Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 145.19 | 146.05 | 146.05 | 146.05 | 2,019,485 | +1.26(+0.87%) |
Dec 30, 2013 | 145.42 | 145.93 | 144.40 | 144.79 | 1,462,059 | -0.51(-0.35%) |
Dec 27, 2013 | 145.33 | 145.38 | 144.66 | 145.30 | 2,083,819 | -0.08(-0.06%) |
Dec 26, 2013 | 145.50 | 145.64 | 144.34 | 145.38 | 1,602,137 | +0.24(+0.16%) |
Dec 24, 2013 | 145.56 | 145.57 | 144.55 | 145.14 | 948,255 | -0.26(-0.18%) |
Dec 23, 2013 | 144.91 | 145.58 | 144.60 | 145.40 | 1,923,948 | +1.08(+0.75%) |
Dec 20, 2013 | 143.91 | 144.84 | 143.16 | 144.32 | 4,568,222 | +0.32(+0.22%) |
Dec 19, 2013 | 143.98 | 144.85 | 143.36 | 144.00 | 3,713,814 | -0.06(-0.04%) |
Dec 18, 2013 | 140.82 | 144.12 | 140.06 | 144.06 | 5,472,790 | +3.58(+2.55%) |
Dec 17, 2013 | 141.11 | 141.11 | 139.83 | 140.47 | 3,467,190 | -0.38(-0.27%) |
Dec 16, 2013 | 139.50 | 141.29 | 139.32 | 140.85 | 3,601,857 | +2.11(+1.52%) |
Dec 13, 2013 | 138.91 | 139.48 | 138.09 | 138.74 | 3,022,964 | +0.05(+0.04%) |
Dec 12, 2013 | 137.20 | 139.21 | 137.20 | 138.69 | 3,526,608 | +0.60(+0.44%) |
Dec 11, 2013 | 139.70 | 139.93 | 137.70 | 138.09 | 3,605,394 | -1.75(-1.25%) |
Dec 10, 2013 | 138.02 | 141.88 | 138.02 | 139.84 | 5,122,886 | +1.70(+1.23%) |
Dec 09, 2013 | 138.24 | 139.35 | 137.46 | 138.15 | 3,142,852 | +0.38(+0.28%) |
Dec 06, 2013 | 138.07 | 138.38 | 135.76 | 137.77 | 3,290,544 | +1.36(+1.00%) |
Dec 05, 2013 | 137.93 | 138.39 | 136.24 | 136.41 | 4,323,926 | -2.59(-1.86%) |
Dec 04, 2013 | 137.85 | 140.01 | 137.85 | 139.00 | 2,825,689 | +0.54(+0.39%) |
Dec 03, 2013 | 139.32 | 140.37 | 138.34 | 138.46 | 3,976,998 | -1.38(-0.98%) |
Dec 02, 2013 | 139.97 | 141.37 | 138.98 | 139.84 | 3,787,901 | +0.64(+0.46%) |
Nov 29, 2013 | 138.33 | 140.38 | 138.16 | 139.19 | 2,450,165 | +0.59(+0.43%) |
Nov 27, 2013 | 138.46 | 139.09 | 137.49 | 138.60 | 2,773,887 | +0.60(+0.44%) |
Nov 26, 2013 | 139.08 | 140.18 | 137.97 | 138.00 | 3,577,427 | -1.18(-0.85%) |
Nov 25, 2013 | 138.38 | 140.02 | 138.38 | 139.18 | 3,776,315 | +1.13(+0.82%) |
Nov 22, 2013 | 136.96 | 138.16 | 135.94 | 138.05 | 3,264,409 | +0.85(+0.62%) |
Nov 21, 2013 | 135.71 | 137.40 | 135.51 | 137.20 | 3,846,022 | +1.70(+1.25%) |
Nov 20, 2013 | 136.95 | 137.35 | 135.39 | 135.50 | 3,401,165 | -1.31(-0.96%) |
Nov 19, 2013 | 136.22 | 137.97 | 136.02 | 136.82 | 3,275,784 | +0.75(+0.55%) |
Nov 18, 2013 | 135.29 | 137.68 | 134.84 | 136.06 | 4,328,726 | +1.05(+0.78%) |
Nov 15, 2013 | 134.01 | 135.85 | 134.01 | 135.01 | 3,251,092 | +0.99(+0.74%) |
Nov 14, 2013 | 134.31 | 134.64 | 133.38 | 134.02 | 4,441,183 | +0.21(+0.16%) |
Nov 13, 2013 | 132.86 | 134.44 | 132.38 | 133.81 | 4,133,287 | +0.04(+0.03%) |
Nov 12, 2013 | 133.94 | 134.99 | 133.15 | 133.77 | 2,727,200 | -0.78(-0.58%) |
Nov 11, 2013 | 133.45 | 135.30 | 133.17 | 134.55 | 2,787,257 | +0.55(+0.41%) |
Nov 08, 2013 | 131.72 | 134.43 | 131.30 | 134.00 | 4,695,480 | +2.90(+2.21%) |
Nov 07, 2013 | 134.71 | 134.85 | 131.08 | 131.10 | 4,250,139 | -3.19(-2.37%) |
Nov 06, 2013 | 133.47 | 134.93 | 133.31 | 134.29 | 4,375,687 | +1.29(+0.97%) |
Nov 05, 2013 | 132.77 | 133.56 | 132.04 | 133.00 | 3,075,351 | -0.99(-0.74%) |
Nov 04, 2013 | 133.38 | 134.06 | 132.70 | 133.99 | 2,082,445 | +0.91(+0.68%) |
Nov 01, 2013 | 132.24 | 133.53 | 131.99 | 133.08 | 3,334,741 | +0.98(+0.74%) |
Oct 31, 2013 | 133.11 | 134.15 | 132.10 | 132.10 | 3,390,887 | -0.98(-0.73%) |
Oct 30, 2013 | 133.50 | 133.83 | 132.34 | 133.08 | 2,852,882 | -0.05(-0.04%) |
Oct 29, 2013 | 133.10 | 133.95 | 132.23 | 133.13 | 4,507,976 | +0.54(+0.41%) |
Oct 28, 2013 | 133.04 | 133.19 | 131.60 | 132.59 | 4,068,882 | -0.53(-0.40%) |
Oct 25, 2013 | 131.40 | 133.24 | 131.32 | 133.11 | 4,532,220 | +1.75(+1.33%) |
Oct 24, 2013 | 130.94 | 131.68 | 130.44 | 131.36 | 3,154,521 | +1.82(+1.41%) |
Oct 23, 2013 | 129.77 | 129.82 | 128.57 | 129.54 | 3,306,093 | -1.24(-0.95%) |
Oct 22, 2013 | 131.92 | 131.98 | 129.94 | 130.78 | 3,944,286 | -0.43(-0.33%) |
Oct 21, 2013 | 130.30 | 131.93 | 129.96 | 131.21 | 3,276,764 | +0.89(+0.68%) |
Oct 18, 2013 | 130.44 | 131.15 | 128.67 | 130.32 | 6,067,716 | +0.30(+0.23%) |
Oct 17, 2013 | 128.50 | 130.74 | 128.10 | 130.02 | 9,142,720 | -3.23(-2.42%) |
Oct 16, 2013 | 130.23 | 133.45 | 129.34 | 133.24 | 4,433,271 | +3.79(+2.93%) |
Oct 15, 2013 | 131.24 | 131.43 | 129.35 | 129.45 | 3,698,892 | -1.50(-1.15%) |
Oct 14, 2013 | 129.93 | 131.33 | 129.34 | 130.95 | 2,954,569 | -0.44(-0.34%) |
Oct 11, 2013 | 130.16 | 131.80 | 129.36 | 131.40 | 3,805,356 | +1.63(+1.26%) |
Oct 10, 2013 | 128.79 | 129.95 | 128.11 | 129.76 | 4,429,762 | +2.93(+2.31%) |
Oct 09, 2013 | 126.11 | 127.55 | 125.51 | 126.83 | 3,929,309 | +1.14(+0.91%) |
Oct 08, 2013 | 126.98 | 127.99 | 125.65 | 125.69 | 3,551,972 | -0.99(-0.78%) |
Oct 07, 2013 | 127.43 | 128.28 | 126.65 | 126.67 | 3,181,296 | -1.89(-1.47%) |
Oct 04, 2013 | 129.00 | 129.14 | 128.19 | 128.56 | 3,640,806 | -0.25(-0.19%) |
Oct 03, 2013 | 130.27 | 130.71 | 127.67 | 128.81 | 3,591,565 | -1.50(-1.15%) |
Oct 02, 2013 | 129.50 | 131.05 | 129.36 | 130.30 | 2,953,418 | -0.27(-0.21%) |
Oct 01, 2013 | 130.46 | 131.65 | 129.39 | 130.57 | 2,968,044 | +0.65(+0.50%) |
Sep 30, 2013 | 129.52 | 130.69 | 128.58 | 129.93 | 3,409,917 | -1.35(-1.03%) |
Sep 27, 2013 | 131.96 | 132.18 | 130.93 | 131.27 | 4,486,508 | -2.00(-1.50%) |
Sep 26, 2013 | 133.78 | 134.62 | 132.25 | 133.28 | 3,301,000 | -0.02(-0.01%) |
Sep 25, 2013 | 134.07 | 134.20 | 132.51 | 133.29 | 4,395,699 | -0.54(-0.40%) |
Sep 24, 2013 | 135.93 | 136.65 | 133.84 | 133.84 | 4,099,034 | -1.87(-1.38%) |
Sep 23, 2013 | 138.11 | 138.34 | 135.27 | 135.71 | 5,829,979 | -3.69(-2.65%) |
Sep 20, 2013 | 137.97 | 139.40 | 134.71 | 139.40 | 24,859,756 | +1.62(+1.17%) |
Sep 19, 2013 | 139.35 | 139.61 | 137.05 | 137.78 | 4,303,585 | -0.23(-0.17%) |
Sep 18, 2013 | 136.73 | 138.86 | 136.03 | 138.01 | 4,146,994 | +0.52(+0.38%) |
Sep 17, 2013 | 137.30 | 137.62 | 136.04 | 137.49 | 3,211,781 | +0.32(+0.23%) |
Sep 16, 2013 | 136.50 | 138.43 | 135.79 | 137.17 | 4,333,414 | +2.49(+1.85%) |
Sep 13, 2013 | 134.99 | 135.27 | 133.83 | 134.68 | 2,717,868 | +0.53(+0.40%) |
Sep 12, 2013 | 135.37 | 135.76 | 133.92 | 134.15 | 3,213,505 | -1.41(-1.04%) |
Sep 11, 2013 | 135.44 | 136.15 | 134.50 | 135.55 | 2,714,337 | -0.06(-0.05%) |
Sep 10, 2013 | 133.84 | 135.94 | 133.50 | 135.62 | 6,398,565 | +4.64(+3.54%) |
Sep 09, 2013 | 129.27 | 131.15 | 129.06 | 130.98 | 2,582,105 | +2.32(+1.81%) |
Sep 06, 2013 | 128.92 | 129.52 | 125.99 | 128.65 | 3,000,374 | +0.40(+0.31%) |
Sep 05, 2013 | 128.10 | 129.79 | 127.76 | 128.25 | 2,972,408 | +0.35(+0.28%) |
Sep 04, 2013 | 127.09 | 129.14 | 126.76 | 127.90 | 2,668,273 | +0.80(+0.63%) |
Sep 03, 2013 | 126.86 | 128.14 | 126.08 | 127.09 | 2,997,328 | +2.16(+1.73%) |
Aug 30, 2013 | 126.28 | 126.45 | 124.28 | 124.93 | 2,720,311 | -1.23(-0.98%) |
Aug 29, 2013 | 125.13 | 127.03 | 124.90 | 126.17 | 2,560,043 | +0.54(+0.43%) |
Aug 28, 2013 | 125.65 | 126.59 | 124.38 | 125.62 | 2,848,001 | +0.20(+0.16%) |
Aug 27, 2013 | 127.46 | 128.13 | 125.18 | 125.43 | 4,483,949 | -3.82(-2.96%) |
Aug 26, 2013 | 129.67 | 131.54 | 129.13 | 129.25 | 2,299,927 | -0.61(-0.47%) |
Aug 23, 2013 | 130.63 | 130.79 | 129.33 | 129.86 | 1,833,356 | -0.62(-0.48%) |
Aug 22, 2013 | 129.18 | 130.69 | 128.68 | 130.48 | 2,802,895 | +1.88(+1.46%) |
Aug 21, 2013 | 129.97 | 130.34 | 128.11 | 128.60 | 3,715,969 | -2.00(-1.54%) |
Aug 20, 2013 | 129.92 | 130.99 | 129.15 | 130.61 | 2,797,046 | +0.76(+0.59%) |
Aug 19, 2013 | 131.11 | 131.61 | 129.76 | 129.85 | 2,701,757 | -1.66(-1.26%) |
Aug 16, 2013 | 131.20 | 132.84 | 130.99 | 131.51 | 2,473,300 | -0.07(-0.06%) |
Aug 15, 2013 | 132.53 | 132.58 | 131.03 | 131.58 | 2,694,262 | -2.12(-1.59%) |
Aug 14, 2013 | 134.12 | 134.90 | 133.37 | 133.70 | 2,035,359 | -0.30(-0.23%) |
Aug 13, 2013 | 132.60 | 134.69 | 131.75 | 134.00 | 2,819,146 | +1.65(+1.25%) |
Aug 12, 2013 | 132.38 | 132.92 | 131.42 | 132.35 | 2,420,864 | -0.36(-0.27%) |
Aug 09, 2013 | 132.93 | 134.32 | 132.62 | 132.71 | 2,459,153 | -0.58(-0.44%) |
Aug 08, 2013 | 134.86 | 136.23 | 133.28 | 133.29 | 3,440,577 | -0.50(-0.37%) |
Aug 07, 2013 | 134.24 | 134.43 | 132.65 | 133.79 | 2,600,679 | -1.09(-0.81%) |
Aug 06, 2013 | 137.57 | 137.75 | 134.63 | 134.88 | 4,355,330 | -2.90(-2.10%) |
Aug 05, 2013 | 136.93 | 138.90 | 136.24 | 137.78 | 3,204,192 | +0.57(+0.42%) |
Aug 02, 2013 | 136.56 | 137.43 | 136.25 | 137.21 | 2,284,109 | +0.11(+0.08%) |
Aug 01, 2013 | 135.67 | 137.43 | 134.96 | 137.10 | 3,973,731 | +2.83(+2.11%) |
Jul 31, 2013 | 133.04 | 135.85 | 132.96 | 134.27 | 4,520,619 | +1.31(+0.99%) |
Jul 30, 2013 | 133.82 | 134.25 | 132.88 | 132.96 | 3,119,250 | -0.61(-0.45%) |
Jul 29, 2013 | 134.76 | 134.92 | 132.62 | 133.56 | 3,449,539 | -1.71(-1.26%) |
Jul 26, 2013 | 135.10 | 135.59 | 134.46 | 135.27 | 2,898,352 | -0.53(-0.39%) |
Jul 25, 2013 | 134.47 | 135.88 | 133.99 | 135.81 | 2,731,829 | +0.71(+0.53%) |
Jul 24, 2013 | 136.49 | 136.61 | 134.60 | 135.09 | 3,112,153 | -1.00(-0.73%) |
Jul 23, 2013 | 136.29 | 137.03 | 135.45 | 136.09 | 3,109,892 | +0.01(+0.01%) |
Jul 22, 2013 | 134.33 | 136.15 | 134.54 | 136.08 | 3,349,249 | +1.55(+1.15%) |
Jul 19, 2013 | 134.04 | 134.94 | 133.08 | 134.54 | 4,069,891 | +0.25(+0.18%) |
Jul 18, 2013 | 132.26 | 134.72 | 132.19 | 134.29 | 4,229,239 | +2.25(+1.71%) |
Jul 17, 2013 | 130.84 | 132.60 | 130.56 | 132.04 | 4,143,901 | +0.87(+0.67%) |
Jul 16, 2013 | 134.18 | 134.49 | 130.50 | 131.16 | 7,296,748 | -2.26(-1.69%) |
Jul 15, 2013 | 133.26 | 133.74 | 131.92 | 133.42 | 5,045,683 | +2.37(+1.81%) |
Jul 12, 2013 | 129.84 | 131.20 | 129.78 | 131.06 | 3,476,073 | +1.96(+1.52%) |
Jul 11, 2013 | 129.74 | 130.75 | 127.78 | 129.09 | 3,624,392 | +1.54(+1.21%) |
Jul 10, 2013 | 128.16 | 129.02 | 126.61 | 127.55 | 2,987,442 | -0.91(-0.71%) |
Jul 09, 2013 | 126.87 | 128.87 | 125.62 | 128.46 | 3,821,712 | +2.56(+2.03%) |
Jul 08, 2013 | 126.53 | 126.70 | 125.14 | 125.90 | 3,298,853 | +0.47(+0.37%) |
Jul 05, 2013 | 124.67 | 125.47 | 124.01 | 125.43 | 2,742,489 | +2.30(+1.87%) |
Jul 03, 2013 | 122.47 | 123.94 | 122.19 | 123.13 | 1,551,990 | -0.40(-0.32%) |
Jul 02, 2013 | 123.73 | 125.39 | 122.70 | 123.53 | 3,777,585 | -0.68(-0.55%) |
Jul 01, 2013 | 125.06 | 126.14 | 124.17 | 124.21 | 3,048,971 | +0.41(+0.33%) |
Jun 28, 2013 | 124.98 | 125.05 | 123.60 | 123.81 | 3,681,288 | -1.85(-1.47%) |
Jun 27, 2013 | 125.26 | 126.87 | 124.92 | 125.66 | 3,243,370 | +1.51(+1.22%) |
Jun 26, 2013 | 126.45 | 126.52 | 123.40 | 124.14 | 4,373,982 | -1.15(-0.91%) |
Jun 25, 2013 | 124.79 | 126.31 | 124.05 | 125.29 | 4,000,761 | +1.87(+1.51%) |
Jun 24, 2013 | 124.41 | 124.91 | 121.73 | 123.42 | 4,902,544 | -2.84(-2.25%) |
Jun 21, 2013 | 128.51 | 128.72 | 124.67 | 126.26 | 6,585,808 | -0.95(-0.75%) |
Jun 20, 2013 | 130.27 | 130.96 | 126.74 | 127.21 | 7,927,186 | -5.03(-3.81%) |
Jun 19, 2013 | 134.37 | 135.00 | 132.20 | 132.24 | 4,345,557 | -2.12(-1.58%) |
Jun 18, 2013 | 134.36 | 134.95 | 133.46 | 134.36 | 2,516,942 | +0.03(+0.02%) |
Jun 17, 2013 | 134.31 | 135.61 | 133.34 | 134.33 | 3,210,862 | +0.97(+0.73%) |
Jun 14, 2013 | 135.67 | 135.97 | 133.35 | 133.36 | 3,629,315 | -2.37(-1.75%) |
Jun 13, 2013 | 131.95 | 136.20 | 131.84 | 135.73 | 4,604,715 | +3.24(+2.45%) |
Jun 12, 2013 | 135.04 | 135.04 | 131.84 | 132.49 | 3,962,228 | -1.19(-0.89%) |
Jun 11, 2013 | 135.35 | 136.20 | 133.58 | 133.68 | 4,713,322 | -3.42(-2.50%) |
Jun 10, 2013 | 136.45 | 137.68 | 135.30 | 137.10 | 4,782,059 | +1.21(+0.89%) |
Jun 07, 2013 | 131.76 | 136.02 | 131.45 | 135.89 | 6,951,913 | +5.18(+3.96%) |
Jun 06, 2013 | 129.58 | 130.80 | 127.97 | 130.71 | 3,963,175 | +1.13(+0.87%) |
Jun 05, 2013 | 132.14 | 133.33 | 128.96 | 129.58 | 5,055,551 | -2.77(-2.09%) |
Jun 04, 2013 | 133.80 | 135.67 | 131.38 | 132.34 | 4,858,901 | -1.54(-1.15%) |
Jun 03, 2013 | 132.24 | 134.03 | 130.79 | 133.88 | 5,568,027 | +1.21(+0.91%) |
May 31, 2013 | 134.20 | 135.74 | 132.66 | 132.67 | 5,382,002 | -1.86(-1.38%) |
May 30, 2013 | 133.15 | 135.43 | 131.79 | 134.53 | 5,297,408 | +1.21(+0.91%) |
May 29, 2013 | 130.75 | 134.35 | 130.48 | 133.32 | 6,070,576 | +1.78(+1.35%) |
May 28, 2013 | 131.72 | 133.16 | 130.89 | 131.54 | 5,462,905 | +2.03(+1.57%) |
May 24, 2013 | 126.94 | 129.67 | 126.71 | 129.51 | 4,065,798 | +1.07(+0.83%) |
May 23, 2013 | 127.58 | 129.65 | 126.17 | 128.44 | 6,887,172 | -1.57(-1.21%) |
May 22, 2013 | 131.05 | 134.20 | 129.35 | 130.02 | 7,569,187 | -1.13(-0.86%) |
May 21, 2013 | 129.47 | 131.97 | 129.35 | 131.15 | 4,997,437 | +1.49(+1.15%) |
May 20, 2013 | 128.58 | 130.96 | 128.53 | 129.66 | 4,914,296 | +0.59(+0.45%) |
May 17, 2013 | 126.81 | 129.49 | 126.47 | 129.07 | 5,119,722 | +3.03(+2.40%) |
May 16, 2013 | 126.25 | 128.50 | 125.63 | 126.04 | 3,963,093 | -0.93(-0.73%) |
May 15, 2013 | 125.69 | 127.52 | 125.49 | 126.97 | 5,120,090 | +4.88(+4.00%) |
May 13, 2013 | 120.49 | 122.66 | 120.00 | 122.09 | 3,646,167 | +0.43(+0.36%) |
May 10, 2013 | 121.23 | 121.73 | 120.36 | 121.66 | 3,226,113 | +0.46(+0.38%) |
May 09, 2013 | 122.48 | 123.10 | 120.97 | 121.20 | 3,454,097 | -1.40(-1.14%) |
May 08, 2013 | 121.69 | 123.20 | 121.09 | 122.61 | 4,311,999 | +0.77(+0.63%) |
May 07, 2013 | 121.91 | 122.35 | 120.40 | 121.84 | 3,845,230 | +0.71(+0.59%) |
May 06, 2013 | 119.07 | 122.02 | 118.84 | 121.13 | 4,583,972 | +2.51(+2.12%) |
May 03, 2013 | 118.57 | 118.99 | 118.36 | 118.62 | 4,925,289 | +1.39(+1.18%) |
May 02, 2013 | 116.42 | 117.23 | 114.55 | 117.23 | 5,309,124 | +0.87(+0.74%) |
May 01, 2013 | 118.99 | 118.99 | 116.19 | 116.36 | 4,300,383 | -2.82(-2.37%) |
Apr 30, 2013 | 118.47 | 119.57 | 117.96 | 119.19 | 3,170,483 | +0.78(+0.66%) |
Apr 29, 2013 | 117.94 | 119.05 | 117.43 | 118.41 | 3,327,703 | +0.82(+0.69%) |
Apr 26, 2013 | 117.91 | 118.12 | 116.74 | 117.59 | 2,739,272 | -0.53(-0.45%) |
Apr 25, 2013 | 117.59 | 119.17 | 117.30 | 118.12 | 3,232,123 | +0.68(+0.58%) |
Apr 24, 2013 | 116.90 | 117.87 | 116.64 | 117.44 | 3,413,306 | +0.81(+0.69%) |
Apr 23, 2013 | 114.59 | 117.00 | 114.17 | 116.63 | 4,532,187 | +2.79(+2.45%) |
Apr 22, 2013 | 113.43 | 114.11 | 112.02 | 113.84 | 3,905,913 | +0.65(+0.58%) |
Apr 19, 2013 | 113.67 | 114.11 | 112.48 | 113.19 | 4,856,924 | +0.10(+0.09%) |
Apr 18, 2013 | 114.31 | 114.97 | 112.13 | 113.09 | 5,897,429 | -1.63(-1.42%) |
Apr 17, 2013 | 116.67 | 117.17 | 112.64 | 114.72 | 7,796,083 | -2.86(-2.43%) |
Apr 16, 2013 | 120.87 | 121.11 | 115.98 | 117.58 | 10,140,587 | -1.93(-1.61%) |
Apr 15, 2013 | 121.38 | 123.58 | 118.75 | 119.51 | 6,807,686 | -2.17(-1.78%) |
Apr 12, 2013 | 121.09 | 122.07 | 119.95 | 121.68 | 3,837,943 | +0.04(+0.03%) |
Apr 11, 2013 | 121.95 | 122.88 | 120.94 | 121.64 | 3,617,515 | -0.32(-0.26%) |
Apr 10, 2013 | 120.19 | 122.18 | 120.14 | 121.95 | 3,833,012 | +2.40(+2.01%) |
Apr 09, 2013 | 117.76 | 120.41 | 117.55 | 119.56 | 3,998,571 | +2.20(+1.88%) |
Apr 08, 2013 | 117.28 | 117.60 | 115.74 | 117.35 | 3,564,609 | +0.11(+0.09%) |
Apr 05, 2013 | 114.73 | 117.34 | 114.51 | 117.25 | 4,736,821 | +0.57(+0.49%) |
Apr 04, 2013 | 117.11 | 118.28 | 116.06 | 116.67 | 4,196,516 | -0.34(-0.29%) |
Apr 03, 2013 | 119.75 | 119.84 | 116.01 | 117.02 | 5,359,575 | -2.67(-2.23%) |
Apr 02, 2013 | 118.54 | 120.34 | 118.13 | 119.69 | 4,135,071 | +0.52(+0.44%) |
Apr 01, 2013 | 119.68 | 120.81 | 117.99 | 119.16 | 3,163,163 | -0.91(-0.75%) |
Mar 28, 2013 | 120.86 | 121.63 | 120.05 | 120.07 | 4,536,755 | -0.56(-0.47%) |
Mar 27, 2013 | 119.03 | 121.28 | 119.02 | 120.63 | 4,859,191 | +1.06(+0.89%) |
Mar 26, 2013 | 121.00 | 121.04 | 118.21 | 119.57 | 4,730,446 | +0.35(+0.29%) |
Mar 25, 2013 | 120.75 | 121.30 | 118.05 | 119.22 | 4,626,438 | -0.40(-0.33%) |
Mar 22, 2013 | 119.55 | 120.52 | 118.81 | 119.62 | 4,244,310 | +1.00(+0.84%) |
Mar 21, 2013 | 121.82 | 122.58 | 118.62 | 118.62 | 5,765,031 | -3.88(-3.16%) |
Mar 20, 2013 | 122.41 | 123.60 | 121.78 | 122.50 | 3,534,540 | +1.05(+0.87%) |
Mar 19, 2013 | 124.53 | 124.92 | 120.62 | 121.45 | 5,793,177 | -2.54(-2.05%) |
Mar 18, 2013 | 124.46 | 124.93 | 123.12 | 123.99 | 4,642,365 | -2.36(-1.87%) |
Mar 15, 2013 | 123.50 | 126.99 | 123.46 | 126.34 | 8,951,408 | +0.67(+0.53%) |
Mar 14, 2013 | 124.25 | 125.94 | 124.16 | 125.67 | 4,743,938 | +1.72(+1.39%) |
Mar 13, 2013 | 124.05 | 124.73 | 122.87 | 123.95 | 4,113,327 | +0.05(+0.04%) |
Mar 12, 2013 | 125.09 | 125.50 | 122.77 | 123.91 | 4,205,805 | -1.18(-0.95%) |
Mar 11, 2013 | 124.39 | 125.92 | 124.32 | 125.09 | 4,395,253 | +0.26(+0.21%) |
Mar 08, 2013 | 127.20 | 127.48 | 124.03 | 124.83 | 8,107,452 | -2.97(-2.32%) |
Mar 07, 2013 | 126.23 | 128.26 | 126.07 | 127.80 | 4,759,063 | +2.03(+1.62%) |
Mar 06, 2013 | 125.71 | 126.52 | 124.68 | 125.77 | 4,403,581 | +0.95(+0.77%) |
Mar 05, 2013 | 125.21 | 126.44 | 124.68 | 124.81 | 5,624,240 | +0.64(+0.51%) |
Mar 04, 2013 | 122.40 | 124.41 | 122.16 | 124.17 | 3,933,097 | +1.35(+1.10%) |
Mar 01, 2013 | 120.86 | 123.78 | 120.13 | 122.83 | 5,563,004 | +0.63(+0.51%) |
Feb 28, 2013 | 123.06 | 124.18 | 122.20 | 122.20 | 6,073,498 | -1.54(-1.25%) |
Feb 27, 2013 | 120.66 | 124.07 | 120.57 | 123.74 | 5,754,152 | +2.98(+2.47%) |
Feb 26, 2013 | 120.85 | 121.95 | 119.71 | 120.76 | 6,969,060 | +0.69(+0.58%) |
Feb 25, 2013 | 126.20 | 126.61 | 120.03 | 120.07 | 7,739,911 | -5.24(-4.18%) |
Feb 22, 2013 | 123.91 | 125.34 | 123.65 | 125.31 | 5,870,044 | +2.61(+2.13%) |
Feb 21, 2013 | 125.01 | 125.19 | 121.82 | 122.70 | 10,217,793 | -3.50(-2.77%) |
Feb 20, 2013 | 128.66 | 128.89 | 125.69 | 126.19 | 6,184,929 | -2.82(-2.19%) |
Feb 19, 2013 | 126.61 | 129.30 | 126.25 | 129.01 | 6,275,321 | +2.98(+2.36%) |
Feb 15, 2013 | 127.19 | 127.30 | 125.30 | 126.04 | 5,232,017 | -0.76(-0.60%) |
Feb 14, 2013 | 125.10 | 127.44 | 124.92 | 126.80 | 6,192,226 | +1.15(+0.91%) |
Feb 13, 2013 | 125.32 | 125.92 | 124.65 | 125.66 | 5,372,296 | +0.33(+0.27%) |
Feb 12, 2013 | 124.00 | 125.49 | 123.44 | 125.32 | 5,298,131 | +1.52(+1.23%) |
Feb 11, 2013 | 123.14 | 124.31 | 122.76 | 123.80 | 4,613,075 | +0.52(+0.42%) |
Feb 08, 2013 | 122.61 | 123.58 | 122.27 | 123.28 | 4,442,563 | +1.09(+0.89%) |
Feb 07, 2013 | 122.60 | 124.01 | 121.17 | 122.19 | 6,014,140 | -0.70(-0.57%) |
Feb 06, 2013 | 121.78 | 122.91 | 121.31 | 122.89 | 4,845,164 | +2.93(+2.44%) |
Feb 04, 2013 | 120.56 | 121.13 | 119.23 | 119.96 | 5,754,267 | -1.94(-1.59%) |
Feb 01, 2013 | 120.77 | 122.30 | 120.16 | 121.90 | 5,612,839 | +1.66(+1.38%) |
Jan 31, 2013 | 118.94 | 120.35 | 118.94 | 120.24 | 4,528,151 | +0.58(+0.48%) |
Jan 30, 2013 | 119.39 | 119.88 | 118.66 | 119.66 | 5,020,970 | +0.04(+0.03%) |
Jan 29, 2013 | 117.18 | 119.95 | 116.97 | 119.62 | 5,558,173 | +2.40(+2.05%) |
Jan 28, 2013 | 117.45 | 118.12 | 116.85 | 117.22 | 3,745,088 | -0.25(-0.22%) |
Jan 25, 2013 | 117.25 | 118.13 | 116.53 | 117.48 | 5,706,378 | -0.41(-0.34%) |
Jan 24, 2013 | 117.92 | 119.33 | 117.15 | 117.88 | 5,688,306 | -0.49(-0.41%) |
Jan 23, 2013 | 118.55 | 118.68 | 117.76 | 118.37 | 4,855,204 | -0.32(-0.27%) |
Jan 22, 2013 | 117.11 | 118.96 | 116.56 | 118.69 | 6,339,038 | +1.22(+1.04%) |
Jan 18, 2013 | 114.95 | 117.76 | 114.86 | 117.47 | 9,039,568 | +2.80(+2.44%) |
Jan 17, 2013 | 114.57 | 115.43 | 113.54 | 114.67 | 8,080,145 | -0.06(-0.06%) |
Jan 16, 2013 | 112.99 | 115.13 | 112.14 | 114.73 | 13,097,306 | +4.47(+4.06%) |
Jan 15, 2013 | 110.23 | 111.62 | 109.88 | 110.26 | 5,315,626 | -0.44(-0.40%) |
Jan 14, 2013 | 111.56 | 111.67 | 110.32 | 110.70 | 3,511,704 | -0.81(-0.73%) |
Jan 11, 2013 | 111.42 | 111.55 | 110.70 | 111.52 | 3,949,361 | -0.19(-0.17%) |
Jan 10, 2013 | 109.84 | 112.34 | 109.08 | 111.71 | 7,330,109 | +2.48(+2.27%) |
Jan 09, 2013 | 108.48 | 109.32 | 108.38 | 109.23 | 4,508,667 | +1.03(+0.95%) |
Jan 08, 2013 | 108.73 | 108.93 | 107.91 | 108.20 | 3,394,067 | -0.98(-0.90%) |
Jan 07, 2013 | 109.07 | 109.38 | 108.06 | 109.18 | 4,373,914 | -0.20(-0.19%) |
Jan 04, 2013 | 106.47 | 109.49 | 105.98 | 109.38 | 6,438,648 | +2.90(+2.73%) |
Jan 03, 2013 | 107.10 | 107.16 | 105.77 | 106.48 | 5,637,599 | -0.59(-0.55%) |