Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 124.54 | 125.80 | 124.23 | 125.34 | 227,980 | -1.17(-0.92%) |
Sep 29, 2014 | 126.40 | 126.82 | 126.05 | 126.51 | 203,103 | -3.46(-2.66%) |
Sep 26, 2014 | 129.76 | 130.70 | 129.28 | 129.97 | 96,159 | +1.23(+0.96%) |
Sep 25, 2014 | 130.32 | 130.47 | 128.46 | 128.73 | 240,042 | -4.27(-3.21%) |
Sep 24, 2014 | 132.29 | 133.71 | 131.85 | 133.00 | 149,084 | +2.58(+1.98%) |
Sep 23, 2014 | 130.32 | 131.03 | 130.09 | 130.43 | 85,329 | -0.65(-0.50%) |
Sep 22, 2014 | 131.72 | 131.94 | 130.32 | 131.08 | 193,532 | +0.07(+0.05%) |
Sep 19, 2014 | 132.26 | 132.29 | 130.88 | 131.01 | 161,126 | -2.74(-2.05%) |
Sep 18, 2014 | 134.17 | 134.17 | 133.23 | 133.75 | 94,779 | -0.50(-0.37%) |
Sep 17, 2014 | 135.22 | 135.33 | 133.95 | 134.25 | 158,094 | -0.28(-0.21%) |
Sep 16, 2014 | 132.70 | 135.63 | 132.70 | 134.54 | 280,399 | +2.85(+2.16%) |
Sep 15, 2014 | 132.24 | 132.94 | 131.57 | 131.69 | 223,873 | -1.66(-1.25%) |
Sep 12, 2014 | 134.08 | 134.36 | 132.90 | 133.35 | 309,371 | -4.03(-2.93%) |
Sep 11, 2014 | 136.47 | 138.00 | 136.42 | 137.39 | 252,187 | -1.92(-1.38%) |
Sep 10, 2014 | 138.58 | 139.49 | 137.98 | 139.30 | 165,599 | -2.75(-1.93%) |
Sep 09, 2014 | 142.86 | 142.91 | 141.53 | 142.05 | 140,245 | -0.19(-0.13%) |
Sep 08, 2014 | 143.54 | 143.57 | 141.80 | 142.23 | 127,556 | -0.58(-0.41%) |
Sep 05, 2014 | 142.29 | 142.87 | 141.97 | 142.81 | 106,722 | +0.48(+0.34%) |
Sep 04, 2014 | 144.13 | 144.19 | 141.81 | 142.33 | 172,935 | -1.67(-1.16%) |
Sep 03, 2014 | 144.60 | 144.60 | 143.19 | 144.01 | 259,823 | +4.09(+2.93%) |
Sep 02, 2014 | 142.99 | 143.00 | 139.69 | 139.91 | 255,192 | -3.09(-2.16%) |
Aug 29, 2014 | 144.34 | 143.00 | 143.00 | 143.00 | 241,510 | +4.00(+2.87%) |
Aug 28, 2014 | 139.95 | 140.34 | 138.80 | 139.01 | 143,841 | -1.39(-0.99%) |
Aug 27, 2014 | 140.30 | 140.49 | 139.59 | 140.40 | 203,435 | -1.47(-1.03%) |
Aug 26, 2014 | 142.50 | 142.51 | 141.76 | 141.86 | 184,227 | -0.04(-0.03%) |
Aug 25, 2014 | 141.21 | 141.94 | 140.83 | 141.90 | 227,975 | +2.64(+1.89%) |
Aug 22, 2014 | 138.86 | 139.40 | 138.22 | 139.26 | 195,170 | -0.15(-0.11%) |
Aug 21, 2014 | 140.32 | 140.32 | 139.12 | 139.41 | 222,028 | -0.59(-0.42%) |
Aug 20, 2014 | 139.44 | 140.25 | 139.24 | 140.00 | 187,185 | -1.68(-1.19%) |
Aug 19, 2014 | 142.15 | 142.48 | 140.95 | 141.68 | 255,414 | -0.40(-0.28%) |
Aug 18, 2014 | 139.71 | 142.08 | 139.36 | 142.08 | 463,338 | +7.12(+5.28%) |
Aug 15, 2014 | 135.40 | 135.40 | 133.91 | 134.95 | 154,719 | +1.60(+1.20%) |
Aug 14, 2014 | 135.54 | 133.82 | 132.59 | 133.35 | 258,957 | -0.47(-0.35%) |
Aug 13, 2014 | 134.24 | 134.65 | 133.46 | 133.82 | 164,418 | +1.06(+0.80%) |
Aug 12, 2014 | 132.05 | 132.87 | 131.44 | 132.76 | 148,596 | +0.19(+0.14%) |
Aug 11, 2014 | 132.59 | 133.23 | 132.29 | 132.57 | 166,195 | +0.68(+0.51%) |
Aug 08, 2014 | 131.42 | 131.85 | 130.61 | 131.89 | 260,654 | +4.32(+3.39%) |
Aug 07, 2014 | 128.83 | 128.83 | 126.96 | 127.57 | 116,439 | -0.67(-0.52%) |
Aug 06, 2014 | 128.22 | 128.76 | 127.72 | 128.24 | 118,321 | -0.14(-0.11%) |
Aug 05, 2014 | 129.31 | 129.35 | 127.55 | 128.38 | 143,602 | -2.16(-1.65%) |
Aug 04, 2014 | 130.04 | 130.58 | 129.03 | 130.54 | 175,369 | +3.23(+2.54%) |
Aug 01, 2014 | 127.07 | 128.13 | 126.23 | 127.31 | 189,274 | +1.05(+0.83%) |
Jul 31, 2014 | 127.66 | 127.66 | 125.94 | 126.26 | 192,028 | -1.77(-1.38%) |
Jul 30, 2014 | 129.65 | 129.78 | 127.35 | 128.03 | 152,059 | +0.36(+0.28%) |
Jul 29, 2014 | 128.39 | 128.46 | 127.35 | 127.68 | 197,810 | -2.02(-1.55%) |
Jul 28, 2014 | 129.03 | 129.69 | 128.24 | 129.69 | 140,187 | -0.38(-0.29%) |
Jul 25, 2014 | 129.01 | 130.52 | 129.01 | 130.07 | 254,709 | +1.18(+0.91%) |
Jul 24, 2014 | 128.54 | 129.28 | 128.29 | 128.89 | 142,748 | +1.11(+0.87%) |
Jul 23, 2014 | 128.25 | 128.56 | 127.72 | 127.78 | 166,741 | +0.09(+0.07%) |
Jul 22, 2014 | 126.77 | 128.31 | 126.58 | 127.69 | 305,835 | +2.43(+1.94%) |
Jul 21, 2014 | 124.60 | 125.45 | 124.35 | 125.26 | 163,027 | +0.56(+0.45%) |
Jul 18, 2014 | 124.54 | 125.00 | 124.29 | 124.70 | 108,864 | +0.45(+0.36%) |
Jul 17, 2014 | 124.91 | 125.47 | 124.07 | 124.25 | 265,892 | -1.77(-1.41%) |
Jul 16, 2014 | 124.80 | 126.07 | 124.80 | 126.03 | 221,755 | +1.82(+1.47%) |
Jul 15, 2014 | 124.06 | 124.75 | 123.41 | 124.20 | 351,219 | -0.43(-0.34%) |
Jul 14, 2014 | 124.05 | 124.86 | 123.92 | 124.63 | 450,192 | +1.33(+1.08%) |
Jul 11, 2014 | 123.64 | 123.78 | 123.01 | 123.30 | 388,528 | -1.19(-0.96%) |
Jul 10, 2014 | 122.62 | 124.69 | 121.86 | 124.50 | 389,995 | +0.01(+0.01%) |
Jul 09, 2014 | 124.24 | 124.96 | 124.08 | 124.49 | 379,883 | -1.04(-0.83%) |
Jul 08, 2014 | 125.37 | 125.80 | 124.71 | 125.53 | 150,746 | -0.49(-0.39%) |
Jul 07, 2014 | 125.78 | 126.02 | 125.00 | 126.02 | 242,379 | -4.29(-3.30%) |
Jul 03, 2014 | 129.52 | 130.31 | 130.31 | 130.31 | 238,292 | +0.41(+0.32%) |
Jul 02, 2014 | 129.75 | 130.23 | 129.43 | 129.90 | 150,953 | +0.86(+0.66%) |
Jul 01, 2014 | 128.22 | 129.11 | 128.22 | 129.04 | 149,292 | +0.91(+0.71%) |
Jun 30, 2014 | 128.06 | 128.38 | 127.80 | 128.13 | 112,804 | -0.11(-0.08%) |
Jun 27, 2014 | 127.46 | 128.24 | 127.08 | 128.24 | 104,164 | +0.66(+0.52%) |
Jun 26, 2014 | 127.43 | 127.79 | 126.79 | 127.58 | 288,632 | +3.03(+2.43%) |
Jun 25, 2014 | 123.93 | 124.64 | 123.64 | 124.55 | 156,192 | +0.39(+0.31%) |
Jun 24, 2014 | 125.34 | 126.15 | 123.78 | 124.16 | 261,639 | -2.76(-2.17%) |
Jun 23, 2014 | 127.08 | 127.50 | 126.57 | 126.92 | 227,692 | -2.50(-1.93%) |
Jun 20, 2014 | 129.75 | 129.96 | 128.75 | 129.42 | 152,986 | -0.75(-0.58%) |
Jun 19, 2014 | 130.02 | 130.43 | 129.72 | 130.17 | 158,760 | +0.01(+0.01%) |
Jun 18, 2014 | 129.08 | 130.26 | 128.37 | 130.16 | 217,812 | +1.74(+1.35%) |
Jun 17, 2014 | 128.06 | 128.59 | 127.96 | 128.43 | 190,027 | +1.09(+0.86%) |
Jun 16, 2014 | 128.24 | 128.34 | 127.08 | 127.33 | 128,257 | -0.10(-0.08%) |
Jun 13, 2014 | 127.46 | 127.83 | 126.76 | 127.43 | 213,698 | +2.36(+1.89%) |
Jun 12, 2014 | 125.42 | 125.75 | 124.64 | 125.07 | 192,447 | +1.38(+1.11%) |
Jun 11, 2014 | 123.81 | 124.37 | 123.46 | 123.69 | 102,772 | -0.77(-0.61%) |
Jun 10, 2014 | 125.19 | 125.47 | 124.39 | 124.46 | 166,949 | +2.74(+2.25%) |
Jun 06, 2014 | 122.28 | 122.72 | 121.72 | 121.72 | 142,208 | -0.32(-0.26%) |
Jun 05, 2014 | 122.91 | 123.34 | 120.74 | 122.04 | 269,286 | -0.15(-0.12%) |
Jun 04, 2014 | 122.71 | 122.72 | 121.80 | 122.19 | 131,810 | -1.06(-0.86%) |
Jun 03, 2014 | 122.54 | 123.60 | 122.21 | 123.25 | 223,826 | +2.15(+1.78%) |
Jun 02, 2014 | 120.71 | 121.39 | 120.45 | 121.09 | 225,316 | +1.64(+1.37%) |
May 30, 2014 | 121.05 | 121.19 | 119.32 | 119.45 | 374,841 | -3.79(-3.07%) |
May 29, 2014 | 122.95 | 123.27 | 122.34 | 123.24 | 151,194 | -0.52(-0.42%) |
May 28, 2014 | 124.25 | 124.72 | 123.63 | 123.77 | 191,316 | +0.47(+0.39%) |
May 27, 2014 | 124.58 | 125.04 | 122.87 | 123.29 | 230,683 | -0.06(-0.05%) |
May 23, 2014 | 124.88 | 123.36 | 123.36 | 123.36 | 248,971 | +0.80(+0.65%) |
May 22, 2014 | 122.27 | 123.37 | 121.97 | 122.55 | 164,012 | +1.64(+1.36%) |
May 21, 2014 | 120.93 | 121.32 | 120.60 | 120.91 | 178,879 | +2.30(+1.93%) |
May 20, 2014 | 119.04 | 119.04 | 118.26 | 118.62 | 80,166 | -0.88(-0.74%) |
May 19, 2014 | 119.60 | 119.87 | 119.02 | 119.50 | 89,636 | -0.01(-0.01%) |
May 16, 2014 | 119.08 | 119.84 | 119.00 | 119.51 | 146,488 | +0.92(+0.78%) |
May 15, 2014 | 117.91 | 118.60 | 117.59 | 118.59 | 110,688 | -0.25(-0.21%) |
May 14, 2014 | 119.36 | 119.75 | 118.78 | 118.84 | 152,607 | +0.34(+0.29%) |
May 13, 2014 | 117.62 | 119.05 | 117.56 | 118.50 | 212,843 | +1.70(+1.46%) |
May 12, 2014 | 116.50 | 117.15 | 116.28 | 116.80 | 175,131 | +1.14(+0.99%) |
May 09, 2014 | 115.69 | 115.78 | 115.29 | 115.65 | 86,937 | +0.61(+0.53%) |
May 08, 2014 | 115.12 | 115.60 | 114.72 | 115.04 | 153,335 | +1.09(+0.95%) |
May 07, 2014 | 113.19 | 114.34 | 113.08 | 113.95 | 205,220 | -0.18(-0.16%) |
May 06, 2014 | 113.42 | 114.66 | 113.42 | 114.13 | 99,847 | +0.57(+0.50%) |
May 05, 2014 | 113.54 | 113.93 | 113.23 | 113.56 | 177,363 | -1.29(-1.12%) |
May 02, 2014 | 114.70 | 115.22 | 114.09 | 114.85 | 112,594 | -0.04(-0.04%) |
May 01, 2014 | 114.54 | 115.32 | 114.42 | 114.89 | 88,341 | -0.36(-0.31%) |
Apr 30, 2014 | 115.42 | 115.42 | 114.50 | 115.25 | 141,308 | -0.41(-0.35%) |
Apr 29, 2014 | 115.81 | 117.13 | 115.56 | 115.65 | 248,207 | +1.93(+1.70%) |
Apr 28, 2014 | 113.92 | 114.10 | 113.39 | 113.72 | 155,940 | +1.14(+1.02%) |
Apr 25, 2014 | 112.04 | 112.78 | 111.72 | 112.58 | 292,638 | -0.75(-0.67%) |
Apr 24, 2014 | 114.33 | 114.34 | 112.68 | 113.33 | 177,143 | -0.73(-0.64%) |
Apr 23, 2014 | 115.05 | 115.05 | 113.59 | 114.06 | 305,229 | -1.72(-1.48%) |
Apr 22, 2014 | 116.48 | 116.48 | 115.39 | 115.77 | 93,119 | +0.22(+0.19%) |
Apr 21, 2014 | 115.53 | 116.08 | 114.99 | 115.56 | 92,206 | -0.54(-0.47%) |
Apr 17, 2014 | 115.63 | 116.10 | 116.10 | 116.10 | 127,424 | +1.12(+0.98%) |
Apr 16, 2014 | 114.95 | 115.43 | 114.39 | 114.98 | 136,977 | +0.82(+0.71%) |
Apr 15, 2014 | 114.10 | 114.42 | 112.71 | 114.16 | 253,394 | -2.14(-1.84%) |
Apr 14, 2014 | 116.84 | 116.87 | 115.94 | 116.30 | 235,950 | +1.95(+1.70%) |
Apr 11, 2014 | 114.78 | 115.18 | 114.18 | 114.36 | 211,902 | -0.63(-0.55%) |
Apr 10, 2014 | 115.03 | 116.13 | 114.77 | 114.98 | 399,070 | +0.57(+0.50%) |
Apr 09, 2014 | 114.11 | 114.42 | 113.00 | 114.41 | 207,222 | +1.65(+1.47%) |
Apr 08, 2014 | 112.77 | 114.44 | 112.36 | 112.76 | 517,499 | +3.22(+2.94%) |
Apr 07, 2014 | 110.20 | 110.41 | 109.23 | 109.53 | 226,254 | +0.92(+0.85%) |
Apr 04, 2014 | 108.97 | 110.18 | 108.52 | 108.61 | 613,455 | +2.23(+2.10%) |
Apr 03, 2014 | 106.47 | 106.47 | 105.40 | 106.38 | 191,074 | +0.06(+0.05%) |
Apr 02, 2014 | 105.70 | 106.37 | 105.24 | 106.33 | 279,061 | +0.47(+0.45%) |
Apr 01, 2014 | 105.56 | 105.93 | 105.05 | 105.85 | 221,454 | -0.06(-0.06%) |
Mar 31, 2014 | 105.35 | 106.04 | 104.66 | 105.91 | 331,928 | -0.91(-0.85%) |
Mar 28, 2014 | 108.39 | 109.11 | 106.34 | 106.82 | 653,339 | -3.80(-3.43%) |
Mar 27, 2014 | 110.06 | 111.00 | 109.42 | 110.62 | 221,825 | +2.30(+2.13%) |
Mar 26, 2014 | 109.16 | 109.67 | 108.30 | 108.31 | 163,802 | -0.66(-0.61%) |
Mar 25, 2014 | 108.41 | 109.35 | 107.86 | 108.98 | 235,966 | +0.02(+0.02%) |
Mar 24, 2014 | 109.85 | 110.78 | 108.14 | 108.95 | 172,581 | +1.48(+1.38%) |
Mar 21, 2014 | 107.91 | 109.03 | 107.24 | 107.48 | 315,851 | +2.50(+2.38%) |
Mar 20, 2014 | 104.65 | 105.70 | 103.78 | 104.98 | 192,742 | -0.42(-0.40%) |
Mar 19, 2014 | 106.20 | 106.83 | 105.16 | 105.40 | 200,716 | +0.74(+0.71%) |
Mar 18, 2014 | 104.81 | 105.60 | 104.34 | 104.66 | 216,206 | +0.50(+0.48%) |
Mar 17, 2014 | 104.36 | 105.05 | 103.99 | 104.16 | 128,516 | +0.01(+0.01%) |
Mar 14, 2014 | 104.38 | 105.20 | 103.69 | 104.14 | 177,073 | +0.97(+0.94%) |
Mar 13, 2014 | 104.65 | 105.00 | 102.73 | 103.17 | 288,833 | -2.17(-2.06%) |
Mar 12, 2014 | 105.01 | 105.61 | 104.42 | 105.34 | 216,949 | +0.19(+0.18%) |
Mar 11, 2014 | 106.53 | 106.74 | 105.01 | 105.15 | 523,067 | -4.33(-3.96%) |
Mar 10, 2014 | 108.84 | 109.52 | 108.14 | 109.48 | 268,387 | -2.50(-2.24%) |
Mar 07, 2014 | 112.71 | 112.71 | 111.20 | 111.99 | 144,925 | -1.40(-1.24%) |
Mar 06, 2014 | 112.89 | 114.06 | 112.81 | 113.39 | 104,623 | +1.54(+1.38%) |
Mar 05, 2014 | 111.37 | 111.86 | 110.59 | 111.85 | 249,587 | -2.21(-1.94%) |
Mar 04, 2014 | 114.05 | 114.24 | 113.03 | 114.06 | 108,857 | +1.33(+1.18%) |
Mar 03, 2014 | 112.41 | 113.20 | 111.80 | 112.74 | 146,582 | -1.28(-1.13%) |
Feb 28, 2014 | 114.56 | 115.04 | 113.47 | 114.02 | 129,657 | -0.36(-0.32%) |
Feb 27, 2014 | 114.07 | 114.83 | 113.89 | 114.38 | 290,657 | +2.15(+1.91%) |
Feb 26, 2014 | 112.65 | 113.26 | 111.93 | 112.23 | 175,347 | +1.05(+0.95%) |
Feb 25, 2014 | 112.33 | 112.33 | 110.58 | 111.18 | 185,610 | -0.43(-0.39%) |
Feb 24, 2014 | 111.26 | 112.33 | 111.15 | 111.61 | 270,815 | -0.92(-0.82%) |
Feb 21, 2014 | 112.15 | 113.04 | 111.87 | 112.53 | 267,212 | +0.86(+0.77%) |
Feb 20, 2014 | 111.65 | 111.91 | 110.94 | 111.68 | 383,377 | -1.35(-1.19%) |
Feb 19, 2014 | 113.09 | 113.83 | 112.47 | 113.02 | 389,325 | -1.23(-1.07%) |
Feb 18, 2014 | 115.17 | 115.17 | 113.87 | 114.25 | 223,016 | -0.78(-0.68%) |
Feb 14, 2014 | 114.88 | 115.03 | 115.03 | 115.03 | 197,514 | +0.48(+0.42%) |
Feb 13, 2014 | 113.35 | 114.62 | 113.35 | 114.55 | 232,517 | -0.90(-0.78%) |
Feb 12, 2014 | 117.16 | 117.16 | 114.93 | 115.45 | 384,434 | -0.17(-0.15%) |
Feb 11, 2014 | 113.32 | 115.97 | 113.31 | 115.62 | 654,388 | +7.51(+6.95%) |
Feb 10, 2014 | 109.74 | 110.14 | 107.63 | 108.11 | 249,924 | -1.50(-1.37%) |
Feb 07, 2014 | 108.98 | 110.04 | 108.28 | 109.61 | 474,212 | +3.14(+2.95%) |
Feb 06, 2014 | 105.10 | 106.65 | 104.65 | 106.47 | 311,389 | +2.07(+1.98%) |
Feb 05, 2014 | 104.08 | 104.82 | 103.17 | 104.41 | 461,798 | -1.81(-1.70%) |
Feb 04, 2014 | 104.48 | 106.43 | 103.97 | 106.21 | 470,714 | +0.18(+0.17%) |
Feb 03, 2014 | 107.45 | 107.79 | 105.85 | 106.03 | 352,180 | -1.43(-1.33%) |
Jan 31, 2014 | 107.64 | 108.26 | 107.09 | 107.46 | 167,338 | -0.84(-0.77%) |
Jan 30, 2014 | 109.19 | 109.19 | 108.16 | 108.30 | 178,395 | +0.22(+0.20%) |
Jan 29, 2014 | 109.03 | 109.29 | 107.45 | 108.08 | 447,374 | -2.15(-1.95%) |
Jan 28, 2014 | 109.58 | 110.58 | 109.30 | 110.23 | 262,563 | +0.88(+0.80%) |
Jan 27, 2014 | 110.23 | 110.52 | 108.58 | 109.35 | 556,372 | -2.07(-1.86%) |
Jan 24, 2014 | 114.33 | 114.33 | 111.19 | 111.42 | 350,745 | -2.10(-1.85%) |
Jan 23, 2014 | 114.67 | 114.80 | 112.62 | 113.53 | 495,106 | -3.34(-2.86%) |
Jan 22, 2014 | 115.81 | 117.19 | 115.45 | 116.87 | 833,133 | -0.83(-0.71%) |
Jan 21, 2014 | 117.98 | 118.50 | 116.20 | 117.70 | 822,741 | -6.69(-5.38%) |
Jan 17, 2014 | 124.32 | 124.39 | 124.39 | 124.39 | 147,777 | +0.37(+0.30%) |
Jan 16, 2014 | 124.35 | 124.48 | 123.53 | 124.02 | 96,995 | -0.70(-0.57%) |
Jan 15, 2014 | 125.26 | 125.58 | 124.56 | 124.72 | 107,940 | -0.54(-0.43%) |
Jan 14, 2014 | 125.15 | 125.57 | 124.42 | 125.26 | 112,128 | +1.90(+1.54%) |
Jan 13, 2014 | 124.61 | 124.92 | 123.19 | 123.36 | 137,529 | -1.12(-0.90%) |
Jan 10, 2014 | 124.29 | 125.11 | 123.67 | 124.48 | 252,448 | -0.41(-0.32%) |
Jan 09, 2014 | 125.56 | 125.58 | 124.44 | 124.88 | 197,716 | -1.33(-1.05%) |
Jan 08, 2014 | 125.34 | 126.55 | 124.63 | 126.21 | 245,304 | +2.48(+2.00%) |
Jan 07, 2014 | 123.49 | 123.92 | 122.98 | 123.73 | 310,023 | +0.10(+0.08%) |
Jan 06, 2014 | 124.88 | 125.18 | 123.63 | 123.63 | 101,975 | -0.90(-0.72%) |
Jan 03, 2014 | 126.08 | 126.75 | 123.67 | 124.53 | 243,011 | -3.08(-2.42%) |
Jan 02, 2014 | 129.28 | 129.31 | 127.36 | 127.62 | 166,386 | -3.31(-2.53%) |
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%) |