Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 143.41 | 144.85 | 142.60 | 142.74 | 3,253,340 | -0.65(-0.45%) |
Sep 29, 2014 | 140.43 | 143.68 | 140.16 | 143.38 | 2,324,947 | +2.12(+1.50%) |
Sep 26, 2014 | 139.31 | 141.76 | 139.26 | 141.26 | 1,401,927 | +2.32(+1.67%) |
Sep 25, 2014 | 140.83 | 141.03 | 138.84 | 138.94 | 1,281,488 | -1.90(-1.35%) |
Sep 24, 2014 | 140.01 | 141.05 | 139.51 | 140.84 | 1,694,051 | +1.16(+0.83%) |
Sep 23, 2014 | 139.32 | 140.57 | 139.21 | 139.69 | 1,535,678 | +0.12(+0.09%) |
Sep 22, 2014 | 139.69 | 140.44 | 139.52 | 139.56 | 1,833,881 | -0.42(-0.30%) |
Sep 19, 2014 | 141.53 | 141.68 | 139.98 | 139.98 | 4,832,007 | -0.53(-0.38%) |
Sep 18, 2014 | 141.28 | 142.56 | 140.30 | 140.51 | 3,841,500 | -0.69(-0.49%) |
Sep 17, 2014 | 141.19 | 142.91 | 140.75 | 141.20 | 4,912,168 | +4.47(+3.27%) |
Sep 16, 2014 | 136.87 | 137.09 | 135.31 | 136.73 | 2,518,043 | +0.55(+0.40%) |
Sep 15, 2014 | 136.15 | 136.43 | 134.39 | 136.19 | 1,908,656 | +0.24(+0.18%) |
Sep 12, 2014 | 135.43 | 136.23 | 134.86 | 135.95 | 1,771,060 | +1.10(+0.81%) |
Sep 11, 2014 | 132.68 | 135.26 | 132.62 | 134.85 | 1,166,381 | +1.56(+1.17%) |
Sep 10, 2014 | 133.45 | 133.50 | 132.62 | 133.28 | 1,123,383 | -0.21(-0.16%) |
Sep 09, 2014 | 134.55 | 134.74 | 133.22 | 133.50 | 1,133,961 | -1.24(-0.92%) |
Sep 08, 2014 | 134.86 | 135.49 | 134.28 | 134.74 | 1,526,333 | -0.62(-0.46%) |
Sep 05, 2014 | 133.81 | 135.40 | 132.82 | 135.35 | 1,369,302 | +1.11(+0.83%) |
Sep 04, 2014 | 134.40 | 136.14 | 133.93 | 134.24 | 1,980,152 | +0.29(+0.22%) |
Sep 03, 2014 | 132.86 | 134.39 | 132.77 | 133.95 | 1,675,435 | +1.16(+0.87%) |
Sep 02, 2014 | 131.31 | 132.94 | 130.57 | 132.79 | 1,607,175 | +2.23(+1.70%) |
Aug 29, 2014 | 131.03 | 130.57 | 130.57 | 130.57 | 1,390,134 | +0.01(+0.01%) |
Aug 28, 2014 | 131.37 | 131.56 | 129.82 | 130.56 | 1,545,202 | -1.09(-0.82%) |
Aug 27, 2014 | 131.78 | 132.26 | 131.51 | 131.65 | 789,005 | -0.16(-0.12%) |
Aug 26, 2014 | 132.44 | 132.78 | 131.72 | 131.81 | 694,372 | -0.45(-0.34%) |
Aug 25, 2014 | 132.56 | 132.92 | 132.13 | 132.25 | 701,645 | +0.29(+0.22%) |
Aug 22, 2014 | 133.09 | 133.09 | 131.59 | 131.96 | 1,221,171 | -0.96(-0.72%) |
Aug 21, 2014 | 133.35 | 133.38 | 132.45 | 132.93 | 925,719 | -0.07(-0.05%) |
Aug 20, 2014 | 132.58 | 133.29 | 132.44 | 133.00 | 1,672,327 | +0.56(+0.42%) |
Aug 19, 2014 | 132.89 | 132.97 | 132.36 | 132.44 | 1,203,705 | -0.37(-0.28%) |
Aug 18, 2014 | 131.81 | 132.84 | 131.76 | 132.81 | 1,211,136 | +1.50(+1.14%) |
Aug 15, 2014 | 132.48 | 132.65 | 130.29 | 131.31 | 1,213,552 | -0.81(-0.62%) |
Aug 14, 2014 | 132.12 | 132.19 | 131.28 | 132.12 | 599,179 | +0.26(+0.19%) |
Aug 13, 2014 | 131.56 | 132.14 | 131.49 | 131.87 | 705,082 | +0.81(+0.62%) |
Aug 12, 2014 | 130.96 | 131.72 | 130.68 | 131.05 | 561,042 | +0.13(+0.10%) |
Aug 11, 2014 | 131.39 | 131.62 | 130.43 | 130.92 | 895,794 | +0.38(+0.29%) |
Aug 08, 2014 | 129.11 | 130.15 | 128.57 | 130.54 | 934,899 | +1.62(+1.25%) |
Aug 07, 2014 | 129.76 | 131.04 | 128.83 | 128.93 | 1,879,231 | +0.48(+0.38%) |
Aug 06, 2014 | 128.76 | 129.28 | 128.10 | 128.44 | 1,243,629 | -1.21(-0.93%) |
Aug 05, 2014 | 130.53 | 131.16 | 129.04 | 129.65 | 974,848 | -1.76(-1.34%) |
Aug 04, 2014 | 130.06 | 131.62 | 129.75 | 131.41 | 1,624,873 | +1.84(+1.42%) |
Aug 01, 2014 | 129.47 | 130.67 | 128.85 | 129.57 | 1,935,748 | -0.12(-0.09%) |
Jul 31, 2014 | 130.74 | 131.66 | 129.47 | 129.69 | 1,720,599 | -2.19(-1.66%) |
Jul 30, 2014 | 130.11 | 132.74 | 130.11 | 131.88 | 1,574,953 | +1.96(+1.51%) |
Jul 29, 2014 | 131.12 | 132.32 | 129.83 | 129.91 | 1,935,400 | -2.11(-1.60%) |
Jul 28, 2014 | 133.24 | 133.73 | 130.94 | 132.03 | 1,871,241 | -1.17(-0.88%) |
Jul 25, 2014 | 134.21 | 134.57 | 133.15 | 133.20 | 1,437,956 | -1.45(-1.08%) |
Jul 24, 2014 | 135.12 | 135.31 | 134.50 | 134.65 | 1,143,823 | -0.16(-0.12%) |
Jul 23, 2014 | 135.50 | 135.88 | 134.74 | 134.81 | 1,094,578 | -0.54(-0.40%) |
Jul 22, 2014 | 134.99 | 135.91 | 134.93 | 135.34 | 1,488,528 | +0.83(+0.62%) |
Jul 21, 2014 | 134.67 | 135.36 | 134.28 | 134.51 | 1,167,101 | -0.46(-0.34%) |
Jul 18, 2014 | 133.62 | 135.22 | 133.53 | 134.97 | 1,169,336 | +0.86(+0.64%) |
Jul 17, 2014 | 135.40 | 137.13 | 133.97 | 134.12 | 2,051,853 | -2.19(-1.61%) |
Jul 16, 2014 | 134.56 | 136.41 | 134.43 | 136.31 | 1,613,581 | +2.19(+1.63%) |
Jul 15, 2014 | 132.07 | 134.80 | 132.07 | 134.12 | 1,351,691 | +0.73(+0.55%) |
Jul 14, 2014 | 133.90 | 134.13 | 133.31 | 133.38 | 1,301,491 | +0.38(+0.29%) |
Jul 11, 2014 | 132.57 | 133.61 | 132.37 | 133.00 | 950,300 | +0.34(+0.25%) |
Jul 10, 2014 | 132.33 | 133.22 | 131.93 | 132.67 | 1,114,811 | -0.94(-0.70%) |
Jul 09, 2014 | 133.86 | 134.59 | 133.16 | 133.61 | 931,400 | +0.13(+0.10%) |
Jul 08, 2014 | 133.65 | 133.84 | 132.28 | 133.47 | 1,365,634 | -0.45(-0.34%) |
Jul 07, 2014 | 134.97 | 135.18 | 133.66 | 133.92 | 1,300,124 | -1.70(-1.26%) |
Jul 03, 2014 | 134.90 | 135.63 | 135.63 | 135.63 | 748,412 | +1.18(+0.88%) |
Jul 02, 2014 | 134.44 | 135.30 | 134.28 | 134.44 | 1,400,170 | -0.10(-0.07%) |
Jul 01, 2014 | 134.21 | 134.95 | 133.83 | 134.54 | 1,636,551 | +0.88(+0.66%) |
Jun 30, 2014 | 133.68 | 133.91 | 133.02 | 133.66 | 1,622,972 | -0.03(-0.02%) |
Jun 27, 2014 | 133.58 | 133.99 | 133.12 | 133.69 | 2,203,468 | -0.08(-0.06%) |
Jun 26, 2014 | 133.64 | 133.92 | 132.49 | 133.76 | 1,315,268 | +0.07(+0.05%) |
Jun 25, 2014 | 131.66 | 134.11 | 131.40 | 133.69 | 2,290,448 | +1.54(+1.16%) |
Jun 24, 2014 | 131.06 | 133.46 | 131.06 | 132.16 | 3,419,470 | +0.71(+0.54%) |
Jun 23, 2014 | 130.68 | 132.16 | 130.64 | 131.45 | 3,006,072 | +0.67(+0.51%) |
Jun 20, 2014 | 130.53 | 131.08 | 130.37 | 130.78 | 3,124,429 | +0.46(+0.35%) |
Jun 19, 2014 | 130.64 | 131.85 | 129.64 | 130.32 | 3,815,288 | -1.19(-0.91%) |
Jun 18, 2014 | 128.34 | 131.88 | 128.10 | 131.51 | 6,399,304 | +7.63(+6.16%) |
Jun 17, 2014 | 122.77 | 124.56 | 122.11 | 123.89 | 2,102,854 | +0.94(+0.76%) |
Jun 16, 2014 | 123.28 | 123.86 | 122.77 | 122.95 | 1,652,892 | -0.72(-0.58%) |
Jun 13, 2014 | 123.02 | 124.05 | 122.63 | 123.67 | 1,436,545 | +0.94(+0.76%) |
Jun 12, 2014 | 125.28 | 125.44 | 122.67 | 122.74 | 1,807,753 | -3.12(-2.48%) |
Jun 11, 2014 | 126.14 | 126.16 | 125.14 | 125.86 | 1,152,338 | -0.92(-0.72%) |
Jun 10, 2014 | 126.05 | 126.88 | 125.91 | 126.78 | 1,229,402 | +0.96(+0.76%) |
Jun 06, 2014 | 125.93 | 126.31 | 125.44 | 125.81 | 2,578,915 | +0.04(+0.03%) |
Jun 05, 2014 | 126.49 | 126.95 | 125.51 | 125.77 | 2,215,519 | -0.31(-0.25%) |
Jun 04, 2014 | 125.85 | 126.35 | 125.53 | 126.08 | 1,237,662 | +0.04(+0.03%) |
Jun 03, 2014 | 126.79 | 127.53 | 125.71 | 126.03 | 1,532,382 | -1.15(-0.90%) |
Jun 02, 2014 | 127.23 | 127.83 | 126.71 | 127.18 | 1,458,077 | +0.08(+0.06%) |
May 30, 2014 | 127.29 | 127.71 | 126.91 | 127.10 | 1,069,649 | -0.33(-0.26%) |
May 29, 2014 | 126.86 | 127.49 | 126.34 | 127.43 | 1,445,616 | +0.94(+0.74%) |
May 28, 2014 | 125.41 | 126.94 | 125.37 | 126.49 | 1,691,091 | +1.08(+0.86%) |
May 27, 2014 | 125.22 | 125.94 | 124.86 | 125.41 | 2,149,116 | +0.65(+0.52%) |
May 23, 2014 | 123.19 | 124.76 | 124.76 | 124.76 | 1,358,899 | +1.78(+1.45%) |
May 22, 2014 | 122.41 | 123.00 | 121.97 | 122.97 | 1,213,175 | +0.38(+0.31%) |
May 21, 2014 | 121.94 | 123.16 | 121.70 | 122.60 | 1,798,828 | +1.40(+1.16%) |
May 20, 2014 | 122.62 | 122.97 | 120.76 | 121.19 | 2,232,591 | -1.36(-1.11%) |
May 19, 2014 | 121.76 | 122.75 | 121.53 | 122.55 | 4,420,294 | +0.68(+0.56%) |
May 16, 2014 | 122.39 | 123.23 | 121.59 | 121.87 | 2,344,452 | -0.40(-0.32%) |
May 15, 2014 | 122.80 | 122.85 | 121.27 | 122.27 | 1,429,864 | -0.57(-0.47%) |
May 14, 2014 | 123.43 | 123.43 | 122.47 | 122.84 | 1,907,687 | -0.71(-0.58%) |
May 13, 2014 | 123.69 | 124.17 | 123.34 | 123.56 | 1,231,452 | -0.01(-0.01%) |
May 12, 2014 | 121.70 | 123.73 | 121.60 | 123.57 | 1,957,721 | +2.32(+1.91%) |
May 09, 2014 | 119.91 | 121.57 | 119.21 | 121.25 | 2,425,505 | +0.72(+0.60%) |
May 08, 2014 | 119.74 | 121.37 | 119.73 | 120.52 | 2,716,246 | -1.62(-1.33%) |
May 07, 2014 | 120.09 | 122.26 | 119.92 | 122.15 | 2,125,830 | +2.69(+2.25%) |
May 06, 2014 | 119.28 | 120.78 | 119.07 | 119.46 | 1,569,416 | -0.32(-0.27%) |
May 05, 2014 | 119.97 | 120.31 | 119.03 | 119.78 | 1,087,784 | -0.97(-0.80%) |
May 02, 2014 | 120.00 | 121.43 | 120.00 | 120.75 | 1,096,438 | +0.63(+0.52%) |
May 01, 2014 | 120.22 | 120.79 | 119.37 | 120.12 | 922,156 | -0.01(-0.01%) |
Apr 30, 2014 | 119.51 | 120.62 | 118.89 | 120.13 | 2,050,064 | +0.69(+0.58%) |
Apr 29, 2014 | 118.86 | 119.66 | 118.06 | 119.44 | 1,317,070 | +0.83(+0.70%) |
Apr 28, 2014 | 118.49 | 119.92 | 117.72 | 118.61 | 2,055,383 | +0.28(+0.24%) |
Apr 25, 2014 | 119.92 | 119.94 | 118.10 | 118.33 | 1,269,396 | -1.65(-1.37%) |
Apr 24, 2014 | 120.26 | 120.87 | 119.57 | 119.98 | 2,185,259 | -0.22(-0.18%) |
Apr 23, 2014 | 120.79 | 120.92 | 119.84 | 120.20 | 2,033,926 | -0.62(-0.51%) |
Apr 22, 2014 | 120.38 | 121.47 | 120.37 | 120.81 | 2,458,935 | +0.67(+0.56%) |
Apr 21, 2014 | 119.56 | 120.59 | 119.25 | 120.14 | 3,125,045 | +0.63(+0.53%) |
Apr 17, 2014 | 117.81 | 119.51 | 119.51 | 119.51 | 2,441,164 | +1.59(+1.35%) |
Apr 16, 2014 | 116.86 | 118.18 | 116.39 | 117.92 | 3,054,077 | +1.39(+1.20%) |
Apr 15, 2014 | 116.67 | 117.25 | 115.18 | 116.53 | 2,856,379 | +0.15(+0.13%) |
Apr 14, 2014 | 116.48 | 117.14 | 115.64 | 116.38 | 2,398,964 | +0.68(+0.59%) |
Apr 11, 2014 | 115.47 | 117.05 | 115.22 | 115.70 | 2,185,956 | -0.73(-0.63%) |
Apr 10, 2014 | 118.21 | 118.42 | 116.26 | 116.43 | 2,823,255 | -1.71(-1.45%) |
Apr 09, 2014 | 117.53 | 118.58 | 117.22 | 118.14 | 1,860,577 | +0.96(+0.82%) |
Apr 08, 2014 | 117.30 | 117.61 | 116.21 | 117.18 | 2,286,321 | -0.06(-0.05%) |
Apr 07, 2014 | 118.46 | 119.03 | 116.97 | 117.24 | 2,276,949 | -1.21(-1.02%) |
Apr 04, 2014 | 119.72 | 120.44 | 118.02 | 118.45 | 1,799,443 | -0.84(-0.70%) |
Apr 03, 2014 | 118.76 | 120.01 | 118.76 | 119.29 | 2,254,327 | +0.48(+0.40%) |
Apr 02, 2014 | 118.23 | 119.20 | 118.09 | 118.81 | 1,982,404 | +0.57(+0.48%) |
Apr 01, 2014 | 117.26 | 118.24 | 117.07 | 118.24 | 2,850,260 | +1.37(+1.17%) |
Mar 31, 2014 | 116.84 | 117.47 | 116.27 | 116.87 | 4,954,197 | +0.48(+0.42%) |
Mar 28, 2014 | 116.77 | 117.61 | 116.39 | 116.39 | 5,692,757 | -0.09(-0.08%) |
Mar 27, 2014 | 116.38 | 116.94 | 115.76 | 116.48 | 3,451,160 | -0.01(-0.01%) |
Mar 26, 2014 | 118.57 | 119.30 | 116.46 | 116.49 | 3,249,683 | -1.80(-1.52%) |
Mar 25, 2014 | 118.92 | 119.62 | 116.84 | 118.28 | 4,918,825 | -0.70(-0.58%) |
Mar 24, 2014 | 120.92 | 120.97 | 118.91 | 118.98 | 3,637,252 | -1.62(-1.35%) |
Mar 21, 2014 | 121.24 | 121.67 | 119.92 | 120.60 | 5,691,415 | +0.26(+0.21%) |
Mar 20, 2014 | 120.81 | 121.43 | 119.24 | 120.35 | 3,827,874 | -1.66(-1.36%) |
Mar 19, 2014 | 121.77 | 124.47 | 120.91 | 122.00 | 3,524,979 | -0.17(-0.14%) |
Mar 18, 2014 | 121.31 | 122.72 | 121.10 | 122.17 | 2,915,762 | +0.87(+0.72%) |
Mar 17, 2014 | 121.42 | 122.21 | 120.89 | 121.30 | 4,372,282 | +0.72(+0.60%) |
Mar 14, 2014 | 120.24 | 121.45 | 119.92 | 120.58 | 2,982,056 | +0.07(+0.06%) |
Mar 13, 2014 | 121.99 | 122.81 | 119.80 | 120.51 | 2,592,772 | -0.98(-0.81%) |
Mar 12, 2014 | 120.61 | 121.79 | 119.91 | 121.48 | 1,446,841 | +0.44(+0.36%) |
Mar 11, 2014 | 121.44 | 121.73 | 120.53 | 121.04 | 1,682,576 | -0.50(-0.41%) |
Mar 10, 2014 | 120.81 | 122.01 | 120.62 | 121.55 | 1,951,376 | +0.38(+0.31%) |
Mar 07, 2014 | 121.60 | 122.20 | 120.75 | 121.17 | 1,535,531 | +0.26(+0.21%) |
Mar 06, 2014 | 120.88 | 121.22 | 119.94 | 120.91 | 1,795,480 | +0.34(+0.28%) |
Mar 05, 2014 | 120.87 | 121.19 | 120.22 | 120.58 | 1,458,967 | -0.16(-0.13%) |
Mar 04, 2014 | 117.47 | 121.23 | 118.67 | 120.74 | 2,554,936 | +3.27(+2.78%) |
Mar 03, 2014 | 116.30 | 118.27 | 116.30 | 117.47 | 1,832,922 | +0.04(+0.04%) |
Feb 28, 2014 | 117.30 | 118.39 | 116.55 | 117.42 | 2,162,691 | -0.19(-0.16%) |
Feb 27, 2014 | 116.29 | 117.87 | 116.21 | 117.62 | 1,970,496 | +1.04(+0.89%) |
Feb 26, 2014 | 116.81 | 117.99 | 116.21 | 116.58 | 1,803,212 | -0.41(-0.35%) |
Feb 25, 2014 | 118.76 | 118.78 | 116.53 | 116.99 | 2,939,616 | -1.79(-1.51%) |
Feb 24, 2014 | 118.47 | 120.64 | 118.47 | 118.78 | 2,547,028 | -0.03(-0.02%) |
Feb 21, 2014 | 117.29 | 119.08 | 117.23 | 118.81 | 2,264,353 | +1.68(+1.44%) |
Feb 20, 2014 | 115.98 | 117.58 | 115.42 | 117.12 | 2,028,207 | +1.44(+1.25%) |
Feb 19, 2014 | 116.55 | 117.58 | 115.38 | 115.68 | 3,157,534 | -1.27(-1.08%) |
Feb 18, 2014 | 118.30 | 118.69 | 116.54 | 116.95 | 2,680,261 | -1.00(-0.84%) |
Feb 14, 2014 | 117.12 | 117.94 | 117.94 | 117.94 | 1,630,736 | +0.75(+0.64%) |
Feb 13, 2014 | 116.18 | 117.43 | 115.37 | 117.20 | 2,021,911 | +0.06(+0.05%) |
Feb 12, 2014 | 117.28 | 117.85 | 116.03 | 117.13 | 2,152,434 | -0.13(-0.11%) |
Feb 11, 2014 | 114.85 | 117.82 | 114.61 | 117.27 | 3,696,995 | +2.88(+2.52%) |
Feb 10, 2014 | 115.70 | 116.30 | 113.91 | 114.39 | 4,090,436 | -1.66(-1.43%) |
Feb 07, 2014 | 116.18 | 117.20 | 115.25 | 116.04 | 2,729,661 | +0.81(+0.70%) |
Feb 06, 2014 | 114.61 | 116.13 | 114.55 | 115.23 | 2,166,851 | +0.77(+0.67%) |
Feb 05, 2014 | 114.36 | 115.30 | 113.78 | 114.47 | 2,281,388 | -0.40(-0.35%) |
Feb 04, 2014 | 114.03 | 115.31 | 112.88 | 114.86 | 2,710,360 | +0.86(+0.76%) |
Feb 03, 2014 | 117.07 | 118.95 | 113.64 | 114.00 | 3,615,210 | -3.42(-2.91%) |
Jan 31, 2014 | 116.12 | 118.86 | 116.07 | 117.42 | 1,803,721 | -0.40(-0.34%) |
Jan 30, 2014 | 117.21 | 118.75 | 117.19 | 117.81 | 2,198,104 | +1.69(+1.46%) |
Jan 29, 2014 | 116.98 | 118.02 | 115.86 | 116.12 | 3,006,184 | -2.19(-1.85%) |
Jan 28, 2014 | 116.24 | 118.58 | 116.24 | 118.31 | 3,598,054 | +2.10(+1.81%) |
Jan 27, 2014 | 118.62 | 119.58 | 115.44 | 116.21 | 5,380,607 | -2.32(-1.95%) |
Jan 24, 2014 | 122.56 | 122.76 | 118.52 | 118.53 | 3,513,933 | -4.98(-4.04%) |
Jan 23, 2014 | 124.72 | 125.05 | 122.73 | 123.51 | 2,085,023 | -1.81(-1.45%) |
Jan 22, 2014 | 125.72 | 125.80 | 124.73 | 125.32 | 1,518,163 | +0.13(+0.11%) |
Jan 21, 2014 | 124.81 | 125.61 | 124.00 | 125.19 | 2,848,823 | +1.44(+1.17%) |
Jan 17, 2014 | 123.84 | 123.75 | 123.75 | 123.75 | 2,603,592 | -1.14(-0.92%) |
Jan 16, 2014 | 124.99 | 125.50 | 124.14 | 124.89 | 2,189,234 | -0.65(-0.52%) |
Jan 15, 2014 | 125.75 | 125.99 | 125.01 | 125.55 | 3,056,822 | -0.13(-0.11%) |
Jan 14, 2014 | 124.14 | 125.79 | 123.06 | 125.68 | 2,662,013 | +1.95(+1.57%) |
Jan 13, 2014 | 124.49 | 125.72 | 123.51 | 123.73 | 1,777,154 | -1.88(-1.50%) |
Jan 10, 2014 | 124.36 | 125.71 | 123.66 | 125.61 | 1,946,987 | +0.99(+0.79%) |
Jan 09, 2014 | 123.75 | 124.86 | 123.25 | 124.63 | 1,648,180 | +1.00(+0.81%) |
Jan 08, 2014 | 124.22 | 124.51 | 123.29 | 123.62 | 1,861,552 | -0.24(-0.19%) |
Jan 07, 2014 | 122.72 | 124.16 | 122.41 | 123.86 | 1,932,579 | +1.69(+1.38%) |
Jan 06, 2014 | 125.68 | 125.94 | 121.77 | 122.17 | 3,397,826 | -1.17(-0.95%) |
Jan 03, 2014 | 123.59 | 124.31 | 123.22 | 123.34 | 3,156,088 | +0.25(+0.20%) |
Jan 02, 2014 | 125.85 | 127.17 | 122.92 | 123.10 | 3,813,525 | -3.52(-2.78%) |
Dec 31, 2013 | 125.95 | 126.62 | 126.62 | 126.62 | 1,251,949 | +0.63(+0.50%) |
Dec 30, 2013 | 126.36 | 126.72 | 125.82 | 125.98 | 1,009,662 | -0.33(-0.27%) |
Dec 27, 2013 | 126.19 | 126.70 | 125.71 | 126.32 | 1,048,643 | +0.11(+0.09%) |
Dec 26, 2013 | 125.63 | 126.40 | 125.35 | 126.20 | 1,415,095 | +1.14(+0.92%) |
Dec 24, 2013 | 125.27 | 125.39 | 124.30 | 125.06 | 852,277 | -0.17(-0.13%) |
Dec 23, 2013 | 126.21 | 126.33 | 124.73 | 125.23 | 1,658,918 | -0.46(-0.36%) |
Dec 20, 2013 | 122.86 | 126.58 | 122.62 | 125.69 | 3,803,948 | +2.66(+2.16%) |
Dec 19, 2013 | 122.95 | 123.32 | 121.33 | 123.03 | 3,052,896 | -0.03(-0.02%) |
Dec 18, 2013 | 121.63 | 123.51 | 120.97 | 123.05 | 5,478,643 | +0.56(+0.45%) |
Dec 17, 2013 | 123.12 | 123.45 | 121.98 | 122.50 | 3,042,077 | -0.67(-0.54%) |
Dec 16, 2013 | 122.94 | 124.15 | 122.31 | 123.17 | 4,030,656 | +1.72(+1.41%) |
Dec 13, 2013 | 121.55 | 122.31 | 120.67 | 121.45 | 2,933,724 | +1.37(+1.14%) |
Dec 12, 2013 | 120.27 | 121.12 | 120.01 | 120.08 | 2,038,443 | -0.15(-0.12%) |
Dec 11, 2013 | 122.01 | 122.42 | 120.08 | 120.22 | 1,642,091 | -1.74(-1.43%) |
Dec 10, 2013 | 122.81 | 123.46 | 121.73 | 121.97 | 1,747,137 | -1.03(-0.84%) |
Dec 09, 2013 | 123.01 | 123.17 | 122.38 | 123.00 | 1,533,693 | +0.37(+0.30%) |
Dec 06, 2013 | 123.16 | 123.32 | 122.35 | 122.63 | 1,383,508 | +1.03(+0.85%) |
Dec 05, 2013 | 121.32 | 122.87 | 121.12 | 121.60 | 1,318,998 | -0.43(-0.35%) |
Dec 04, 2013 | 121.11 | 123.17 | 120.36 | 122.03 | 1,350,249 | +0.59(+0.49%) |
Dec 03, 2013 | 122.69 | 123.35 | 121.13 | 121.44 | 2,189,561 | -1.91(-1.55%) |
Dec 02, 2013 | 122.42 | 124.01 | 122.05 | 123.35 | 2,220,365 | +1.33(+1.09%) |
Nov 29, 2013 | 123.56 | 123.65 | 121.86 | 122.02 | 833,277 | -1.02(-0.83%) |
Nov 27, 2013 | 122.02 | 123.41 | 121.86 | 123.04 | 1,544,431 | +1.80(+1.49%) |
Nov 26, 2013 | 120.79 | 121.95 | 120.54 | 121.24 | 1,694,988 | +0.52(+0.43%) |
Nov 25, 2013 | 121.24 | 121.39 | 120.27 | 120.72 | 1,403,225 | +0.13(+0.11%) |
Nov 22, 2013 | 121.50 | 121.81 | 119.59 | 120.59 | 1,910,031 | -1.15(-0.95%) |
Nov 21, 2013 | 119.05 | 122.16 | 118.99 | 121.74 | 3,319,763 | +3.34(+2.82%) |
Nov 20, 2013 | 118.20 | 119.42 | 118.06 | 118.40 | 1,950,572 | +0.51(+0.43%) |
Nov 19, 2013 | 120.68 | 120.81 | 117.83 | 117.89 | 3,364,614 | -2.76(-2.29%) |
Nov 18, 2013 | 121.93 | 122.96 | 120.34 | 120.65 | 3,371,031 | -1.33(-1.09%) |
Nov 15, 2013 | 121.81 | 123.11 | 121.31 | 121.98 | 4,143,085 | +1.94(+1.62%) |
Nov 14, 2013 | 119.13 | 120.09 | 118.80 | 120.03 | 3,550,614 | +1.01(+0.85%) |
Nov 13, 2013 | 117.99 | 119.55 | 117.30 | 119.02 | 3,917,500 | +0.58(+0.49%) |
Nov 12, 2013 | 115.95 | 119.74 | 115.08 | 118.44 | 5,442,946 | +1.86(+1.59%) |
Nov 11, 2013 | 116.11 | 117.16 | 115.78 | 116.59 | 2,051,742 | -0.04(-0.04%) |
Nov 08, 2013 | 114.62 | 116.77 | 114.61 | 116.63 | 3,042,610 | +1.78(+1.55%) |
Nov 07, 2013 | 117.05 | 117.32 | 114.59 | 114.85 | 3,233,186 | -1.95(-1.67%) |
Nov 06, 2013 | 120.36 | 120.51 | 116.06 | 116.81 | 6,190,324 | -3.04(-2.54%) |
Nov 05, 2013 | 118.21 | 120.43 | 117.70 | 119.85 | 3,033,161 | +0.98(+0.82%) |
Nov 04, 2013 | 118.46 | 119.70 | 117.97 | 118.87 | 2,812,663 | +0.41(+0.35%) |
Nov 01, 2013 | 115.93 | 118.54 | 115.76 | 118.46 | 4,238,158 | +3.21(+2.79%) |
Oct 31, 2013 | 116.15 | 116.62 | 114.20 | 115.25 | 3,884,556 | -1.59(-1.36%) |
Oct 30, 2013 | 117.05 | 117.75 | 116.23 | 116.84 | 2,616,665 | -0.29(-0.25%) |
Oct 29, 2013 | 117.26 | 117.35 | 116.13 | 117.13 | 2,076,340 | +0.54(+0.46%) |
Oct 28, 2013 | 115.62 | 117.57 | 115.45 | 116.59 | 3,523,223 | +0.41(+0.36%) |
Oct 25, 2013 | 116.09 | 116.61 | 115.40 | 116.18 | 2,801,382 | +0.43(+0.37%) |
Oct 24, 2013 | 114.79 | 116.12 | 114.43 | 115.75 | 2,613,639 | +1.54(+1.35%) |
Oct 23, 2013 | 113.20 | 114.46 | 112.83 | 114.21 | 3,012,086 | +0.11(+0.10%) |
Oct 22, 2013 | 113.38 | 116.39 | 113.37 | 114.10 | 5,447,180 | +2.01(+1.79%) |
Oct 21, 2013 | 111.04 | 112.49 | 110.78 | 112.09 | 2,532,179 | +0.85(+0.77%) |
Oct 18, 2013 | 110.21 | 111.40 | 109.72 | 111.24 | 2,300,574 | +1.10(+1.00%) |
Oct 17, 2013 | 107.31 | 110.21 | 106.95 | 110.14 | 4,938,655 | +1.70(+1.57%) |
Oct 16, 2013 | 105.46 | 109.40 | 105.31 | 108.44 | 4,675,778 | +2.80(+2.65%) |
Oct 15, 2013 | 102.85 | 107.77 | 102.80 | 105.64 | 7,042,221 | +4.14(+4.08%) |
Oct 14, 2013 | 101.43 | 101.59 | 100.58 | 101.50 | 1,022,769 | -0.44(-0.43%) |
Oct 11, 2013 | 100.70 | 101.96 | 100.30 | 101.94 | 1,183,742 | +0.71(+0.70%) |
Oct 10, 2013 | 100.20 | 101.27 | 99.61 | 101.22 | 1,417,298 | +2.18(+2.20%) |
Oct 09, 2013 | 98.82 | 99.54 | 97.87 | 99.04 | 1,726,140 | +0.44(+0.45%) |
Oct 08, 2013 | 99.92 | 100.29 | 98.50 | 98.60 | 1,323,320 | -1.42(-1.42%) |
Oct 07, 2013 | 100.07 | 100.61 | 99.07 | 100.02 | 1,435,812 | -0.92(-0.91%) |
Oct 04, 2013 | 99.80 | 101.16 | 99.44 | 100.94 | 1,299,273 | +1.04(+1.04%) |
Oct 03, 2013 | 101.06 | 101.32 | 98.36 | 99.90 | 2,458,443 | -1.52(-1.50%) |
Oct 02, 2013 | 100.74 | 101.49 | 100.22 | 101.42 | 1,357,750 | +0.02(+0.02%) |