Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 162.19 | 163.49 | 161.57 | 162.72 | 1,655,857 | +0.01(+0.00%) |
May 29, 2014 | 158.20 | 163.74 | 157.57 | 162.72 | 2,321,723 | +5.57(+3.54%) |
May 28, 2014 | 158.25 | 158.33 | 156.52 | 157.15 | 1,157,233 | -0.43(-0.28%) |
May 27, 2014 | 157.81 | 158.34 | 156.22 | 157.58 | 1,232,468 | +0.94(+0.60%) |
May 23, 2014 | 157.52 | 156.65 | 156.65 | 156.65 | 909,483 | -1.77(-1.11%) |
May 22, 2014 | 157.85 | 159.36 | 156.74 | 158.41 | 710,198 | -0.12(-0.07%) |
May 21, 2014 | 156.79 | 158.84 | 155.91 | 158.53 | 1,173,417 | +3.07(+1.98%) |
May 20, 2014 | 156.34 | 157.17 | 154.86 | 155.45 | 1,024,642 | -1.62(-1.03%) |
May 19, 2014 | 157.03 | 159.19 | 155.62 | 157.07 | 818,921 | +0.26(+0.17%) |
May 16, 2014 | 156.29 | 156.90 | 153.65 | 156.81 | 1,061,713 | +0.17(+0.11%) |
May 15, 2014 | 157.47 | 157.75 | 154.24 | 156.64 | 1,851,838 | -1.94(-1.23%) |
May 14, 2014 | 159.24 | 160.11 | 158.47 | 158.58 | 1,055,529 | -0.32(-0.20%) |
May 13, 2014 | 158.21 | 159.56 | 157.52 | 158.90 | 1,233,077 | +0.67(+0.43%) |
May 12, 2014 | 157.13 | 158.51 | 156.42 | 158.22 | 1,686,533 | +2.57(+1.65%) |
May 09, 2014 | 157.19 | 158.88 | 155.05 | 155.66 | 1,744,178 | -1.53(-0.97%) |
May 08, 2014 | 159.66 | 161.52 | 156.82 | 157.18 | 2,170,659 | -4.03(-2.50%) |
May 07, 2014 | 159.88 | 162.40 | 154.96 | 161.21 | 3,920,638 | +7.80(+5.09%) |
May 06, 2014 | 154.08 | 154.86 | 152.53 | 153.40 | 1,624,926 | -0.10(-0.07%) |
May 05, 2014 | 151.45 | 153.72 | 149.83 | 153.50 | 1,714,738 | +1.64(+1.08%) |
May 02, 2014 | 149.53 | 152.12 | 149.06 | 151.86 | 1,251,160 | +2.34(+1.56%) |
May 01, 2014 | 149.39 | 151.68 | 148.26 | 149.52 | 1,015,007 | -0.12(-0.08%) |
Apr 30, 2014 | 150.69 | 150.72 | 147.89 | 149.65 | 1,248,955 | -2.18(-1.43%) |
Apr 29, 2014 | 150.02 | 153.44 | 148.86 | 151.82 | 1,082,757 | +3.66(+2.47%) |
Apr 28, 2014 | 149.65 | 150.64 | 146.46 | 148.17 | 1,605,908 | -0.52(-0.35%) |
Apr 25, 2014 | 151.29 | 152.06 | 148.07 | 148.69 | 1,886,427 | -4.10(-2.68%) |
Apr 24, 2014 | 153.31 | 154.60 | 151.95 | 152.78 | 1,093,666 | +0.00(+0.00%) |
Apr 23, 2014 | 153.40 | 155.28 | 152.25 | 152.78 | 1,687,703 | -0.61(-0.40%) |
Apr 22, 2014 | 153.84 | 154.97 | 152.32 | 153.39 | 1,582,392 | -1.45(-0.94%) |
Apr 21, 2014 | 157.36 | 158.34 | 153.86 | 154.85 | 1,810,570 | -2.57(-1.63%) |
Apr 17, 2014 | 154.85 | 157.42 | 157.42 | 157.42 | 2,175,167 | +2.32(+1.50%) |
Apr 16, 2014 | 153.76 | 156.40 | 153.48 | 155.10 | 2,558,520 | +3.53(+2.33%) |
Apr 15, 2014 | 147.84 | 151.76 | 147.84 | 151.57 | 2,053,819 | +3.75(+2.54%) |
Apr 14, 2014 | 146.03 | 148.96 | 144.28 | 147.81 | 1,616,055 | +3.59(+2.49%) |
Apr 11, 2014 | 141.25 | 144.94 | 139.74 | 144.23 | 2,116,687 | +2.05(+1.44%) |
Apr 10, 2014 | 145.02 | 145.90 | 140.92 | 142.17 | 1,485,958 | -3.69(-2.53%) |
Apr 09, 2014 | 144.02 | 145.98 | 141.07 | 145.87 | 1,433,272 | +1.94(+1.35%) |
Apr 08, 2014 | 140.92 | 145.41 | 139.12 | 143.93 | 1,872,233 | +3.32(+2.36%) |
Apr 07, 2014 | 145.70 | 146.29 | 137.46 | 140.61 | 2,901,660 | -5.69(-3.89%) |
Apr 04, 2014 | 150.83 | 151.74 | 145.85 | 146.30 | 1,657,288 | -2.97(-1.99%) |
Apr 03, 2014 | 150.44 | 151.86 | 148.94 | 149.27 | 1,620,087 | -0.27(-0.18%) |
Apr 02, 2014 | 144.21 | 150.57 | 144.21 | 149.54 | 2,728,872 | +5.75(+4.00%) |
Apr 01, 2014 | 145.21 | 146.24 | 142.24 | 143.79 | 1,747,076 | -1.11(-0.76%) |
Mar 31, 2014 | 147.11 | 147.11 | 144.46 | 144.90 | 1,662,680 | -1.32(-0.91%) |
Mar 28, 2014 | 145.02 | 147.31 | 145.00 | 146.22 | 1,873,191 | +2.64(+1.84%) |
Mar 27, 2014 | 139.97 | 144.30 | 138.74 | 143.58 | 1,882,410 | +4.31(+3.10%) |
Mar 26, 2014 | 141.07 | 142.02 | 139.12 | 139.27 | 1,314,948 | -0.80(-0.57%) |
Mar 25, 2014 | 142.14 | 142.61 | 139.25 | 140.07 | 1,542,968 | -0.70(-0.50%) |
Mar 24, 2014 | 144.38 | 144.84 | 137.27 | 140.77 | 3,020,558 | -3.28(-2.28%) |
Mar 21, 2014 | 144.14 | 145.09 | 141.52 | 144.06 | 2,390,775 | +1.20(+0.84%) |
Mar 20, 2014 | 142.62 | 143.87 | 141.28 | 142.85 | 1,402,636 | -0.72(-0.50%) |
Mar 19, 2014 | 145.42 | 145.42 | 141.89 | 143.57 | 1,648,202 | -2.04(-1.40%) |
Mar 18, 2014 | 144.33 | 147.28 | 143.23 | 145.61 | 1,622,050 | +1.96(+1.36%) |
Mar 17, 2014 | 144.20 | 145.55 | 141.69 | 143.65 | 1,793,799 | -0.54(-0.38%) |
Mar 14, 2014 | 141.97 | 144.72 | 140.25 | 144.19 | 1,414,176 | +2.62(+1.85%) |
Mar 13, 2014 | 144.84 | 145.06 | 140.73 | 141.58 | 1,489,923 | -2.93(-2.03%) |
Mar 12, 2014 | 144.33 | 145.29 | 140.58 | 144.51 | 2,674,311 | -1.47(-1.01%) |
Mar 11, 2014 | 151.53 | 151.58 | 144.90 | 145.98 | 1,814,551 | -4.91(-3.25%) |
Mar 10, 2014 | 151.08 | 151.34 | 148.85 | 150.89 | 1,646,538 | -0.84(-0.55%) |
Mar 07, 2014 | 154.04 | 154.34 | 151.64 | 151.73 | 1,602,866 | -1.80(-1.17%) |
Mar 06, 2014 | 154.02 | 154.02 | 151.96 | 153.52 | 1,547,767 | -0.43(-0.28%) |
Mar 05, 2014 | 157.54 | 158.10 | 153.71 | 153.95 | 2,512,471 | -4.37(-2.76%) |
Mar 04, 2014 | 158.24 | 158.69 | 156.07 | 158.31 | 1,430,088 | +1.56(+1.00%) |
Mar 03, 2014 | 154.41 | 159.38 | 154.39 | 156.75 | 2,029,376 | +1.01(+0.65%) |
Feb 28, 2014 | 150.99 | 158.05 | 150.95 | 155.74 | 3,164,021 | +4.78(+3.17%) |
Feb 27, 2014 | 148.32 | 151.89 | 147.69 | 150.95 | 1,571,281 | +2.45(+1.65%) |
Feb 26, 2014 | 149.87 | 150.56 | 147.80 | 148.50 | 1,355,775 | -1.22(-0.81%) |
Feb 25, 2014 | 150.29 | 150.56 | 147.69 | 149.71 | 2,150,415 | -1.04(-0.69%) |
Feb 24, 2014 | 146.54 | 152.91 | 144.82 | 150.75 | 3,033,114 | +5.93(+4.09%) |
Feb 21, 2014 | 147.27 | 147.47 | 144.32 | 144.82 | 1,867,232 | -1.95(-1.33%) |
Feb 20, 2014 | 145.32 | 148.05 | 145.23 | 146.77 | 2,595,298 | +1.21(+0.83%) |
Feb 19, 2014 | 146.47 | 148.44 | 145.29 | 145.56 | 2,048,801 | -1.43(-0.97%) |
Feb 18, 2014 | 144.54 | 147.85 | 141.44 | 146.99 | 2,478,899 | +3.55(+2.47%) |
Feb 14, 2014 | 139.05 | 143.44 | 143.44 | 143.44 | 2,323,303 | +4.49(+3.23%) |
Feb 13, 2014 | 138.57 | 140.41 | 137.71 | 138.95 | 1,969,947 | -0.52(-0.37%) |
Feb 12, 2014 | 140.49 | 141.31 | 138.81 | 139.47 | 2,896,951 | -0.38(-0.27%) |
Feb 11, 2014 | 140.42 | 143.43 | 137.16 | 139.85 | 6,734,660 | -4.85(-3.35%) |
Feb 10, 2014 | 143.02 | 146.21 | 141.23 | 144.71 | 3,839,846 | +1.45(+1.01%) |
Feb 07, 2014 | 140.53 | 143.88 | 139.93 | 143.26 | 3,738,503 | +3.78(+2.71%) |
Feb 06, 2014 | 135.28 | 140.50 | 135.28 | 139.48 | 2,861,324 | +4.05(+2.99%) |
Feb 05, 2014 | 133.02 | 135.66 | 131.11 | 135.43 | 3,044,771 | +2.35(+1.77%) |
Feb 04, 2014 | 129.25 | 134.65 | 128.70 | 133.08 | 3,024,100 | +5.19(+4.06%) |
Feb 03, 2014 | 131.10 | 133.33 | 127.03 | 127.89 | 2,586,023 | -3.18(-2.43%) |
Jan 31, 2014 | 130.99 | 133.34 | 130.63 | 131.07 | 1,329,707 | -2.38(-1.78%) |
Jan 30, 2014 | 131.00 | 135.09 | 131.00 | 133.45 | 2,326,189 | +3.64(+2.80%) |
Jan 29, 2014 | 132.64 | 132.75 | 128.43 | 129.81 | 3,769,158 | -5.26(-3.90%) |
Jan 28, 2014 | 132.98 | 135.49 | 132.42 | 135.07 | 2,152,155 | +2.49(+1.88%) |
Jan 27, 2014 | 133.53 | 135.14 | 130.14 | 132.58 | 2,246,676 | -1.13(-0.85%) |
Jan 24, 2014 | 137.65 | 138.07 | 133.71 | 133.71 | 2,051,644 | -5.43(-3.90%) |
Jan 23, 2014 | 141.34 | 142.62 | 138.57 | 139.14 | 1,876,356 | -3.29(-2.31%) |
Jan 22, 2014 | 139.37 | 142.57 | 137.66 | 142.43 | 2,375,673 | +3.30(+2.37%) |
Jan 21, 2014 | 134.21 | 139.28 | 134.21 | 139.13 | 2,984,264 | +3.89(+2.88%) |
Jan 17, 2014 | 138.15 | 135.24 | 135.24 | 135.24 | 2,991,681 | -0.63(-0.47%) |
Jan 16, 2014 | 132.64 | 135.98 | 132.51 | 135.87 | 1,771,531 | +1.98(+1.48%) |
Jan 15, 2014 | 133.28 | 135.65 | 132.58 | 133.89 | 1,749,351 | +0.61(+0.46%) |
Jan 14, 2014 | 126.88 | 133.45 | 126.88 | 133.28 | 2,585,093 | +5.72(+4.49%) |
Jan 13, 2014 | 131.06 | 131.99 | 127.31 | 127.56 | 2,255,011 | -3.85(-2.93%) |
Jan 10, 2014 | 132.95 | 133.69 | 130.86 | 131.41 | 1,847,521 | -1.37(-1.03%) |
Jan 09, 2014 | 135.79 | 136.81 | 129.93 | 132.78 | 3,103,618 | -2.98(-2.20%) |
Jan 08, 2014 | 135.47 | 137.32 | 134.70 | 135.76 | 1,635,905 | +0.16(+0.11%) |
Jan 07, 2014 | 135.40 | 137.24 | 134.95 | 135.60 | 1,564,485 | +0.86(+0.64%) |
Jan 06, 2014 | 136.20 | 136.24 | 133.69 | 134.74 | 1,751,979 | -1.54(-1.13%) |
Jan 03, 2014 | 136.49 | 138.05 | 134.62 | 136.28 | 1,564,385 | -0.37(-0.27%) |
Jan 02, 2014 | 141.62 | 141.62 | 135.47 | 136.65 | 2,690,713 | -5.84(-4.10%) |
Dec 31, 2013 | 140.54 | 142.49 | 142.49 | 142.49 | 1,408,450 | +1.84(+1.30%) |
Dec 30, 2013 | 144.94 | 145.12 | 140.63 | 140.66 | 1,746,676 | -4.55(-3.13%) |
Dec 27, 2013 | 144.26 | 145.52 | 142.05 | 145.21 | 1,665,230 | +0.97(+0.68%) |
Dec 26, 2013 | 142.74 | 144.68 | 141.99 | 144.23 | 1,102,468 | +1.92(+1.35%) |
Dec 24, 2013 | 143.05 | 143.99 | 141.61 | 142.31 | 820,874 | -1.05(-0.73%) |
Dec 23, 2013 | 145.25 | 147.18 | 142.66 | 143.36 | 2,844,847 | -1.63(-1.12%) |
Dec 20, 2013 | 146.05 | 147.70 | 144.77 | 144.98 | 2,923,801 | -0.20(-0.14%) |
Dec 19, 2013 | 141.98 | 146.19 | 141.98 | 145.19 | 2,425,104 | +2.79(+1.96%) |
Dec 18, 2013 | 141.67 | 142.57 | 139.61 | 142.40 | 2,030,584 | +1.18(+0.83%) |
Dec 17, 2013 | 138.97 | 142.00 | 137.29 | 141.22 | 2,080,831 | +2.25(+1.62%) |
Dec 16, 2013 | 139.12 | 140.58 | 137.54 | 138.97 | 1,565,316 | -0.18(-0.13%) |
Dec 13, 2013 | 138.68 | 139.54 | 135.88 | 139.15 | 1,499,402 | +0.52(+0.37%) |
Dec 12, 2013 | 137.23 | 139.44 | 136.82 | 138.63 | 1,338,932 | +2.05(+1.50%) |
Dec 11, 2013 | 137.69 | 139.04 | 135.82 | 136.58 | 2,016,389 | -1.73(-1.25%) |
Dec 10, 2013 | 137.54 | 142.24 | 136.94 | 138.30 | 1,920,486 | +0.94(+0.69%) |
Dec 09, 2013 | 137.50 | 139.83 | 134.97 | 137.36 | 2,496,924 | +0.18(+0.13%) |
Dec 06, 2013 | 143.64 | 144.00 | 136.48 | 137.18 | 2,859,516 | -5.60(-3.92%) |
Dec 05, 2013 | 142.46 | 144.53 | 141.57 | 142.78 | 1,567,017 | -0.64(-0.45%) |
Dec 04, 2013 | 139.74 | 143.98 | 139.73 | 143.42 | 1,920,538 | +3.00(+2.13%) |
Dec 03, 2013 | 139.66 | 142.17 | 137.88 | 140.42 | 3,209,716 | +2.55(+1.85%) |
Dec 02, 2013 | 137.79 | 138.44 | 135.41 | 137.88 | 1,952,514 | +0.28(+0.20%) |
Nov 29, 2013 | 136.44 | 139.34 | 133.61 | 137.60 | 1,832,916 | -0.90(-0.65%) |
Nov 27, 2013 | 140.43 | 142.63 | 137.45 | 138.50 | 1,844,996 | -3.58(-2.52%) |
Nov 26, 2013 | 140.76 | 145.68 | 138.95 | 142.08 | 3,078,055 | +1.94(+1.38%) |
Nov 25, 2013 | 141.17 | 142.02 | 135.69 | 140.15 | 4,049,742 | -4.37(-3.02%) |
Nov 22, 2013 | 144.55 | 145.10 | 141.25 | 144.51 | 1,437,556 | -0.03(-0.02%) |
Nov 21, 2013 | 141.54 | 146.40 | 140.20 | 144.54 | 2,299,240 | +2.78(+1.96%) |
Nov 20, 2013 | 143.19 | 145.17 | 140.69 | 141.76 | 1,930,328 | -0.21(-0.15%) |
Nov 19, 2013 | 144.61 | 144.64 | 140.62 | 141.97 | 3,452,103 | -2.04(-1.42%) |
Nov 18, 2013 | 150.97 | 151.34 | 143.12 | 144.02 | 2,692,548 | -6.59(-4.37%) |
Nov 15, 2013 | 151.93 | 152.10 | 149.11 | 150.60 | 1,346,848 | -0.63(-0.41%) |
Nov 14, 2013 | 150.95 | 152.34 | 148.05 | 151.23 | 2,241,525 | -0.06(-0.04%) |
Nov 13, 2013 | 144.10 | 151.71 | 143.48 | 151.29 | 3,977,458 | +9.82(+6.94%) |
Nov 12, 2013 | 145.84 | 147.43 | 140.72 | 141.47 | 3,105,777 | -4.36(-2.99%) |
Nov 11, 2013 | 146.64 | 148.16 | 145.15 | 145.83 | 2,037,425 | -1.12(-0.76%) |
Nov 08, 2013 | 143.91 | 149.75 | 143.89 | 146.95 | 3,516,324 | +2.84(+1.97%) |
Nov 07, 2013 | 154.15 | 155.06 | 142.48 | 144.11 | 7,918,370 | -9.59(-6.24%) |
Nov 06, 2013 | 163.11 | 163.91 | 152.58 | 153.70 | 4,730,555 | -9.14(-5.61%) |
Nov 05, 2013 | 170.17 | 171.23 | 161.11 | 162.84 | 4,629,018 | -2.36(-1.43%) |
Nov 04, 2013 | 160.41 | 165.86 | 159.88 | 165.20 | 2,957,802 | +6.28(+3.95%) |
Nov 01, 2013 | 158.85 | 160.16 | 154.90 | 158.92 | 2,299,506 | +0.40(+0.25%) |
Oct 31, 2013 | 161.33 | 162.11 | 157.84 | 158.52 | 1,632,632 | -3.19(-1.97%) |
Oct 30, 2013 | 164.89 | 167.68 | 158.97 | 161.71 | 2,012,770 | -3.69(-2.23%) |
Oct 29, 2013 | 162.25 | 165.74 | 160.29 | 165.41 | 2,245,170 | +5.26(+3.29%) |
Oct 28, 2013 | 163.45 | 163.49 | 159.23 | 160.14 | 1,519,020 | -3.02(-1.85%) |
Oct 25, 2013 | 163.34 | 167.48 | 160.75 | 163.16 | 1,848,745 | +0.69(+0.42%) |
Oct 24, 2013 | 156.53 | 162.94 | 154.52 | 162.47 | 1,792,692 | +3.76(+2.37%) |
Oct 23, 2013 | 159.40 | 159.83 | 152.04 | 158.71 | 4,696,131 | -2.70(-1.67%) |
Oct 22, 2013 | 171.77 | 172.55 | 161.35 | 161.41 | 4,163,359 | -9.02(-5.29%) |
Oct 21, 2013 | 173.58 | 176.05 | 169.85 | 170.43 | 2,898,863 | -3.71(-2.13%) |
Oct 18, 2013 | 171.12 | 174.25 | 167.73 | 174.14 | 3,126,823 | +7.10(+4.25%) |
Oct 17, 2013 | 165.91 | 169.89 | 163.76 | 167.04 | 3,240,850 | +3.03(+1.85%) |
Oct 16, 2013 | 159.85 | 166.03 | 159.09 | 164.00 | 3,688,639 | +9.40(+6.08%) |
Oct 15, 2013 | 150.63 | 156.68 | 149.79 | 154.61 | 3,340,475 | +3.65(+2.42%) |
Oct 14, 2013 | 149.40 | 151.77 | 147.60 | 150.96 | 1,243,836 | +0.01(+0.01%) |
Oct 11, 2013 | 148.09 | 153.19 | 148.04 | 150.95 | 1,371,023 | +1.77(+1.19%) |
Oct 10, 2013 | 149.26 | 149.40 | 147.74 | 149.18 | 1,596,314 | +2.09(+1.42%) |
Oct 09, 2013 | 149.13 | 149.87 | 145.69 | 147.09 | 2,259,341 | -1.58(-1.06%) |
Oct 08, 2013 | 151.82 | 153.24 | 148.25 | 148.67 | 2,028,647 | -3.07(-2.03%) |
Oct 07, 2013 | 153.96 | 154.58 | 151.68 | 151.74 | 1,720,940 | -4.13(-2.65%) |
Oct 04, 2013 | 152.73 | 157.00 | 152.43 | 155.87 | 3,037,429 | +3.34(+2.19%) |
Oct 03, 2013 | 151.24 | 153.15 | 148.76 | 152.52 | 2,027,480 | +1.21(+0.80%) |
Oct 02, 2013 | 149.40 | 151.47 | 147.48 | 151.32 | 1,602,189 | +0.78(+0.52%) |
Oct 01, 2013 | 146.57 | 151.63 | 146.36 | 150.53 | 1,594,774 | +4.38(+3.00%) |
Sep 30, 2013 | 144.28 | 146.71 | 143.10 | 146.15 | 1,162,667 | +0.02(+0.01%) |
Sep 27, 2013 | 144.37 | 146.66 | 143.50 | 146.14 | 1,048,810 | +0.43(+0.29%) |
Sep 26, 2013 | 144.31 | 146.00 | 142.91 | 145.71 | 1,220,264 | +1.66(+1.15%) |
Sep 25, 2013 | 143.32 | 145.66 | 143.32 | 144.06 | 1,079,442 | +1.22(+0.86%) |
Sep 24, 2013 | 141.49 | 144.41 | 140.66 | 142.83 | 1,049,069 | +1.35(+0.96%) |
Sep 23, 2013 | 139.04 | 142.09 | 138.76 | 141.48 | 972,082 | +0.05(+0.03%) |
Sep 20, 2013 | 143.81 | 143.91 | 140.69 | 141.43 | 1,575,810 | -2.38(-1.65%) |
Sep 19, 2013 | 144.90 | 146.53 | 143.13 | 143.81 | 1,042,829 | -1.36(-0.94%) |
Sep 18, 2013 | 143.14 | 146.46 | 142.62 | 145.17 | 1,569,532 | +2.30(+1.61%) |
Sep 17, 2013 | 142.00 | 143.19 | 140.91 | 142.87 | 1,136,218 | -0.31(-0.22%) |
Sep 16, 2013 | 143.03 | 143.44 | 141.61 | 143.18 | 958,077 | +0.13(+0.09%) |
Sep 13, 2013 | 144.58 | 145.35 | 142.28 | 143.05 | 876,837 | -1.53(-1.06%) |
Sep 12, 2013 | 144.32 | 147.17 | 143.54 | 144.58 | 981,503 | +0.35(+0.24%) |
Sep 11, 2013 | 139.98 | 144.29 | 139.39 | 144.23 | 1,288,098 | +4.16(+2.97%) |
Sep 10, 2013 | 140.39 | 140.80 | 138.21 | 140.08 | 1,219,511 | -0.94(-0.67%) |
Sep 09, 2013 | 140.77 | 141.71 | 140.08 | 141.02 | 808,954 | +1.04(+0.75%) |
Sep 06, 2013 | 141.61 | 143.37 | 139.90 | 139.98 | 1,120,624 | -0.88(-0.63%) |
Sep 05, 2013 | 140.99 | 142.95 | 140.36 | 140.86 | 1,390,290 | +0.00(+0.00%) |
Sep 04, 2013 | 139.09 | 141.40 | 138.16 | 140.86 | 1,348,932 | +1.70(+1.22%) |
Sep 03, 2013 | 137.06 | 140.08 | 136.15 | 139.16 | 1,815,558 | +3.74(+2.76%) |
Aug 30, 2013 | 134.50 | 135.80 | 134.28 | 135.42 | 1,392,765 | +0.92(+0.68%) |
Aug 29, 2013 | 136.52 | 136.59 | 133.96 | 134.50 | 1,166,658 | -2.31(-1.69%) |
Aug 28, 2013 | 132.62 | 138.27 | 132.62 | 136.81 | 1,531,317 | +4.39(+3.31%) |
Aug 27, 2013 | 133.12 | 135.17 | 132.29 | 132.42 | 846,073 | -1.44(-1.08%) |
Aug 26, 2013 | 133.47 | 136.07 | 132.90 | 133.86 | 1,199,198 | +0.59(+0.44%) |
Aug 23, 2013 | 131.80 | 133.58 | 130.62 | 133.27 | 754,480 | +1.44(+1.09%) |
Aug 22, 2013 | 130.05 | 132.54 | 129.40 | 131.83 | 542,892 | +2.75(+2.13%) |
Aug 21, 2013 | 129.55 | 131.08 | 128.83 | 129.08 | 938,313 | -0.66(-0.51%) |
Aug 20, 2013 | 129.06 | 132.43 | 128.62 | 129.74 | 1,179,420 | +0.99(+0.77%) |
Aug 19, 2013 | 131.28 | 131.84 | 128.59 | 128.75 | 1,149,839 | -3.04(-2.31%) |
Aug 16, 2013 | 130.27 | 133.54 | 129.74 | 131.79 | 1,110,554 | +0.88(+0.67%) |
Aug 15, 2013 | 130.91 | 131.62 | 129.05 | 130.91 | 1,112,360 | -0.63(-0.48%) |
Aug 14, 2013 | 134.84 | 135.44 | 131.43 | 131.54 | 1,203,907 | -3.17(-2.36%) |
Aug 13, 2013 | 135.10 | 135.30 | 132.54 | 134.71 | 1,190,456 | -0.10(-0.07%) |
Aug 12, 2013 | 135.73 | 136.82 | 133.51 | 134.81 | 1,586,361 | -1.11(-0.81%) |
Aug 09, 2013 | 136.07 | 136.90 | 135.09 | 135.92 | 796,318 | -0.56(-0.41%) |
Aug 08, 2013 | 138.91 | 138.91 | 134.96 | 136.49 | 1,266,935 | +0.53(+0.39%) |
Aug 07, 2013 | 136.36 | 137.50 | 135.03 | 135.96 | 1,076,135 | -0.77(-0.57%) |
Aug 06, 2013 | 139.39 | 139.81 | 135.05 | 136.73 | 1,786,920 | -2.64(-1.89%) |
Aug 05, 2013 | 139.31 | 141.36 | 138.33 | 139.37 | 1,859,496 | -0.88(-0.62%) |
Aug 02, 2013 | 134.83 | 140.59 | 133.88 | 140.25 | 2,517,004 | +5.46(+4.05%) |
Aug 01, 2013 | 134.44 | 140.56 | 131.19 | 134.78 | 5,458,802 | +15.01(+12.53%) |
Jul 31, 2013 | 119.46 | 121.45 | 118.84 | 119.78 | 1,768,734 | +1.11(+0.93%) |
Jul 30, 2013 | 119.71 | 120.74 | 117.67 | 118.67 | 1,130,148 | -1.21(-1.01%) |
Jul 29, 2013 | 119.41 | 120.36 | 118.20 | 119.88 | 1,059,526 | +0.08(+0.07%) |
Jul 26, 2013 | 118.72 | 119.89 | 118.49 | 119.79 | 1,103,386 | +0.02(+0.01%) |
Jul 25, 2013 | 118.76 | 120.91 | 117.80 | 119.78 | 1,233,858 | +1.36(+1.15%) |
Jul 24, 2013 | 119.81 | 119.96 | 117.18 | 118.41 | 1,434,001 | -1.62(-1.35%) |
Jul 23, 2013 | 120.88 | 121.24 | 119.85 | 120.04 | 1,023,082 | -0.59(-0.49%) |
Jul 22, 2013 | 121.60 | 122.09 | 120.37 | 120.63 | 1,140,788 | -1.53(-1.25%) |
Jul 19, 2013 | 121.01 | 122.20 | 118.96 | 122.16 | 1,478,539 | +1.25(+1.03%) |
Jul 18, 2013 | 119.15 | 121.11 | 118.89 | 120.91 | 1,079,709 | +2.42(+2.04%) |
Jul 17, 2013 | 118.45 | 119.28 | 117.62 | 118.50 | 797,743 | +0.40(+0.34%) |
Jul 16, 2013 | 118.56 | 119.44 | 116.59 | 118.10 | 829,250 | +0.06(+0.05%) |
Jul 15, 2013 | 118.72 | 120.51 | 117.70 | 118.03 | 975,658 | -0.71(-0.60%) |
Jul 12, 2013 | 118.11 | 119.52 | 117.45 | 118.75 | 1,107,212 | -0.02(-0.01%) |
Jul 11, 2013 | 119.88 | 121.65 | 117.76 | 118.76 | 1,567,076 | +1.06(+0.90%) |
Jul 10, 2013 | 119.20 | 120.43 | 116.89 | 117.70 | 1,916,760 | -1.09(-0.92%) |
Jul 09, 2013 | 117.54 | 119.76 | 116.56 | 118.79 | 2,010,342 | +2.24(+1.92%) |
Jul 08, 2013 | 118.43 | 119.72 | 116.10 | 116.56 | 1,063,783 | -1.51(-1.28%) |
Jul 05, 2013 | 116.12 | 118.12 | 114.41 | 118.07 | 1,715,450 | +2.94(+2.55%) |
Jul 03, 2013 | 115.94 | 116.21 | 114.89 | 115.12 | 1,310,143 | -0.89(-0.77%) |
Jul 02, 2013 | 115.17 | 117.80 | 115.09 | 116.02 | 2,115,545 | +0.91(+0.79%) |
Jul 01, 2013 | 113.14 | 117.13 | 113.14 | 115.11 | 1,593,859 | +3.08(+2.75%) |
Jun 28, 2013 | 112.92 | 113.53 | 111.66 | 112.03 | 1,934,069 | -1.52(-1.34%) |
Jun 27, 2013 | 115.16 | 116.04 | 113.49 | 113.55 | 1,424,044 | -0.36(-0.31%) |
Jun 26, 2013 | 114.84 | 115.82 | 113.73 | 113.90 | 1,439,338 | -0.65(-0.57%) |
Jun 25, 2013 | 114.39 | 115.64 | 112.44 | 114.55 | 1,561,360 | +2.14(+1.91%) |
Jun 24, 2013 | 110.32 | 113.55 | 108.19 | 112.41 | 2,448,078 | +0.49(+0.44%) |
Jun 21, 2013 | 114.47 | 114.47 | 109.81 | 111.92 | 3,869,325 | -1.30(-1.15%) |
Jun 20, 2013 | 116.42 | 116.43 | 112.86 | 113.22 | 3,068,432 | -5.24(-4.42%) |
Jun 19, 2013 | 119.69 | 120.07 | 118.17 | 118.46 | 1,616,648 | -1.23(-1.03%) |
Jun 18, 2013 | 118.77 | 122.14 | 118.08 | 119.69 | 2,616,418 | +1.80(+1.53%) |
Jun 17, 2013 | 115.60 | 119.39 | 115.43 | 117.89 | 2,354,460 | +4.41(+3.89%) |
Jun 14, 2013 | 113.86 | 115.10 | 112.99 | 113.48 | 1,602,474 | -0.26(-0.23%) |
Jun 13, 2013 | 110.52 | 114.54 | 110.20 | 113.73 | 1,455,651 | +3.15(+2.85%) |
Jun 12, 2013 | 111.89 | 112.36 | 110.18 | 110.58 | 1,322,625 | -0.19(-0.17%) |
Jun 11, 2013 | 110.31 | 111.84 | 110.17 | 110.78 | 1,960,451 | -1.88(-1.67%) |
Jun 10, 2013 | 110.12 | 112.79 | 110.12 | 112.66 | 1,149,653 | +0.98(+0.88%) |
Jun 07, 2013 | 110.02 | 112.18 | 109.68 | 111.67 | 995,312 | +1.76(+1.60%) |
Jun 06, 2013 | 106.54 | 109.99 | 106.37 | 109.92 | 1,406,252 | +3.11(+2.91%) |
Jun 05, 2013 | 107.94 | 108.43 | 106.80 | 106.81 | 1,110,937 | -1.55(-1.43%) |
Jun 04, 2013 | 108.60 | 110.07 | 106.94 | 108.35 | 1,276,883 | -0.64(-0.59%) |