1.69%) |
Jul 15, 2013 | 133.25 | 133.73 | 131.90 | 133.41 | 5,046,191 | +2.37(+1.81%) |
Jul 12, 2013 | 129.82 | 131.18 | 129.77 | 131.04 | 3,476,423 | +1.96(+1.52%) |
Jul 11, 2013 | 129.73 | 130.74 | 127.77 | 129.08 | 3,624,757 | +1.54(+1.21%) |
Jul 10, 2013 | 128.15 | 129.01 | 126.59 | 127.54 | 2,987,743 | -0.91(-0.71%) |
Jul 09, 2013 | 126.85 | 128.86 | 125.61 | 128.45 | 3,822,097 | +2.56(+2.04%) |
Jul 08, 2013 | 126.52 | 126.69 | 125.13 | 125.89 | 3,299,185 | +0.47(+0.37%) |
Jul 05, 2013 | 124.65 | 125.46 | 124.00 | 125.42 | 2,742,765 | +2.30(+1.87%) |
Jul 03, 2013 | 122.46 | 123.93 | 122.18 | 123.12 | 1,552,146 | -0.40(-0.32%) |
Jul 02, 2013 | 123.72 | 125.38 | 122.69 | 123.52 | 3,777,966 | -0.68(-0.55%) |
Jul 01, 2013 | 125.05 | 126.12 | 124.16 | 124.20 | 3,049,277 | +0.41(+0.33%) |
Jun 28, 2013 | 124.97 | 125.04 | 123.59 | 123.79 | 3,681,658 | -1.85(-1.47%) |
Jun 27, 2013 | 125.25 | 126.85 | 124.91 | 125.64 | 3,243,696 | +1.51(+1.22%) |
Jun 26, 2013 | 126.44 | 126.50 | 123.38 | 124.13 | 4,374,422 | -1.15(-0.91%) |
Jun 25, 2013 | 124.78 | 126.30 | 124.04 | 125.27 | 4,001,164 | +1.87(+1.51%) |
Jun 24, 2013 | 124.40 | 124.90 | 121.71 | 123.41 | 4,903,038 | -2.84(-2.25%) |
Jun 21, 2013 | 128.50 | 128.71 | 124.65 | 126.25 | 6,586,470 | -0.95(-0.75%) |
Jun 20, 2013 | 130.26 | 130.95 | 126.73 | 127.20 | 7,927,983 | -5.03(-3.81%) |
Jun 19, 2013 | 134.36 | 134.99 | 132.19 | 132.23 | 4,345,994 | -2.12(-1.58%) |
Jun 18, 2013 | 134.35 | 134.94 | 133.45 | 134.35 | 2,517,195 | +0.03(+0.02%) |
Jun 17, 2013 | 134.29 | 135.59 | 133.33 | 134.32 | 3,211,186 | +0.97(+0.73%) |
Jun 14, 2013 | 135.65 | 135.96 | 133.34 | 133.34 | 3,629,680 | -2.37(-1.75%) |
Jun 13, 2013 | 131.94 | 136.18 | 131.83 | 135.72 | 4,605,179 | +3.24(+2.45%) |
Jun 12, 2013 | 135.03 | 135.03 | 131.83 | 132.48 | 3,962,627 | -1.19(-0.89%) |
Jun 11, 2013 | 135.33 | 136.19 | 133.56 | 133.66 | 4,713,797 | -3.42(-2.50%) |
Jun 10, 2013 | 136.44 | 137.67 | 135.28 | 137.09 | 4,782,540 | +1.21(+0.89%) |
Jun 07, 2013 | 131.75 | 136.00 | 131.44 | 135.87 | 6,952,612 | +5.18(+3.96%) |
Jun 06, 2013 | 129.56 | 130.78 | 127.96 | 130.69 | 3,963,574 | +1.13(+0.87%) |
Jun 05, 2013 | 132.12 | 133.32 | 128.95 | 129.56 | 5,056,060 | -2.77(-2.09%) |
Jun 04, 2013 | 133.79 | 135.65 | 131.36 | 132.33 | 4,859,390 | -1.54(-1.15%) |
Jun 03, 2013 | 132.23 | 134.01 | 130.78 | 133.87 | 5,568,587 | +1.21(+0.91%) |
May 31, 2013 | 134.19 | 135.72 | 132.65 | 132.66 | 5,382,543 | -1.86(-1.38%) |
May 30, 2013 | 133.13 | 135.41 | 131.77 | 134.51 | 5,297,941 | +1.21(+0.91%) |
May 29, 2013 | 130.74 | 134.34 | 130.47 | 133.30 | 6,071,187 | +1.78(+1.35%) |
May 28, 2013 | 131.71 | 133.15 | 130.88 | 131.53 | 5,463,455 | +2.03(+1.57%) |
May 24, 2013 | 126.93 | 129.66 | 126.70 | 129.50 | 4,066,208 | +1.07(+0.83%) |
May 23, 2013 | 127.57 | 129.64 | 126.15 | 128.43 | 6,887,866 | -1.57(-1.21%) |
May 22, 2013 | 131.04 | 134.19 | 129.34 | 130.00 | 7,569,949 | -1.13(-0.86%) |
May 21, 2013 | 129.46 | 131.96 | 129.34 | 131.14 | 4,997,940 | +1.49(+1.15%) |
May 20, 2013 | 128.57 | 130.94 | 128.52 | 129.64 | 4,914,791 | +0.59(+0.45%) |
May 17, 2013 | 126.80 | 129.48 | 126.46 | 129.06 | 5,120,238 | +3.03(+2.40%) |
May 16, 2013 | 126.24 | 128.49 | 125.61 | 126.03 | 3,963,492 | -0.93(-0.73%) |
May 15, 2013 | 125.68 | 127.50 | 125.47 | 126.96 | 5,120,606 | +4.88(+4.00%) |
May 13, 2013 | 120.48 | 122.65 | 119.98 | 122.08 | 3,646,535 | +0.43(+0.36%) |
May 10, 2013 | 121.22 | 121.71 | 120.34 | 121.65 | 3,226,438 | +0.46(+0.38%) |
May 09, 2013 | 122.46 | 123.08 | 120.95 | 121.19 | 3,454,445 | -1.40(-1.14%) |
May 08, 2013 | 121.67 | 123.19 | 121.08 | 122.59 | 4,312,433 | +0.77(+0.63%) |
May 07, 2013 | 121.90 | 122.33 | 120.39 | 121.83 | 3,845,618 | +0.71(+0.59%) |
May 06, 2013 | 119.05 | 122.01 | 118.83 | 121.12 | 4,584,434 | +2.51(+2.12%) |
May 03, 2013 | 118.56 | 118.98 | 118.35 | 118.61 | 4,925,785 | +1.39(+1.18%) |
May 02, 2013 | 116.41 | 117.22 | 114.54 | 117.22 | 5,309,659 | +0.87(+0.74%) |
May 01, 2013 | 118.98 | 118.98 | 116.18 | 116.35 | 4,300,817 | -2.82(-2.37%) |
Apr 30, 2013 | 118.46 | 119.56 | 117.94 | 119.18 | 3,170,802 | +0.78(+0.66%) |
Apr 29, 2013 | 117.93 | 119.04 | 117.41 | 118.39 | 3,328,038 | +0.82(+0.69%) |
Apr 26, 2013 | 117.89 | 118.11 | 116.73 | 117.58 | 2,739,548 | -0.53(-0.45%) |
Apr 25, 2013 | 117.58 | 119.16 | 117.28 | 118.11 | 3,232,448 | +0.68(+0.58%) |
Apr 24, 2013 | 116.89 | 117.86 | 116.63 | 117.43 | 3,413,650 | +0.81(+0.69%) |
Apr 23, 2013 | 114.58 | 116.99 | 114.16 | 116.62 | 4,532,643 | +2.79(+2.45%) |
Apr 22, 2013 | 113.42 | 114.10 | 112.01 | 113.83 | 3,906,306 | +0.65(+0.58%) |
Apr 19, 2013 | 113.66 | 114.09 | 112.47 | 113.18 | 4,857,413 | +0.10(+0.09%) |
Apr 18, 2013 | 114.30 | 114.96 | 112.12 | 113.08 | 5,898,024 | -1.63(-1.42%) |
Apr 17, 2013 | 116.66 | 117.16 | 112.63 | 114.71 | 7,796,868 | -2.86(-2.43%) |
Apr 16, 2013 | 120.86 | 121.10 | 115.97 | 117.57 | 10,141,608 | -1.93(-1.61%) |
Apr 15, 2013 | 121.36 | 123.57 | 118.74 | 119.50 | 6,808,372 | -2.17(-1.78%) |
Apr 12, 2013 | 121.08 | 122.06 | 119.94 | 121.67 | 3,838,330 | +0.04(+0.03%) |
Apr 11, 2013 | 121.94 | 122.86 | 120.93 | 121.62 | 3,617,880 | -0.32(-0.26%) |
Apr 10, 2013 | 120.18 | 122.17 | 120.13 | 121.94 | 3,833,398 | +2.40(+2.01%) |
Apr 09, 2013 | 117.75 | 120.40 | 117.54 | 119.54 | 3,998,974 | +2.20(+1.88%) |
Apr 08, 2013 | 117.27 | 117.58 | 115.72 | 117.34 | 3,564,968 | +0.11(+0.09%) |
Apr 05, 2013 | 114.72 | 117.32 | 114.50 | 117.23 | 4,737,298 | +0.57(+0.49%) |
Apr 04, 2013 | 117.10 | 118.26 | 116.05 | 116.66 | 4,196,939 | -0.34(-0.29%) |
Apr 03, 2013 | 119.74 | 119.83 | 116.00 | 117.01 | 5,360,115 | -2.67(-2.23%) |
Apr 02, 2013 | 118.52 | 120.33 | 118.11 | 119.67 | 4,135,488 | +0.52(+0.44%) |
Apr 01, 2013 | 119.67 | 120.80 | 117.98 | 119.15 | 3,163,482 | -0.91(-0.75%) |
Mar 28, 2013 | 120.85 | 121.62 | 120.04 | 120.06 | 4,537,212 | -0.56(-0.47%) |
Mar 27, 2013 | 119.02 | 121.27 | 119.00 | 120.62 | 4,859,681 | +1.06(+0.89%) |
Mar 26, 2013 | 120.99 | 121.03 | 118.20 | 119.56 | 4,730,922 | +0.35(+0.29%) |
Mar 25, 2013 | 120.74 | 121.29 | 118.04 | 119.21 | 4,626,904 | -0.40(-0.33%) |
Mar 22, 2013 | 119.53 | 120.51 | 118.80 | 119.61 | 4,244,738 | +1.00(+0.84%) |
Mar 21, 2013 | 121.80 | 122.56 | 118.61 | 118.61 | 5,765,612 | -3.88(-3.16%) |
Mar 20, 2013 | 122.40 | 123.59 | 121.77 | 122.49 | 3,534,896 | +1.05(+0.87%) |
Mar 19, 2013 | 124.51 | 124.90 | 120.60 | 121.44 | 5,793,760 | -2.54(-2.05%) |
Mar 18, 2013 | 124.45 | 124.92 | 123.11 | 123.97 | 4,642,833 | -2.36(-1.87%) |
Mar 15, 2013 | 123.48 | 126.98 | 123.44 | 126.33 | 8,952,310 | +0.67(+0.53%) |
Mar 14, 2013 | 124.23 | 125.92 | 124.14 | 125.66 | 4,744,416 | +1.72(+1.39%) |
Mar 13, 2013 | 124.04 | 124.72 | 122.86 | 123.94 | 4,113,741 | +0.05(+0.04%) |
Mar 12, 2013 | 125.08 | 125.48 | 122.76 | 123.89 | 4,206,229 | -1.18(-0.95%) |
Mar 11, 2013 | 124.38 | 125.91 | 124.31 | 125.08 | 4,395,696 | +0.26(+0.21%) |
Mar 08, 2013 | 127.19 | 127.47 | 124.02 | 124.81 | 8,108,269 | -2.97(-2.32%) |
Mar 07, 2013 | 126.22 | 128.25 | 126.05 | 127.78 | 4,759,543 | +2.03(+1.62%) |
Mar 06, 2013 | 125.69 | 126.50 | 124.67 | 125.75 | 4,404,025 | +0.95(+0.76%) |
Mar 05, 2013 | 125.20 | 126.43 | 124.67 | 124.80 | 5,624,806 | +0.64(+0.51%) |
Mar 04, 2013 | 122.39 | 124.40 | 122.15 | 124.16 | 3,933,493 | +1.35(+1.10%) |
Mar 01, 2013 | 120.85 | 123.77 | 120.11 | 122.81 | 5,563,565 | +0.63(+0.51%) |
Feb 28, 2013 | 123.04 | 124.17 | 122.19 | 122.19 | 6,074,110 | -1.54(-1.25%) |
Feb 27, 2013 | 120.64 | 124.06 | 120.56 | 123.73 | 5,754,731 | +2.98(+2.47%) |
Feb 26, 2013 | 120.84 | 121.94 | 119.70 | 120.75 | 6,969,762 | +0.69(+0.58%) |
Feb 25, 2013 | 126.19 | 126.59 | 120.02 | 120.06 | 7,740,691 | -5.24(-4.18%) |
Feb 22, 2013 | 123.90 | 125.33 | 123.64 | 125.29 | 5,870,635 | +2.61(+2.13%) |
Feb 21, 2013 | 124.99 | 125.18 | 121.81 | 122.68 | 10,218,822 | -3.50(-2.77%) |
Feb 20, 2013 | 128.65 | 128.88 | 125.68 | 126.18 | 6,185,552 | -2.82(-2.19%) |
Feb 19, 2013 | 126.59 | 129.29 | 126.24 | 129.00 | 6,275,953 | +2.98(+2.36%) |
Feb 15, 2013 | 127.17 | 127.29 | 125.29 | 126.03 | 5,232,544 | -0.76(-0.60%) |
Feb 14, 2013 | 125.09 | 127.43 | 124.91 | 126.79 | 6,192,849 | +1.15(+0.91%) |
Feb 13, 2013 | 125.31 | 125.91 | 124.64 | 125.64 | 5,372,837 | +0.33(+0.27%) |
Feb 12, 2013 | 123.98 | 125.48 | 123.42 | 125.31 | 5,298,665 | +1.52(+1.23%) |
Feb 11, 2013 | 123.12 | 124.30 | 122.75 | 123.79 | 4,613,539 | +0.52(+0.42%) |
Feb 08, 2013 | 122.60 | 123.57 | 122.25 | 123.27 | 4,443,010 | +1.09(+0.89%) |
Feb 07, 2013 | 122.59 | 124.00 | 121.16 | 122.18 | 6,014,746 | -0.70(-0.57%) |
Feb 06, 2013 | 121.77 | 122.89 | 121.29 | 122.88 | 4,845,652 | +2.93(+2.44%) |
Feb 04, 2013 | 120.55 | 121.11 | 119.22 | 119.95 | 5,754,847 | -1.94(-1.59%) |