Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.49 | 111.44 | 110.36 | 110.78 | 4,655,982 | +0.44(+0.40%) |
Nov 27, 2013 | 109.64 | 111.08 | 109.63 | 110.34 | 7,455,531 | +1.02(+0.94%) |
Nov 26, 2013 | 110.15 | 110.32 | 109.31 | 109.31 | 9,285,579 | -1.00(-0.91%) |
Nov 25, 2013 | 111.13 | 111.44 | 109.63 | 110.32 | 11,578,488 | -1.46(-1.30%) |
Nov 22, 2013 | 113.13 | 114.05 | 110.92 | 111.78 | 12,344,343 | -1.74(-1.54%) |
Nov 21, 2013 | 114.39 | 114.52 | 113.08 | 113.52 | 7,231,502 | -0.65(-0.57%) |
Nov 20, 2013 | 114.19 | 114.82 | 113.84 | 114.17 | 5,913,323 | -0.04(-0.03%) |
Nov 19, 2013 | 113.83 | 114.80 | 113.53 | 114.21 | 7,418,064 | +0.48(+0.42%) |
Nov 18, 2013 | 113.14 | 114.05 | 112.99 | 113.73 | 8,668,944 | +0.79(+0.70%) |
Nov 15, 2013 | 112.44 | 113.00 | 111.69 | 112.94 | 8,401,223 | +0.60(+0.54%) |
Nov 14, 2013 | 111.27 | 112.95 | 110.76 | 112.34 | 10,250,544 | -0.83(-0.73%) |
Nov 13, 2013 | 112.37 | 113.16 | 111.95 | 113.16 | 7,592,832 | +0.30(+0.26%) |
Nov 12, 2013 | 112.53 | 113.47 | 112.37 | 112.87 | 6,907,208 | +0.12(+0.10%) |
Nov 11, 2013 | 111.09 | 113.06 | 111.00 | 112.75 | 8,441,412 | +1.78(+1.61%) |
Nov 08, 2013 | 110.25 | 111.02 | 109.34 | 110.97 | 10,178,175 | -0.01(-0.01%) |
Nov 07, 2013 | 110.47 | 111.83 | 110.73 | 110.97 | 8,451,003 | +0.50(+0.45%) |
Nov 06, 2013 | 109.69 | 110.82 | 109.61 | 110.47 | 7,396,287 | +1.41(+1.29%) |
Nov 05, 2013 | 110.10 | 110.26 | 108.98 | 109.06 | 9,908,104 | -1.48(-1.34%) |
Nov 04, 2013 | 110.32 | 110.87 | 109.98 | 110.55 | 5,680,365 | +0.64(+0.58%) |
Nov 01, 2013 | 110.26 | 110.59 | 109.69 | 109.91 | 5,943,372 | +0.01(+0.01%) |
Oct 31, 2013 | 110.17 | 111.41 | 109.79 | 109.90 | 7,036,668 | -0.58(-0.52%) |
Oct 30, 2013 | 111.42 | 111.72 | 110.30 | 110.47 | 8,588,508 | -1.21(-1.08%) |
Oct 29, 2013 | 108.92 | 111.80 | 108.85 | 111.68 | 14,460,082 | +2.92(+2.69%) |
Oct 28, 2013 | 108.56 | 109.09 | 108.05 | 108.76 | 6,028,033 | +0.31(+0.28%) |
Oct 25, 2013 | 109.42 | 109.83 | 108.09 | 108.45 | 7,899,864 | -0.58(-0.53%) |
Oct 24, 2013 | 108.19 | 109.09 | 108.08 | 109.03 | 8,995,773 | +1.24(+1.16%) |
Oct 23, 2013 | 107.37 | 107.92 | 106.95 | 107.79 | 8,812,431 | +0.49(+0.46%) |
Oct 22, 2013 | 106.30 | 107.66 | 106.06 | 107.30 | 11,349,478 | +1.29(+1.22%) |
Oct 21, 2013 | 106.96 | 107.16 | 105.86 | 106.00 | 11,534,966 | -0.56(-0.53%) |
Oct 18, 2013 | 107.19 | 107.31 | 106.24 | 106.57 | 17,208,130 | -0.64(-0.60%) |
Oct 17, 2013 | 106.60 | 108.54 | 105.82 | 107.21 | 36,420,996 | -7.30(-6.37%) |
Oct 16, 2013 | 113.70 | 114.51 | 113.44 | 114.51 | 10,358,263 | +1.27(+1.12%) |
Oct 15, 2013 | 113.90 | 114.02 | 112.97 | 113.24 | 5,487,385 | -1.42(-1.24%) |
Oct 14, 2013 | 113.70 | 114.67 | 113.09 | 114.66 | 4,342,785 | +0.50(+0.44%) |
Oct 11, 2013 | 113.60 | 114.20 | 112.91 | 114.16 | 5,271,841 | +0.85(+0.75%) |
Oct 10, 2013 | 112.33 | 113.31 | 111.83 | 113.31 | 5,958,990 | +2.12(+1.90%) |
Oct 09, 2013 | 109.99 | 111.41 | 109.83 | 111.19 | 7,202,129 | +1.59(+1.45%) |
Oct 08, 2013 | 111.54 | 111.60 | 109.59 | 109.60 | 9,080,303 | -2.02(-1.81%) |
Oct 07, 2013 | 111.52 | 112.41 | 111.52 | 111.61 | 6,458,378 | -1.28(-1.14%) |
Oct 04, 2013 | 112.94 | 113.53 | 112.58 | 112.89 | 4,670,651 | +0.15(+0.13%) |
Oct 03, 2013 | 113.26 | 113.42 | 112.22 | 112.75 | 5,237,237 | -0.67(-0.59%) |
Oct 02, 2013 | 113.78 | 114.25 | 113.08 | 113.42 | 5,867,821 | -0.87(-0.76%) |
Oct 01, 2013 | 113.66 | 114.46 | 113.23 | 114.29 | 4,361,796 | +0.74(+0.65%) |
Sep 30, 2013 | 113.79 | 114.51 | 113.04 | 113.56 | 6,484,977 | -1.07(-0.93%) |
Sep 27, 2013 | 115.82 | 115.86 | 114.34 | 114.62 | 6,372,702 | -2.02(-1.74%) |
Sep 26, 2013 | 116.57 | 117.59 | 116.18 | 116.65 | 3,411,279 | +0.46(+0.40%) |
Sep 25, 2013 | 116.60 | 116.89 | 115.59 | 116.19 | 4,328,803 | -0.31(-0.26%) |
Sep 24, 2013 | 117.08 | 117.47 | 116.30 | 116.49 | 4,896,015 | -0.63(-0.53%) |
Sep 23, 2013 | 116.55 | 117.99 | 116.10 | 117.12 | 5,426,238 | +0.59(+0.51%) |
Sep 20, 2013 | 118.94 | 119.23 | 116.53 | 116.53 | 13,911,998 | -2.07(-1.74%) |
Sep 19, 2013 | 119.08 | 119.51 | 118.49 | 118.59 | 5,182,215 | -0.63(-0.53%) |
Sep 18, 2013 | 118.11 | 119.51 | 117.74 | 119.22 | 6,170,013 | +1.39(+1.18%) |
Sep 17, 2013 | 118.61 | 119.06 | 117.64 | 117.84 | 4,779,543 | -0.61(-0.51%) |
Sep 16, 2013 | 118.71 | 119.46 | 118.11 | 118.44 | 6,371,042 | +0.60(+0.51%) |
Sep 13, 2013 | 117.25 | 118.41 | 117.13 | 117.84 | 6,050,553 | +0.88(+0.75%) |
Sep 12, 2013 | 117.10 | 117.32 | 116.42 | 116.96 | 5,470,817 | +0.02(+0.02%) |
Sep 11, 2013 | 114.57 | 117.05 | 114.56 | 116.94 | 8,089,126 | +2.51(+2.20%) |
Sep 10, 2013 | 114.80 | 115.07 | 114.29 | 114.43 | 5,135,842 | +0.99(+0.88%) |
Sep 09, 2013 | 112.64 | 113.75 | 112.41 | 113.43 | 4,781,191 | +1.19(+1.06%) |
Sep 06, 2013 | 113.23 | 113.44 | 112.01 | 112.24 | 4,735,153 | -0.69(-0.61%) |
Sep 05, 2013 | 112.44 | 113.45 | 112.26 | 112.92 | 4,674,687 | +0.62(+0.56%) |
Sep 04, 2013 | 112.58 | 112.95 | 111.80 | 112.30 | 4,231,573 | -0.51(-0.45%) |
Sep 03, 2013 | 112.61 | 113.03 | 111.92 | 112.81 | 5,675,838 | +1.04(+0.93%) |
Aug 30, 2013 | 112.07 | 112.21 | 111.31 | 111.77 | 4,453,729 | -0.23(-0.20%) |
Aug 29, 2013 | 111.58 | 112.65 | 111.26 | 112.00 | 4,746,344 | +0.30(+0.26%) |
Aug 28, 2013 | 112.02 | 112.51 | 111.06 | 111.70 | 6,479,175 | -0.36(-0.32%) |
Aug 27, 2013 | 112.61 | 113.14 | 111.96 | 112.06 | 5,202,702 | -1.23(-1.08%) |
Aug 26, 2013 | 113.61 | 114.67 | 113.25 | 113.29 | 3,545,289 | -0.42(-0.37%) |
Aug 23, 2013 | 113.66 | 113.90 | 113.18 | 113.70 | 3,742,655 | +0.14(+0.12%) |
Aug 22, 2013 | 113.84 | 114.21 | 112.99 | 113.56 | 3,835,882 | +0.20(+0.18%) |
Aug 21, 2013 | 113.24 | 114.41 | 113.00 | 113.36 | 5,790,376 | +0.18(+0.16%) |
Aug 20, 2013 | 113.06 | 113.83 | 112.32 | 113.18 | 5,089,226 | +0.20(+0.18%) |
Aug 19, 2013 | 113.63 | 114.37 | 112.82 | 112.97 | 5,296,535 | -0.68(-0.60%) |
Aug 16, 2013 | 113.78 | 114.34 | 113.66 | 113.66 | 5,590,054 | -0.28(-0.24%) |
Aug 15, 2013 | 114.20 | 114.67 | 113.72 | 113.93 | 6,012,715 | -1.07(-0.93%) |
Aug 14, 2013 | 115.64 | 115.85 | 114.86 | 115.00 | 4,711,015 | -0.55(-0.47%) |
Aug 13, 2013 | 116.23 | 116.51 | 115.02 | 115.54 | 5,777,534 | -0.41(-0.35%) |
Aug 12, 2013 | 114.66 | 116.24 | 114.61 | 115.95 | 4,932,343 | +0.78(+0.68%) |
Aug 09, 2013 | 115.29 | 116.00 | 114.67 | 115.18 | 5,299,844 | -0.07(-0.06%) |
Aug 08, 2013 | 116.18 | 116.43 | 114.54 | 115.24 | 7,403,471 | -0.39(-0.33%) |
Aug 07, 2013 | 116.27 | 116.47 | 115.32 | 115.63 | 6,355,436 | -0.91(-0.78%) |
Aug 06, 2013 | 117.31 | 117.47 | 116.10 | 116.54 | 9,594,895 | -2.75(-2.31%) |
Aug 05, 2013 | 119.08 | 119.52 | 118.59 | 119.29 | 4,082,210 | +0.21(+0.17%) |
Aug 02, 2013 | 119.29 | 119.29 | 117.90 | 119.08 | 6,348,846 | -0.40(-0.33%) |
Aug 01, 2013 | 119.99 | 120.31 | 119.23 | 119.48 | 4,716,302 | +0.47(+0.39%) |
Jul 31, 2013 | 118.67 | 120.15 | 118.67 | 119.01 | 6,244,080 | -0.59(-0.49%) |
Jul 30, 2013 | 120.20 | 120.71 | 119.48 | 119.60 | 4,364,675 | -0.12(-0.10%) |
Jul 29, 2013 | 120.10 | 120.32 | 119.31 | 119.72 | 3,464,012 | -0.70(-0.58%) |
Jul 26, 2013 | 119.95 | 120.43 | 118.98 | 120.42 | 4,072,611 | +0.08(+0.07%) |
Jul 25, 2013 | 119.78 | 120.71 | 119.39 | 120.34 | 4,939,984 | +0.37(+0.31%) |
Jul 24, 2013 | 119.56 | 120.39 | 119.51 | 119.97 | 4,847,525 | +1.00(+0.84%) |
Jul 23, 2013 | 118.50 | 119.86 | 118.44 | 118.97 | 4,693,758 | +0.54(+0.46%) |
Jul 22, 2013 | 118.17 | 119.47 | 118.09 | 118.43 | 5,568,746 | +0.34(+0.28%) |
Jul 19, 2013 | 120.76 | 120.81 | 117.91 | 118.09 | 11,469,808 | -2.72(-2.25%) |
Jul 18, 2013 | 120.98 | 122.61 | 119.59 | 120.81 | 13,756,068 | +2.56(+2.16%) |
Jul 17, 2013 | 118.81 | 118.92 | 117.78 | 118.25 | 11,212,179 | -0.03(-0.03%) |
Jul 16, 2013 | 118.40 | 118.73 | 117.57 | 118.28 | 6,139,951 | -0.09(-0.08%) |
Jul 15, 2013 | 117.41 | 118.92 | 116.96 | 118.37 | 9,305,506 | +1.18(+1.01%) |
Jul 12, 2013 | 117.81 | 118.19 | 116.90 | 117.20 | 7,368,200 | -0.45(-0.38%) |
Jul 11, 2013 | 118.24 | 118.44 | 117.53 | 117.64 | 6,848,891 | +0.34(+0.29%) |
Jul 10, 2013 | 116.86 | 118.03 | 116.71 | 117.31 | 6,452,017 | +0.58(+0.50%) |
Jul 09, 2013 | 117.08 | 117.64 | 116.41 | 116.73 | 8,529,331 | -2.25(-1.89%) |
Jul 08, 2013 | 119.35 | 119.46 | 118.75 | 118.97 | 4,832,151 | +0.03(+0.03%) |
Jul 05, 2013 | 118.67 | 119.08 | 117.38 | 118.94 | 3,946,360 | +1.03(+0.87%) |
Jul 03, 2013 | 116.53 | 118.51 | 116.24 | 117.92 | 3,078,318 | +1.07(+0.91%) |
Jul 02, 2013 | 116.41 | 117.90 | 116.09 | 116.85 | 5,994,763 | +0.14(+0.12%) |
Jul 01, 2013 | 117.25 | 118.25 | 116.62 | 116.71 | 7,280,405 | +0.10(+0.09%) |
Jun 28, 2013 | 116.99 | 117.56 | 114.96 | 116.61 | 16,481,919 | -2.77(-2.32%) |
Jun 27, 2013 | 119.62 | 120.14 | 119.16 | 119.38 | 5,761,390 | +0.48(+0.41%) |
Jun 26, 2013 | 119.58 | 119.73 | 118.68 | 118.90 | 5,441,392 | -0.07(-0.06%) |
Jun 25, 2013 | 119.17 | 119.34 | 117.86 | 118.97 | 6,306,257 | +0.88(+0.74%) |
Jun 24, 2013 | 118.37 | 118.93 | 117.58 | 118.09 | 7,139,185 | -1.17(-0.98%) |
Jun 21, 2013 | 121.12 | 121.13 | 118.09 | 119.27 | 14,617,474 | -1.15(-0.96%) |
Jun 20, 2013 | 122.44 | 123.07 | 120.38 | 120.42 | 7,401,530 | -2.80(-2.27%) |
Jun 19, 2013 | 124.74 | 125.10 | 123.21 | 123.22 | 4,664,241 | -1.79(-1.43%) |
Jun 18, 2013 | 123.88 | 125.75 | 123.79 | 125.01 | 5,372,476 | +1.12(+0.90%) |
Jun 17, 2013 | 124.13 | 125.19 | 123.59 | 123.89 | 5,277,188 | +0.51(+0.42%) |
Jun 14, 2013 | 124.46 | 124.93 | 123.14 | 123.38 | 4,596,810 | -0.96(-0.77%) |
Jun 13, 2013 | 122.65 | 124.72 | 122.24 | 124.33 | 4,752,239 | +1.57(+1.28%) |
Jun 12, 2013 | 124.84 | 125.23 | 122.35 | 122.77 | 5,588,158 | -1.70(-1.36%) |
Jun 11, 2013 | 123.97 | 125.67 | 123.57 | 124.46 | 4,612,643 | -0.63(-0.51%) |
Jun 10, 2013 | 126.29 | 126.29 | 125.03 | 125.10 | 4,346,654 | -0.81(-0.64%) |
Jun 07, 2013 | 124.99 | 125.91 | 124.54 | 125.91 | 4,840,479 | +1.56(+1.25%) |
Jun 06, 2013 | 123.87 | 124.60 | 122.93 | 124.35 | 6,030,289 | +0.65(+0.52%) |
Jun 05, 2013 | 125.18 | 125.87 | 123.50 | 123.71 | 6,908,451 | -2.11(-1.67%) |
Jun 04, 2013 | 127.28 | 127.53 | 125.14 | 125.81 | 5,896,994 | -1.68(-1.32%) |
Jun 03, 2013 | 127.07 | 128.17 | 126.51 | 127.50 | 5,447,040 | +0.57(+0.45%) |
May 31, 2013 | 127.28 | 129.34 | 126.93 | 126.93 | 8,113,091 | -0.82(-0.64%) |
May 30, 2013 | 126.29 | 128.74 | 126.29 | 127.75 | 7,210,548 | +0.88(+0.69%) |
May 29, 2013 | 125.83 | 127.17 | 125.72 | 126.87 | 5,636,600 | +0.09(+0.07%) |
May 28, 2013 | 126.58 | 127.28 | 126.40 | 126.78 | 6,574,251 | +1.26(+1.00%) |
May 24, 2013 | 124.90 | 125.96 | 124.73 | 125.53 | 5,401,297 | -0.27(-0.21%) |
May 23, 2013 | 125.38 | 127.29 | 125.17 | 125.79 | 8,489,924 | -0.51(-0.40%) |
May 22, 2013 | 127.22 | 128.23 | 125.77 | 126.30 | 8,500,890 | -1.01(-0.80%) |
May 21, 2013 | 126.45 | 127.82 | 126.31 | 127.31 | 4,886,615 | +0.64(+0.51%) |
May 20, 2013 | 126.93 | 127.62 | 126.56 | 126.67 | 5,923,632 | -0.51(-0.40%) |
May 17, 2013 | 125.24 | 127.83 | 125.08 | 127.19 | 9,348,620 | +2.29(+1.83%) |
May 16, 2013 | 124.48 | 126.06 | 124.48 | 124.90 | 7,386,359 | +0.84(+0.67%) |
May 15, 2013 | 123.41 | 124.28 | 123.28 | 124.06 | 6,601,499 | +0.52(+0.42%) |
May 13, 2013 | 124.59 | 124.76 | 123.39 | 123.54 | 5,978,666 | -1.22(-0.98%) |
May 10, 2013 | 124.09 | 124.80 | 123.76 | 124.76 | 5,374,782 | +0.75(+0.60%) |
May 09, 2013 | 124.90 | 125.09 | 123.69 | 124.01 | 5,805,229 | -0.96(-0.77%) |
May 08, 2013 | 123.83 | 124.99 | 123.57 | 124.98 | 5,902,642 | +1.31(+1.06%) |
May 07, 2013 | 123.17 | 123.73 | 122.47 | 123.67 | 5,647,133 | +0.52(+0.42%) |
May 06, 2013 | 123.77 | 123.89 | 122.39 | 123.15 | 7,947,990 | -1.05(-0.85%) |
May 03, 2013 | 123.86 | 124.70 | 122.92 | 124.20 | 7,400,844 | +1.29(+1.05%) |
May 02, 2013 | 121.54 | 122.94 | 121.31 | 122.92 | 6,496,383 | +1.68(+1.38%) |
May 01, 2013 | 122.60 | 122.78 | 120.98 | 121.24 | 8,066,914 | -1.77(-1.44%) |
Apr 30, 2013 | 120.94 | 123.04 | 119.86 | 123.01 | 12,415,949 | +2.06(+1.70%) |
Apr 29, 2013 | 118.30 | 121.27 | 118.22 | 120.95 | 9,769,844 | +2.94(+2.49%) |
Apr 26, 2013 | 117.92 | 118.22 | 117.37 | 118.01 | 5,746,863 | +0.22(+0.19%) |
Apr 25, 2013 | 117.03 | 118.53 | 116.80 | 117.79 | 7,659,702 | +1.36(+1.17%) |
Apr 24, 2013 | 116.70 | 116.91 | 116.05 | 116.43 | 6,082,207 | +0.06(+0.05%) |
Apr 23, 2013 | 114.95 | 116.94 | 114.55 | 116.37 | 10,367,089 | +2.30(+2.01%) |
Apr 22, 2013 | 116.09 | 116.23 | 113.98 | 114.08 | 16,212,011 | -1.32(-1.14%) |
Apr 19, 2013 | 118.88 | 119.34 | 115.25 | 115.39 | 31,034,244 | -10.42(-8.28%) |
Apr 18, 2013 | 127.61 | 127.69 | 125.20 | 125.81 | 10,678,407 | -1.53(-1.20%) |
Apr 17, 2013 | 127.86 | 128.20 | 127.23 | 127.34 | 5,383,863 | -1.41(-1.10%) |
Apr 16, 2013 | 128.05 | 128.75 | 127.05 | 128.75 | 4,709,237 | +1.66(+1.31%) |
Apr 15, 2013 | 127.81 | 128.56 | 127.09 | 127.09 | 6,944,964 | -1.29(-1.00%) |
Apr 12, 2013 | 128.02 | 128.44 | 127.41 | 128.38 | 5,212,824 | -0.94(-0.72%) |
Apr 11, 2013 | 128.45 | 129.42 | 128.06 | 129.31 | 6,019,091 | +0.56(+0.43%) |
Apr 10, 2013 | 128.67 | 129.06 | 127.82 | 128.75 | 5,801,822 | +1.69(+1.33%) |
Apr 09, 2013 | 127.27 | 127.54 | 126.69 | 127.06 | 4,243,583 | -0.06(-0.05%) |
Apr 08, 2013 | 126.97 | 127.13 | 125.92 | 127.13 | 3,871,324 | -0.05(-0.04%) |
Apr 05, 2013 | 126.99 | 127.44 | 125.32 | 127.18 | 6,830,202 | -1.15(-0.90%) |
Apr 04, 2013 | 129.22 | 129.32 | 127.56 | 128.34 | 6,107,880 | -0.82(-0.63%) |
Apr 03, 2013 | 130.16 | 130.51 | 129.13 | 129.15 | 5,151,772 | -1.03(-0.79%) |
Apr 02, 2013 | 129.31 | 130.40 | 128.49 | 130.19 | 5,131,578 | +1.20(+0.93%) |
Apr 01, 2013 | 129.24 | 129.66 | 128.30 | 128.98 | 3,531,739 | -0.56(-0.43%) |
Mar 28, 2013 | 127.44 | 129.63 | 127.38 | 129.54 | 6,179,520 | +1.46(+1.14%) |
Mar 27, 2013 | 128.12 | 128.85 | 127.60 | 128.08 | 5,307,475 | -0.89(-0.69%) |
Mar 26, 2013 | 128.61 | 129.06 | 128.45 | 128.97 | 3,787,472 | +0.98(+0.77%) |
Mar 25, 2013 | 129.08 | 129.25 | 127.57 | 127.99 | 5,338,894 | -0.81(-0.63%) |
Mar 22, 2013 | 128.88 | 129.46 | 128.52 | 128.80 | 4,991,461 | -0.11(-0.09%) |
Mar 21, 2013 | 129.34 | 129.36 | 127.61 | 128.91 | 9,600,349 | -1.70(-1.30%) |
Mar 20, 2013 | 130.43 | 131.07 | 130.15 | 130.61 | 4,971,202 | +0.98(+0.76%) |
Mar 19, 2013 | 130.05 | 130.65 | 128.65 | 129.63 | 5,266,634 | +0.14(+0.11%) |
Mar 18, 2013 | 129.30 | 130.27 | 129.14 | 129.49 | 4,949,751 | -1.04(-0.80%) |
Mar 15, 2013 | 130.81 | 131.12 | 129.61 | 130.53 | 13,069,111 | -0.53(-0.41%) |
Mar 14, 2013 | 128.84 | 131.10 | 128.84 | 131.06 | 9,065,084 | +2.27(+1.76%) |
Mar 13, 2013 | 127.66 | 128.97 | 127.40 | 128.79 | 5,525,788 | +0.92(+0.72%) |
Mar 12, 2013 | 127.17 | 127.98 | 126.99 | 127.87 | 5,913,761 | +0.29(+0.22%) |
Mar 11, 2013 | 127.56 | 127.66 | 126.96 | 127.59 | 5,021,501 | -0.18(-0.14%) |
Mar 08, 2013 | 127.45 | 127.99 | 127.19 | 127.77 | 6,093,878 | +0.58(+0.46%) |
Mar 07, 2013 | 126.50 | 127.30 | 126.47 | 127.19 | 6,395,742 | +0.63(+0.50%) |
Mar 06, 2013 | 125.73 | 126.62 | 125.51 | 126.56 | 5,919,200 | +1.12(+0.90%) |
Mar 05, 2013 | 125.03 | 126.14 | 124.92 | 125.43 | 6,269,598 | +0.81(+0.65%) |
Mar 04, 2013 | 123.04 | 124.62 | 123.01 | 124.62 | 6,081,329 | +1.38(+1.12%) |
Mar 01, 2013 | 121.86 | 123.25 | 121.08 | 123.23 | 5,449,166 | +1.26(+1.04%) |
Feb 28, 2013 | 122.77 | 122.97 | 121.94 | 121.97 | 7,722,341 | -0.91(-0.74%) |
Feb 27, 2013 | 120.79 | 123.14 | 120.61 | 122.88 | 6,891,731 | +1.94(+1.60%) |
Feb 26, 2013 | 120.63 | 121.41 | 120.15 | 120.94 | 5,584,394 | +0.99(+0.83%) |
Feb 25, 2013 | 122.48 | 122.97 | 119.95 | 119.95 | 6,331,624 | -2.17(-1.78%) |
Feb 22, 2013 | 121.00 | 122.13 | 120.76 | 122.13 | 5,117,454 | +1.68(+1.39%) |
Feb 21, 2013 | 120.63 | 120.90 | 120.32 | 120.45 | 6,459,520 | -0.60(-0.49%) |
Feb 20, 2013 | 121.84 | 122.51 | 120.77 | 121.05 | 6,117,465 | -0.61(-0.50%) |
Feb 19, 2013 | 121.83 | 122.61 | 121.60 | 121.66 | 4,936,894 | -0.40(-0.33%) |
Feb 15, 2013 | 121.45 | 122.22 | 121.36 | 122.06 | 5,973,516 | +0.81(+0.67%) |
Feb 14, 2013 | 121.30 | 121.66 | 121.02 | 121.25 | 5,423,960 | -0.27(-0.22%) |
Feb 13, 2013 | 121.86 | 122.04 | 121.20 | 121.52 | 3,572,624 | +0.03(+0.02%) |
Feb 12, 2013 | 121.47 | 121.91 | 120.87 | 121.49 | 4,053,455 | -0.07(-0.06%) |
Feb 11, 2013 | 122.06 | 122.65 | 121.31 | 121.56 | 4,848,530 | -0.92(-0.75%) |
Feb 08, 2013 | 121.45 | 122.73 | 121.27 | 122.49 | 4,763,902 | +1.18(+0.97%) |
Feb 07, 2013 | 121.84 | 122.02 | 120.66 | 121.31 | 5,065,945 | -0.78(-0.64%) |
Feb 06, 2013 | 121.70 | 122.25 | 121.20 | 122.08 | 5,967,286 | -1.17(-0.95%) |
Feb 04, 2013 | 123.49 | 124.00 | 123.12 | 123.25 | 5,272,557 | -0.84(-0.68%) |
Feb 01, 2013 | 123.77 | 124.19 | 123.28 | 124.09 | 5,574,039 | +1.28(+1.04%) |
Jan 31, 2013 | 122.97 | 123.66 | 122.75 | 122.82 | 5,110,662 | -0.27(-0.22%) |
Jan 30, 2013 | 123.19 | 123.91 | 122.89 | 123.09 | 4,957,913 | -0.23(-0.19%) |
Jan 29, 2013 | 123.58 | 124.42 | 123.16 | 123.32 | 5,980,629 | -0.62(-0.50%) |
Jan 28, 2013 | 123.89 | 124.72 | 123.60 | 123.94 | 4,668,710 | -0.02(-0.02%) |
Jan 25, 2013 | 123.65 | 124.09 | 123.46 | 123.97 | 5,554,252 | +0.33(+0.27%) |
Jan 24, 2013 | 123.32 | 124.02 | 122.82 | 123.63 | 7,353,076 | -0.18(-0.15%) |
Jan 23, 2013 | 123.08 | 126.15 | 122.99 | 123.81 | 20,716,438 | +5.23(+4.41%) |
Jan 22, 2013 | 117.55 | 118.59 | 117.34 | 118.59 | 11,826,097 | +0.97(+0.83%) |
Jan 18, 2013 | 117.35 | 117.94 | 117.21 | 117.61 | 7,539,858 | +0.50(+0.42%) |
Jan 17, 2013 | 117.24 | 117.61 | 116.87 | 117.12 | 6,422,424 | +0.64(+0.55%) |
Jan 16, 2013 | 116.12 | 116.83 | 115.73 | 116.48 | 4,898,878 | +0.05(+0.05%) |
Jan 15, 2013 | 115.70 | 116.56 | 115.15 | 116.42 | 6,898,255 | -0.07(-0.06%) |
Jan 14, 2013 | 116.62 | 116.89 | 115.97 | 116.50 | 6,898,235 | -1.11(-0.94%) |
Jan 11, 2013 | 117.42 | 117.94 | 116.67 | 117.60 | 6,415,997 | +0.95(+0.81%) |
Jan 10, 2013 | 116.51 | 116.70 | 115.69 | 116.65 | 5,965,733 | +0.34(+0.29%) |
Jan 09, 2013 | 117.02 | 117.02 | 115.91 | 116.31 | 5,310,880 | -0.33(-0.29%) |
Jan 08, 2013 | 116.68 | 116.91 | 115.88 | 116.65 | 5,006,768 | -0.16(-0.14%) |
Jan 07, 2013 | 116.97 | 117.20 | 116.33 | 116.81 | 4,732,634 | -0.51(-0.44%) |
Jan 04, 2013 | 117.44 | 117.61 | 116.59 | 117.32 | 5,588,928 | -0.77(-0.66%) |
Jan 03, 2013 | 118.34 | 118.72 | 117.60 | 118.10 | 6,026,625 | -0.65(-0.55%) |
Jan 02, 2013 | 118.45 | 118.75 | 115.85 | 118.75 | 7,001,086 | +2.90(+2.51%) |
Dec 31, 2012 | 114.44 | 115.93 | 114.21 | 115.85 | 7,525,137 | +1.04(+0.91%) |
Dec 28, 2012 | 115.58 | 116.25 | 114.81 | 114.81 | 5,852,218 | -1.74(-1.49%) |
Dec 27, 2012 | 115.84 | 116.89 | 115.33 | 116.55 | 6,560,119 | +0.46(+0.40%) |
Dec 26, 2012 | 116.25 | 117.05 | 115.49 | 116.09 | 4,590,724 | -0.27(-0.23%) |
Dec 24, 2012 | 116.76 | 117.23 | 116.13 | 116.36 | 2,697,113 | -0.62(-0.53%) |
Dec 21, 2012 | 116.79 | 117.63 | 115.86 | 116.98 | 13,602,320 | -0.82(-0.69%) |
Dec 20, 2012 | 117.61 | 117.91 | 116.82 | 117.80 | 6,918,952 | -0.19(-0.16%) |
Dec 19, 2012 | 118.21 | 118.81 | 117.94 | 117.98 | 7,061,048 | -0.37(-0.31%) |
Dec 18, 2012 | 117.24 | 118.49 | 117.23 | 118.35 | 6,812,019 | +1.25(+1.07%) |
Dec 17, 2012 | 115.98 | 117.28 | 115.98 | 117.10 | 6,270,466 | +1.12(+0.97%) |
Dec 14, 2012 | 115.93 | 116.97 | 115.67 | 115.98 | 6,327,482 | -0.14(-0.12%) |
Dec 13, 2012 | 116.23 | 116.76 | 115.74 | 116.11 | 5,990,760 | -0.58(-0.50%) |
Dec 12, 2012 | 117.69 | 117.78 | 116.40 | 116.69 | 7,013,715 | -0.76(-0.64%) |
Dec 11, 2012 | 116.83 | 117.81 | 116.82 | 117.45 | 6,851,897 | +0.95(+0.82%) |
Dec 10, 2012 | 116.22 | 117.05 | 115.91 | 116.50 | 5,685,236 | +0.41(+0.35%) |
Dec 07, 2012 | 115.00 | 116.24 | 114.98 | 116.09 | 6,765,823 | +1.36(+1.19%) |
Dec 06, 2012 | 114.41 | 115.02 | 113.95 | 114.73 | 5,318,491 | +0.64(+0.56%) |
Dec 05, 2012 | 114.31 | 114.58 | 113.06 | 114.09 | 6,948,586 | -0.43(-0.37%) |