Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 129.86 | 130.93 | 130.93 | 130.93 | 127,997 | +2.02(+1.56%) |
Dec 30, 2013 | 128.66 | 129.29 | 128.25 | 128.91 | 108,324 | -1.42(-1.09%) |
Dec 27, 2013 | 129.43 | 130.33 | 128.94 | 130.33 | 105,803 | +1.16(+0.90%) |
Dec 26, 2013 | 130.46 | 130.46 | 128.44 | 129.17 | 51,669 | -0.38(-0.29%) |
Dec 24, 2013 | 129.03 | 129.93 | 128.25 | 129.54 | 58,974 | +1.14(+0.89%) |
Dec 23, 2013 | 128.65 | 129.26 | 127.85 | 128.41 | 113,423 | -0.80(-0.62%) |
Dec 20, 2013 | 127.41 | 129.74 | 127.41 | 129.21 | 316,936 | +1.33(+1.04%) |
Dec 19, 2013 | 127.86 | 128.37 | 126.98 | 127.88 | 152,364 | -2.16(-1.66%) |
Dec 18, 2013 | 128.36 | 130.49 | 127.26 | 130.04 | 172,992 | +2.25(+1.76%) |
Dec 17, 2013 | 128.10 | 128.48 | 127.44 | 127.79 | 291,720 | -4.65(-3.51%) |
Dec 16, 2013 | 133.00 | 133.90 | 132.24 | 132.44 | 250,913 | -3.36(-2.47%) |
Dec 13, 2013 | 135.77 | 135.96 | 134.66 | 135.79 | 114,965 | -0.16(-0.12%) |
Dec 12, 2013 | 136.64 | 136.73 | 135.43 | 135.96 | 104,092 | -0.52(-0.38%) |
Dec 11, 2013 | 140.19 | 140.19 | 136.19 | 136.47 | 369,393 | -4.84(-3.43%) |
Dec 10, 2013 | 140.44 | 141.45 | 140.34 | 141.31 | 111,116 | +1.53(+1.09%) |
Dec 09, 2013 | 140.40 | 140.40 | 139.12 | 139.78 | 124,391 | -1.58(-1.12%) |
Dec 06, 2013 | 140.57 | 142.17 | 140.29 | 141.36 | 169,172 | +1.07(+0.76%) |
Dec 05, 2013 | 141.54 | 141.54 | 139.95 | 140.29 | 143,842 | -1.27(-0.90%) |
Dec 04, 2013 | 140.99 | 142.60 | 140.42 | 141.56 | 97,953 | -0.86(-0.60%) |
Dec 03, 2013 | 142.57 | 143.03 | 141.57 | 142.42 | 135,903 | +0.24(+0.17%) |
Dec 02, 2013 | 142.80 | 143.71 | 142.00 | 142.19 | 183,754 | -0.61(-0.43%) |
Nov 29, 2013 | 142.53 | 143.01 | 141.73 | 142.80 | 48,993 | +1.67(+1.18%) |
Nov 27, 2013 | 140.53 | 141.54 | 140.01 | 141.13 | 81,938 | +0.42(+0.30%) |
Nov 26, 2013 | 140.02 | 141.11 | 139.76 | 140.71 | 61,516 | +1.00(+0.71%) |
Nov 25, 2013 | 141.40 | 141.97 | 139.49 | 139.72 | 279,789 | -1.60(-1.14%) |
Nov 22, 2013 | 141.58 | 141.63 | 140.59 | 141.32 | 117,290 | -0.31(-0.22%) |
Nov 21, 2013 | 141.08 | 142.18 | 141.08 | 141.63 | 114,184 | +0.70(+0.50%) |
Nov 20, 2013 | 142.09 | 142.84 | 140.42 | 140.93 | 117,485 | -2.60(-1.81%) |
Nov 19, 2013 | 144.41 | 144.41 | 142.62 | 143.53 | 269,313 | +0.07(+0.05%) |
Nov 18, 2013 | 142.10 | 144.17 | 141.88 | 143.46 | 253,474 | +3.04(+2.17%) |
Nov 15, 2013 | 138.49 | 141.17 | 138.49 | 140.42 | 284,589 | +4.00(+2.93%) |
Nov 14, 2013 | 134.65 | 136.66 | 134.37 | 136.42 | 225,539 | +1.03(+0.76%) |
Nov 13, 2013 | 133.89 | 135.71 | 132.56 | 135.40 | 183,259 | -0.48(-0.35%) |
Nov 12, 2013 | 137.41 | 137.41 | 135.32 | 135.88 | 90,696 | -2.70(-1.95%) |
Nov 11, 2013 | 138.98 | 139.55 | 137.89 | 138.58 | 72,522 | -0.52(-0.37%) |
Nov 08, 2013 | 136.16 | 139.32 | 136.06 | 139.09 | 181,010 | +2.32(+1.70%) |
Nov 07, 2013 | 138.43 | 139.30 | 136.45 | 136.77 | 120,640 | -1.88(-1.35%) |
Nov 06, 2013 | 138.87 | 140.22 | 138.15 | 138.65 | 111,396 | +1.42(+1.03%) |
Nov 05, 2013 | 138.84 | 138.84 | 137.14 | 137.23 | 163,104 | -3.20(-2.28%) |
Nov 04, 2013 | 141.17 | 141.17 | 139.74 | 140.43 | 77,464 | -0.47(-0.33%) |
Nov 01, 2013 | 141.70 | 141.79 | 139.85 | 140.90 | 164,359 | -0.24(-0.17%) |
Oct 31, 2013 | 141.97 | 142.83 | 140.79 | 141.15 | 289,881 | +0.77(+0.55%) |
Oct 30, 2013 | 141.35 | 142.65 | 139.76 | 140.37 | 116,318 | +1.21(+0.87%) |
Oct 29, 2013 | 138.17 | 139.36 | 137.82 | 139.16 | 78,291 | +1.91(+1.39%) |
Oct 28, 2013 | 137.48 | 138.42 | 136.53 | 137.25 | 137,020 | +0.85(+0.62%) |
Oct 25, 2013 | 136.49 | 137.11 | 135.93 | 136.40 | 151,641 | -0.35(-0.25%) |
Oct 24, 2013 | 138.28 | 138.28 | 136.09 | 136.74 | 130,415 | -2.37(-1.70%) |
Oct 23, 2013 | 139.26 | 139.67 | 137.96 | 139.11 | 290,313 | -5.17(-3.58%) |
Oct 22, 2013 | 144.28 | 145.37 | 143.73 | 144.28 | 100,507 | +0.22(+0.15%) |
Oct 21, 2013 | 144.04 | 144.26 | 143.42 | 144.06 | 134,179 | -1.74(-1.19%) |
Oct 18, 2013 | 145.46 | 145.81 | 144.51 | 145.80 | 73,170 | +0.97(+0.67%) |
Oct 17, 2013 | 143.99 | 145.11 | 143.19 | 144.83 | 80,441 | -0.21(-0.14%) |
Oct 16, 2013 | 144.54 | 145.46 | 144.22 | 145.04 | 69,220 | +2.07(+1.45%) |
Oct 15, 2013 | 144.05 | 144.22 | 142.67 | 142.97 | 116,893 | -2.16(-1.48%) |
Oct 14, 2013 | 144.16 | 145.47 | 143.72 | 145.12 | 150,330 | -0.29(-0.20%) |
Oct 11, 2013 | 141.89 | 145.41 | 141.68 | 145.41 | 158,215 | +3.38(+2.38%) |
Oct 10, 2013 | 140.44 | 142.07 | 140.00 | 142.03 | 184,270 | +1.28(+0.91%) |
Oct 09, 2013 | 141.63 | 141.63 | 139.88 | 140.74 | 153,308 | -1.30(-0.92%) |
Oct 08, 2013 | 143.73 | 144.33 | 141.77 | 142.05 | 177,803 | -0.35(-0.25%) |
Oct 07, 2013 | 142.28 | 143.24 | 141.93 | 142.40 | 239,858 | -1.88(-1.31%) |
Oct 04, 2013 | 143.64 | 144.41 | 143.58 | 144.28 | 60,259 | +1.94(+1.36%) |
Oct 03, 2013 | 143.20 | 143.54 | 139.70 | 142.34 | 45,627 | +0.45(+0.32%) |
Oct 02, 2013 | 141.14 | 142.02 | 140.13 | 141.89 | 45,690 | -0.12(-0.08%) |
Oct 01, 2013 | 140.93 | 142.39 | 140.85 | 142.01 | 111,519 | +1.22(+0.87%) |
Sep 30, 2013 | 141.54 | 141.95 | 139.83 | 140.79 | 153,783 | -1.51(-1.06%) |
Sep 27, 2013 | 142.78 | 143.16 | 141.72 | 142.30 | 102,797 | +0.80(+0.56%) |
Sep 26, 2013 | 141.94 | 142.52 | 140.95 | 141.51 | 87,412 | -0.70(-0.49%) |
Sep 25, 2013 | 142.27 | 143.18 | 141.72 | 142.21 | 67,713 | +0.03(+0.02%) |
Sep 24, 2013 | 141.79 | 142.88 | 141.30 | 142.17 | 91,180 | -0.82(-0.58%) |
Sep 23, 2013 | 143.90 | 144.77 | 142.99 | 143.00 | 110,540 | -0.35(-0.24%) |
Sep 20, 2013 | 146.10 | 146.10 | 143.20 | 143.34 | 181,392 | -2.76(-1.89%) |
Sep 19, 2013 | 145.29 | 146.27 | 144.06 | 146.10 | 139,230 | -1.02(-0.69%) |
Sep 18, 2013 | 143.87 | 147.12 | 142.78 | 147.12 | 226,307 | +3.01(+2.09%) |
Sep 17, 2013 | 144.28 | 144.90 | 143.73 | 144.11 | 92,388 | -0.80(-0.55%) |
Sep 16, 2013 | 146.13 | 146.15 | 144.59 | 144.91 | 133,759 | -0.61(-0.42%) |
Sep 13, 2013 | 144.83 | 146.22 | 144.67 | 145.52 | 265,368 | +1.62(+1.12%) |
Sep 12, 2013 | 145.22 | 145.37 | 143.41 | 143.90 | 155,547 | -2.42(-1.65%) |
Sep 11, 2013 | 145.53 | 146.78 | 145.19 | 146.32 | 56,463 | -1.03(-0.70%) |
Sep 10, 2013 | 146.96 | 147.55 | 146.56 | 147.35 | 168,076 | +1.01(+0.69%) |
Sep 09, 2013 | 145.62 | 146.89 | 145.05 | 146.34 | 197,335 | +2.87(+2.00%) |
Sep 06, 2013 | 144.84 | 145.00 | 142.41 | 143.47 | 132,257 | +1.60(+1.13%) |
Sep 05, 2013 | 142.48 | 143.46 | 141.38 | 141.87 | 109,269 | +0.70(+0.50%) |
Sep 04, 2013 | 140.93 | 141.37 | 140.33 | 141.17 | 116,560 | +1.11(+0.79%) |
Sep 03, 2013 | 140.53 | 141.26 | 139.07 | 140.06 | 142,051 | +2.42(+1.76%) |
Aug 30, 2013 | 136.44 | 137.94 | 136.00 | 137.63 | 352,889 | +0.41(+0.30%) |
Aug 29, 2013 | 137.50 | 137.89 | 135.58 | 137.22 | 148,595 | -1.91(-1.37%) |
Aug 28, 2013 | 136.96 | 140.03 | 136.06 | 139.13 | 234,297 | +5.10(+3.81%) |
Aug 27, 2013 | 135.49 | 135.81 | 134.03 | 134.03 | 244,557 | -3.03(-2.21%) |
Aug 26, 2013 | 139.10 | 139.11 | 136.61 | 137.06 | 199,119 | -2.18(-1.56%) |
Aug 23, 2013 | 137.98 | 139.35 | 137.31 | 139.24 | 294,822 | +1.96(+1.42%) |
Aug 22, 2013 | 137.29 | 137.93 | 137.00 | 137.28 | 181,113 | +1.17(+0.86%) |
Aug 21, 2013 | 136.98 | 138.25 | 134.55 | 136.11 | 205,606 | +0.47(+0.34%) |
Aug 20, 2013 | 132.76 | 137.05 | 132.76 | 135.64 | 339,724 | +3.27(+2.47%) |
Aug 19, 2013 | 132.44 | 132.57 | 131.56 | 132.38 | 144,637 | +0.78(+0.60%) |
Aug 16, 2013 | 130.45 | 132.38 | 130.06 | 131.59 | 401,141 | +2.18(+1.69%) |
Aug 15, 2013 | 128.98 | 129.90 | 127.86 | 129.41 | 153,736 | +0.43(+0.33%) |
Aug 14, 2013 | 129.21 | 129.41 | 128.25 | 128.98 | 118,238 | -0.25(-0.20%) |
Aug 13, 2013 | 128.54 | 129.73 | 127.17 | 129.24 | 167,002 | +2.44(+1.92%) |
Aug 12, 2013 | 125.96 | 126.81 | 125.35 | 126.80 | 156,539 | +2.77(+2.23%) |
Aug 09, 2013 | 124.01 | 125.08 | 122.79 | 124.03 | 210,120 | +0.27(+0.22%) |
Aug 08, 2013 | 122.72 | 124.41 | 122.10 | 123.76 | 82,500 | +1.73(+1.42%) |
Aug 07, 2013 | 122.74 | 123.33 | 121.84 | 122.03 | 64,754 | -0.49(-0.40%) |
Aug 06, 2013 | 124.13 | 124.13 | 122.10 | 122.52 | 142,328 | -2.63(-2.10%) |
Aug 05, 2013 | 124.77 | 125.31 | 124.25 | 125.15 | 57,687 | -0.45(-0.36%) |
Aug 02, 2013 | 126.55 | 126.75 | 124.82 | 125.59 | 92,577 | -1.06(-0.84%) |
Aug 01, 2013 | 125.28 | 127.45 | 125.28 | 126.65 | 135,604 | +3.20(+2.59%) |
Jul 31, 2013 | 123.56 | 124.37 | 122.32 | 123.45 | 69,251 | -0.12(-0.09%) |
Jul 30, 2013 | 125.84 | 125.84 | 123.13 | 123.57 | 221,039 | +0.17(+0.14%) |
Jul 29, 2013 | 124.51 | 124.65 | 123.16 | 123.40 | 94,424 | -2.44(-1.94%) |
Jul 26, 2013 | 125.50 | 125.95 | 123.84 | 125.84 | 106,569 | +0.12(+0.09%) |
Jul 25, 2013 | 124.99 | 125.74 | 124.41 | 125.72 | 51,801 | +0.68(+0.54%) |
Jul 24, 2013 | 126.31 | 126.39 | 124.38 | 125.04 | 96,012 | -0.89(-0.70%) |
Jul 23, 2013 | 125.94 | 126.72 | 125.28 | 125.93 | 129,628 | +3.14(+2.56%) |
Jul 22, 2013 | 122.70 | 123.94 | 122.40 | 122.79 | 78,826 | +0.33(+0.27%) |
Jul 19, 2013 | 123.09 | 123.09 | 121.99 | 122.46 | 106,438 | +0.23(+0.18%) |
Jul 18, 2013 | 122.76 | 123.42 | 122.03 | 122.23 | 104,961 | +0.08(+0.06%) |
Jul 17, 2013 | 122.37 | 123.47 | 121.78 | 122.15 | 87,810 | +0.63(+0.52%) |
Jul 16, 2013 | 120.81 | 121.79 | 120.60 | 121.52 | 151,625 | +1.43(+1.19%) |
Jul 15, 2013 | 119.61 | 120.40 | 119.28 | 120.09 | 186,780 | -0.45(-0.38%) |
Jul 12, 2013 | 120.56 | 121.29 | 119.56 | 120.55 | 153,761 | -0.29(-0.24%) |
Jul 11, 2013 | 119.96 | 120.94 | 119.21 | 120.84 | 315,230 | +6.01(+5.23%) |
Jul 10, 2013 | 115.56 | 115.87 | 113.97 | 114.83 | 220,508 | -1.54(-1.33%) |
Jul 09, 2013 | 116.84 | 117.04 | 115.99 | 116.37 | 199,493 | +0.75(+0.65%) |
Jul 08, 2013 | 115.94 | 117.11 | 115.14 | 115.62 | 287,569 | +1.37(+1.20%) |
Jul 05, 2013 | 114.18 | 114.31 | 112.38 | 114.25 | 128,750 | +1.90(+1.69%) |
Jul 03, 2013 | 111.54 | 113.17 | 110.81 | 112.34 | 87,539 | -1.08(-0.95%) |
Jul 02, 2013 | 114.76 | 115.93 | 112.58 | 113.42 | 181,026 | -1.90(-1.65%) |
Jul 01, 2013 | 116.04 | 116.28 | 114.81 | 115.32 | 197,202 | +0.36(+0.31%) |
Jun 28, 2013 | 113.92 | 116.20 | 113.39 | 114.97 | 223,241 | +1.59(+1.40%) |
Jun 27, 2013 | 113.55 | 114.08 | 112.75 | 113.38 | 159,860 | +2.03(+1.82%) |
Jun 26, 2013 | 112.27 | 112.38 | 110.07 | 111.34 | 172,945 | +0.23(+0.21%) |
Jun 25, 2013 | 112.23 | 112.57 | 110.08 | 111.11 | 164,636 | +1.83(+1.68%) |
Jun 24, 2013 | 107.81 | 110.40 | 106.58 | 109.28 | 295,653 | -2.75(-2.45%) |
Jun 21, 2013 | 112.57 | 113.26 | 110.47 | 112.02 | 281,005 | -0.60(-0.54%) |
Jun 20, 2013 | 115.45 | 115.56 | 111.50 | 112.63 | 399,186 | -5.93(-5.00%) |
Jun 19, 2013 | 120.10 | 120.61 | 118.08 | 118.56 | 219,477 | -1.49(-1.24%) |
Jun 18, 2013 | 119.83 | 120.33 | 119.35 | 120.05 | 111,321 | +0.68(+0.57%) |
Jun 17, 2013 | 119.72 | 119.83 | 118.59 | 119.37 | 255,433 | +4.77(+4.16%) |
Jun 14, 2013 | 116.52 | 116.57 | 114.32 | 114.60 | 160,491 | -2.51(-2.14%) |
Jun 13, 2013 | 115.42 | 117.53 | 115.04 | 117.10 | 146,971 | +1.09(+0.94%) |
Jun 12, 2013 | 117.40 | 117.58 | 115.71 | 116.02 | 110,389 | -0.87(-0.74%) |
Jun 11, 2013 | 116.93 | 117.78 | 116.17 | 116.88 | 172,023 | -2.47(-2.07%) |
Jun 10, 2013 | 119.31 | 119.67 | 118.22 | 119.35 | 85,490 | -1.20(-1.00%) |
Jun 07, 2013 | 119.85 | 121.14 | 119.01 | 120.56 | 99,584 | -0.13(-0.11%) |
Jun 06, 2013 | 119.06 | 120.69 | 118.71 | 120.69 | 100,215 | +0.62(+0.52%) |
Jun 05, 2013 | 121.18 | 121.54 | 119.88 | 120.06 | 98,914 | -1.89(-1.55%) |
Jun 04, 2013 | 122.44 | 122.88 | 121.13 | 121.95 | 105,734 | -0.33(-0.27%) |
Jun 03, 2013 | 120.91 | 122.52 | 120.60 | 122.28 | 121,773 | +2.95(+2.47%) |
May 31, 2013 | 121.06 | 121.56 | 119.31 | 119.33 | 142,394 | -1.96(-1.62%) |
May 30, 2013 | 121.25 | 122.11 | 120.82 | 121.30 | 161,495 | +0.29(+0.24%) |
May 29, 2013 | 120.67 | 121.58 | 119.87 | 121.01 | 164,199 | -1.68(-1.37%) |
May 28, 2013 | 122.14 | 123.14 | 121.16 | 122.69 | 204,513 | +2.63(+2.19%) |
May 24, 2013 | 120.53 | 120.66 | 119.02 | 120.06 | 242,227 | -2.48(-2.02%) |
May 23, 2013 | 121.28 | 123.38 | 120.86 | 122.53 | 331,298 | -1.21(-0.98%) |
May 22, 2013 | 125.30 | 127.25 | 123.51 | 123.75 | 242,862 | -2.17(-1.72%) |
May 21, 2013 | 126.24 | 127.01 | 124.07 | 125.91 | 366,455 | -0.33(-0.26%) |
May 20, 2013 | 124.65 | 126.28 | 124.52 | 126.24 | 121,522 | +1.72(+1.38%) |
May 17, 2013 | 123.02 | 125.25 | 123.02 | 124.52 | 122,410 | +2.05(+1.68%) |
May 16, 2013 | 123.06 | 124.25 | 122.06 | 122.46 | 768,593 | -1.85(-1.49%) |
May 15, 2013 | 124.67 | 124.93 | 123.94 | 124.31 | 433,842 | -0.03(-0.02%) |
May 13, 2013 | 124.89 | 125.00 | 124.07 | 124.34 | 332,199 | -2.50(-1.97%) |
May 10, 2013 | 126.74 | 127.41 | 125.37 | 126.84 | 428,431 | -0.57(-0.45%) |
May 09, 2013 | 127.57 | 128.14 | 126.85 | 127.41 | 143,136 | -1.75(-1.35%) |
May 08, 2013 | 127.48 | 129.16 | 127.48 | 129.16 | 108,317 | +1.82(+1.43%) |
May 07, 2013 | 126.49 | 127.70 | 126.22 | 127.35 | 85,646 | +2.03(+1.62%) |
May 06, 2013 | 124.18 | 125.47 | 124.18 | 125.32 | 88,434 | +0.52(+0.41%) |
May 03, 2013 | 124.34 | 125.71 | 123.83 | 124.80 | 128,145 | +0.97(+0.78%) |
May 02, 2013 | 122.36 | 123.99 | 121.79 | 123.83 | 99,118 | +0.66(+0.54%) |
May 01, 2013 | 125.37 | 125.37 | 122.93 | 123.17 | 128,722 | -2.47(-1.96%) |
Apr 30, 2013 | 124.94 | 125.81 | 123.71 | 125.64 | 95,295 | +0.17(+0.13%) |
Apr 29, 2013 | 124.82 | 125.68 | 123.91 | 125.47 | 106,650 | +2.08(+1.68%) |
Apr 26, 2013 | 124.92 | 125.68 | 122.61 | 123.39 | 104,119 | -2.29(-1.82%) |
Apr 25, 2013 | 124.73 | 126.05 | 124.57 | 125.68 | 118,026 | +2.55(+2.07%) |
Apr 24, 2013 | 121.24 | 123.24 | 121.09 | 123.13 | 160,686 | +1.68(+1.38%) |
Apr 23, 2013 | 119.64 | 121.45 | 119.40 | 121.45 | 189,749 | +2.09(+1.75%) |
Apr 22, 2013 | 119.55 | 120.10 | 118.43 | 119.36 | 117,277 | +1.07(+0.90%) |
Apr 19, 2013 | 118.19 | 118.55 | 117.42 | 118.30 | 120,482 | +2.75(+2.38%) |
Apr 18, 2013 | 115.85 | 116.35 | 114.82 | 115.55 | 61,482 | +0.17(+0.15%) |
Apr 17, 2013 | 116.82 | 116.82 | 114.68 | 115.38 | 120,632 | -2.68(-2.27%) |
Apr 16, 2013 | 117.58 | 118.22 | 116.98 | 118.06 | 115,682 | +1.77(+1.52%) |
Apr 15, 2013 | 119.18 | 119.63 | 116.24 | 116.29 | 233,622 | -6.14(-5.02%) |
Apr 12, 2013 | 122.36 | 122.83 | 121.35 | 122.43 | 98,443 | -0.89(-0.72%) |
Apr 11, 2013 | 123.84 | 124.22 | 123.15 | 123.32 | 90,277 | -1.32(-1.06%) |
Apr 10, 2013 | 123.54 | 124.73 | 123.05 | 124.64 | 143,065 | -0.54(-0.43%) |
Apr 09, 2013 | 123.91 | 126.25 | 123.10 | 125.19 | 117,827 | +1.51(+1.22%) |
Apr 08, 2013 | 122.72 | 124.03 | 122.52 | 123.68 | 90,030 | -0.50(-0.41%) |
Apr 05, 2013 | 122.40 | 124.70 | 122.32 | 124.18 | 144,948 | -2.33(-1.84%) |
Apr 04, 2013 | 126.88 | 127.55 | 125.43 | 126.51 | 129,694 | +0.07(+0.06%) |
Apr 03, 2013 | 129.62 | 129.62 | 126.41 | 126.44 | 133,502 | -3.45(-2.65%) |
Apr 02, 2013 | 130.00 | 130.74 | 129.50 | 129.89 | 120,576 | +2.39(+1.87%) |
Apr 01, 2013 | 128.43 | 128.54 | 127.34 | 127.50 | 72,321 | -0.93(-0.72%) |
Mar 28, 2013 | 128.92 | 129.75 | 128.43 | 128.43 | 71,197 | -1.60(-1.23%) |
Mar 27, 2013 | 129.67 | 130.22 | 128.63 | 130.02 | 110,970 | -0.51(-0.39%) |
Mar 26, 2013 | 129.78 | 130.92 | 129.70 | 130.53 | 156,378 | +3.18(+2.50%) |
Mar 25, 2013 | 128.76 | 129.24 | 127.12 | 127.35 | 184,153 | +3.24(+2.61%) |
Mar 22, 2013 | 123.93 | 124.91 | 123.34 | 124.11 | 139,397 | +0.62(+0.50%) |
Mar 21, 2013 | 124.25 | 124.70 | 123.28 | 123.50 | 74,686 | -1.58(-1.26%) |
Mar 20, 2013 | 124.85 | 125.40 | 124.39 | 125.08 | 157,866 | +2.61(+2.13%) |
Mar 19, 2013 | 123.90 | 124.01 | 122.17 | 122.47 | 155,984 | -2.62(-2.09%) |
Mar 18, 2013 | 124.82 | 125.74 | 124.74 | 125.09 | 77,048 | -1.21(-0.96%) |
Mar 15, 2013 | 126.08 | 126.84 | 125.56 | 126.29 | 187,665 | +0.22(+0.17%) |
Mar 14, 2013 | 125.52 | 126.56 | 125.11 | 126.08 | 150,227 | +0.97(+0.77%) |
Mar 13, 2013 | 125.14 | 125.94 | 124.65 | 125.11 | 123,345 | -1.30(-1.03%) |
Mar 12, 2013 | 127.12 | 128.01 | 126.17 | 126.41 | 142,519 | -2.08(-1.62%) |
Mar 11, 2013 | 128.81 | 129.61 | 128.32 | 128.49 | 104,048 | -1.12(-0.86%) |
Mar 08, 2013 | 130.10 | 130.74 | 128.93 | 129.61 | 117,589 | +1.86(+1.45%) |
Mar 07, 2013 | 127.42 | 128.58 | 126.97 | 127.75 | 144,516 | +0.64(+0.51%) |
Mar 06, 2013 | 127.25 | 127.35 | 126.43 | 127.11 | 92,442 | +0.39(+0.31%) |
Mar 05, 2013 | 126.63 | 127.72 | 126.29 | 126.72 | 111,341 | -0.26(-0.20%) |
Mar 04, 2013 | 126.80 | 127.35 | 125.90 | 126.98 | 147,440 | -1.86(-1.44%) |
Mar 01, 2013 | 128.39 | 129.12 | 127.64 | 128.84 | 173,320 | -1.91(-1.46%) |
Feb 28, 2013 | 131.06 | 132.72 | 130.69 | 130.75 | 129,469 | -0.44(-0.34%) |
Feb 27, 2013 | 129.96 | 131.61 | 129.71 | 131.19 | 129,915 | +0.32(+0.24%) |
Feb 26, 2013 | 131.13 | 131.42 | 129.07 | 130.87 | 92,380 | +0.27(+0.21%) |
Feb 25, 2013 | 133.45 | 133.54 | 130.60 | 130.60 | 167,476 | -2.41(-1.81%) |
Feb 22, 2013 | 132.83 | 133.76 | 132.40 | 133.01 | 69,463 | +0.17(+0.13%) |
Feb 21, 2013 | 133.48 | 133.54 | 132.22 | 132.83 | 74,887 | -0.38(-0.29%) |
Feb 20, 2013 | 135.20 | 135.26 | 133.19 | 133.21 | 124,974 | -2.96(-2.18%) |
Feb 19, 2013 | 135.72 | 136.72 | 135.24 | 136.18 | 99,469 | -1.09(-0.80%) |
Feb 15, 2013 | 137.69 | 137.78 | 136.75 | 137.27 | 148,818 | +0.62(+0.45%) |
Feb 14, 2013 | 136.29 | 136.95 | 136.15 | 136.65 | 88,275 | +0.79(+0.58%) |
Feb 13, 2013 | 134.31 | 135.97 | 134.31 | 135.86 | 138,287 | +1.98(+1.48%) |
Feb 12, 2013 | 133.97 | 134.70 | 133.58 | 133.88 | 41,481 | +0.09(+0.07%) |
Feb 11, 2013 | 134.53 | 134.91 | 133.79 | 133.80 | 40,178 | -1.08(-0.80%) |
Feb 08, 2013 | 134.74 | 135.13 | 134.35 | 134.88 | 57,270 | +1.46(+1.10%) |
Feb 07, 2013 | 135.68 | 135.84 | 132.91 | 133.41 | 118,169 | -2.72(-2.00%) |
Feb 06, 2013 | 134.92 | 136.14 | 134.14 | 136.14 | 97,381 | +0.06(+0.04%) |
Feb 04, 2013 | 138.02 | 138.03 | 135.90 | 136.08 | 130,823 | -3.27(-2.35%) |
Feb 01, 2013 | 139.22 | 139.66 | 138.00 | 139.35 | 89,743 | +1.65(+1.20%) |
Jan 31, 2013 | 138.36 | 139.15 | 137.65 | 137.70 | 125,766 | -1.60(-1.15%) |
Jan 30, 2013 | 140.81 | 141.36 | 138.82 | 139.30 | 176,612 | -0.91(-0.65%) |
Jan 29, 2013 | 138.56 | 140.47 | 138.16 | 140.21 | 137,976 | +3.56(+2.61%) |
Jan 28, 2013 | 138.08 | 138.08 | 136.54 | 136.65 | 62,010 | -1.23(-0.89%) |
Jan 25, 2013 | 137.25 | 138.47 | 137.12 | 137.88 | 193,349 | +0.40(+0.29%) |
Jan 24, 2013 | 136.87 | 138.43 | 136.37 | 137.48 | 277,419 | -1.19(-0.86%) |
Jan 23, 2013 | 139.28 | 139.38 | 138.67 | 138.67 | 111,850 | -1.09(-0.78%) |
Jan 22, 2013 | 139.24 | 139.97 | 139.16 | 139.76 | 94,284 | -1.28(-0.90%) |
Jan 18, 2013 | 140.93 | 141.66 | 140.07 | 141.03 | 111,966 | +0.93(+0.66%) |
Jan 17, 2013 | 139.47 | 140.65 | 139.24 | 140.11 | 74,427 | +0.64(+0.46%) |
Jan 16, 2013 | 138.69 | 139.75 | 138.43 | 139.46 | 68,015 | -0.11(-0.08%) |
Jan 15, 2013 | 139.93 | 141.13 | 139.29 | 139.57 | 195,111 | -1.56(-1.10%) |
Jan 14, 2013 | 141.50 | 141.50 | 140.50 | 141.13 | 80,041 | +0.07(+0.05%) |
Jan 11, 2013 | 140.59 | 141.47 | 140.16 | 141.06 | 182,435 | -2.74(-1.90%) |
Jan 10, 2013 | 143.85 | 144.25 | 142.93 | 143.80 | 140,435 | -0.45(-0.31%) |
Jan 09, 2013 | 144.05 | 145.08 | 143.73 | 144.25 | 178,323 | -0.89(-0.61%) |
Jan 08, 2013 | 145.94 | 145.94 | 144.88 | 145.14 | 112,957 | -2.37(-1.60%) |
Jan 07, 2013 | 148.52 | 148.52 | 147.07 | 147.50 | 94,792 | -3.32(-2.20%) |
Jan 04, 2013 | 149.61 | 151.05 | 149.61 | 150.82 | 38,447 | +0.82(+0.55%) |
Jan 03, 2013 | 150.12 | 151.21 | 149.10 | 150.01 | 101,819 | -1.96(-1.29%) |