Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 120.64 | 121.17 | 118.77 | 119.56 | 690,358 | -1.12(-0.92%) |
Sep 29, 2014 | 120.27 | 121.54 | 120.18 | 120.67 | 530,142 | -0.69(-0.57%) |
Sep 26, 2014 | 121.57 | 122.32 | 120.62 | 121.36 | 509,738 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.32 | 120.74 | 716,028 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.21 | 122.07 | 719,669 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,136 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.29 | 575,853 | -2.03(-1.64%) |
Sep 19, 2014 | 126.21 | 126.31 | 123.96 | 124.32 | 576,517 | -1.16(-0.93%) |
Sep 18, 2014 | 125.43 | 125.69 | 124.56 | 125.49 | 518,612 | +0.34(+0.27%) |
Sep 17, 2014 | 125.33 | 126.09 | 124.49 | 125.15 | 490,957 | +0.38(+0.31%) |
Sep 16, 2014 | 123.86 | 125.20 | 122.59 | 124.77 | 537,731 | +0.44(+0.36%) |
Sep 15, 2014 | 124.78 | 125.33 | 123.45 | 124.32 | 611,771 | -0.78(-0.62%) |
Sep 12, 2014 | 124.64 | 125.33 | 123.73 | 125.10 | 895,656 | +0.91(+0.73%) |
Sep 11, 2014 | 124.72 | 125.32 | 123.79 | 124.19 | 547,794 | -0.69(-0.55%) |
Sep 10, 2014 | 124.51 | 125.18 | 123.46 | 124.89 | 910,640 | -0.31(-0.25%) |
Sep 09, 2014 | 125.98 | 126.26 | 124.20 | 125.20 | 992,805 | -0.89(-0.71%) |
Sep 08, 2014 | 126.32 | 127.13 | 125.37 | 126.09 | 785,777 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.67 | 124.56 | 126.38 | 1,760,102 | -0.32(-0.25%) |
Sep 04, 2014 | 124.88 | 128.29 | 124.83 | 126.69 | 4,104,002 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.76 | 114.51 | 115.59 | 1,456,519 | +0.79(+0.69%) |
Sep 02, 2014 | 115.43 | 116.00 | 113.56 | 114.80 | 969,960 | -0.40(-0.35%) |
Aug 29, 2014 | 116.20 | 115.20 | 115.20 | 115.20 | 422,054 | -0.71(-0.61%) |
Aug 28, 2014 | 115.95 | 115.97 | 114.90 | 115.91 | 771,016 | -0.79(-0.68%) |
Aug 27, 2014 | 116.41 | 116.73 | 115.37 | 116.70 | 927,827 | -0.16(-0.14%) |
Aug 26, 2014 | 116.25 | 117.72 | 116.00 | 116.86 | 1,251,324 | +0.43(+0.37%) |
Aug 25, 2014 | 116.41 | 116.77 | 115.50 | 116.43 | 766,790 | +0.43(+0.37%) |
Aug 22, 2014 | 112.62 | 116.13 | 112.62 | 116.00 | 1,272,909 | +3.49(+3.10%) |
Aug 21, 2014 | 114.21 | 114.36 | 112.45 | 112.50 | 707,024 | -1.71(-1.49%) |
Aug 20, 2014 | 111.95 | 114.30 | 111.73 | 114.21 | 989,316 | +2.09(+1.86%) |
Aug 19, 2014 | 110.99 | 112.92 | 110.99 | 112.12 | 1,202,939 | +1.09(+0.99%) |
Aug 18, 2014 | 109.77 | 111.32 | 109.73 | 111.02 | 852,586 | +2.01(+1.85%) |
Aug 15, 2014 | 111.38 | 111.44 | 108.52 | 109.01 | 866,839 | -2.13(-1.92%) |
Aug 14, 2014 | 110.59 | 111.55 | 110.51 | 111.14 | 740,145 | +0.46(+0.42%) |
Aug 13, 2014 | 112.22 | 112.22 | 110.03 | 110.68 | 1,260,089 | -2.05(-1.82%) |
Aug 12, 2014 | 113.56 | 115.13 | 112.63 | 112.73 | 844,915 | -0.87(-0.76%) |
Aug 11, 2014 | 113.34 | 114.69 | 113.09 | 113.60 | 1,531,474 | +0.71(+0.63%) |
Aug 08, 2014 | 108.29 | 113.00 | 108.03 | 112.89 | 1,361,051 | +4.82(+4.46%) |
Aug 07, 2014 | 109.79 | 109.79 | 107.93 | 108.06 | 643,429 | -0.92(-0.84%) |
Aug 06, 2014 | 106.73 | 109.12 | 106.73 | 108.98 | 949,099 | +1.17(+1.09%) |
Aug 05, 2014 | 106.10 | 108.62 | 105.61 | 107.81 | 780,009 | +1.39(+1.31%) |
Aug 04, 2014 | 106.55 | 107.01 | 105.90 | 106.42 | 1,000,545 | -0.12(-0.11%) |
Aug 01, 2014 | 108.65 | 109.44 | 106.05 | 106.53 | 1,482,917 | -2.16(-1.99%) |
Jul 31, 2014 | 110.83 | 111.13 | 108.62 | 108.70 | 731,903 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.67 | 762,379 | +0.88(+0.79%) |
Jul 29, 2014 | 112.22 | 112.59 | 110.77 | 110.79 | 611,844 | -1.51(-1.34%) |
Jul 28, 2014 | 111.44 | 113.06 | 111.44 | 112.30 | 809,200 | +0.47(+0.42%) |
Jul 25, 2014 | 112.09 | 112.95 | 111.63 | 111.82 | 577,640 | -0.71(-0.63%) |
Jul 24, 2014 | 110.81 | 112.80 | 110.66 | 112.53 | 940,281 | +2.22(+2.01%) |
Jul 23, 2014 | 109.39 | 110.52 | 108.84 | 110.31 | 548,893 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.31 | 495,653 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.63 | 108.69 | 539,222 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.36 | 640,487 | +0.38(+0.35%) |
Jul 17, 2014 | 108.48 | 110.00 | 108.03 | 108.97 | 1,007,753 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.69 | 108.83 | 1,098,905 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.22 | 908,143 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.79 | 111.14 | 970,823 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.46 | 110.45 | 110.66 | 1,835,844 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,713 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 116.00 | 115.03 | 115.53 | 1,057,843 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.32 | 114.86 | 115.12 | 670,205 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.01 | 116.14 | 116.40 | 747,263 | -1.59(-1.35%) |
Jul 03, 2014 | 116.72 | 117.99 | 117.99 | 117.99 | 801,701 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,493 | +0.17(+0.14%) |
Jul 01, 2014 | 115.67 | 116.49 | 115.34 | 116.12 | 646,540 | +1.09(+0.95%) |
Jun 30, 2014 | 115.65 | 115.98 | 114.15 | 115.03 | 1,576,678 | -0.89(-0.77%) |
Jun 27, 2014 | 115.07 | 116.62 | 115.02 | 115.92 | 706,339 | +0.94(+0.81%) |
Jun 26, 2014 | 114.46 | 115.96 | 114.05 | 114.98 | 1,432,718 | +0.33(+0.28%) |
Jun 25, 2014 | 113.03 | 114.78 | 112.58 | 114.65 | 683,041 | +2.15(+1.91%) |
Jun 24, 2014 | 113.08 | 114.10 | 112.45 | 112.50 | 1,465,415 | -0.65(-0.58%) |
Jun 23, 2014 | 113.43 | 113.80 | 112.71 | 113.16 | 887,390 | -0.48(-0.43%) |
Jun 20, 2014 | 114.66 | 115.14 | 113.26 | 113.64 | 1,099,910 | -0.97(-0.84%) |
Jun 19, 2014 | 115.42 | 115.72 | 114.28 | 114.61 | 766,133 | -0.85(-0.73%) |
Jun 18, 2014 | 115.24 | 115.98 | 114.34 | 115.45 | 840,690 | +0.39(+0.33%) |
Jun 17, 2014 | 114.70 | 115.28 | 114.45 | 115.07 | 857,924 | +0.04(+0.03%) |
Jun 16, 2014 | 114.53 | 115.42 | 114.34 | 115.03 | 866,933 | +0.10(+0.09%) |
Jun 13, 2014 | 115.44 | 115.90 | 114.37 | 114.93 | 1,405,442 | -0.61(-0.53%) |
Jun 12, 2014 | 116.81 | 117.18 | 115.01 | 115.54 | 1,226,864 | -1.41(-1.21%) |
Jun 11, 2014 | 118.63 | 118.87 | 116.78 | 116.95 | 1,142,209 | -1.50(-1.27%) |
Jun 10, 2014 | 119.42 | 119.87 | 118.31 | 118.45 | 1,117,474 | +0.38(+0.33%) |
Jun 06, 2014 | 118.48 | 119.00 | 117.50 | 118.07 | 1,764,782 | -0.40(-0.34%) |
Jun 05, 2014 | 120.20 | 121.73 | 117.96 | 118.47 | 5,506,203 | -10.45(-8.10%) |
Jun 04, 2014 | 128.10 | 129.18 | 126.16 | 128.92 | 2,117,708 | +0.34(+0.27%) |
Jun 03, 2014 | 129.31 | 130.56 | 128.27 | 128.57 | 1,131,971 | -1.00(-0.77%) |
Jun 02, 2014 | 129.97 | 130.13 | 128.89 | 129.57 | 883,857 | -0.29(-0.22%) |
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.86 | 587,273 | -0.39(-0.30%) |
May 29, 2014 | 129.24 | 130.28 | 128.96 | 130.25 | 560,465 | +1.06(+0.82%) |
May 28, 2014 | 130.96 | 130.96 | 128.37 | 129.19 | 962,751 | -1.87(-1.43%) |
May 27, 2014 | 130.29 | 131.16 | 129.90 | 131.06 | 701,998 | +1.35(+1.04%) |
May 23, 2014 | 129.74 | 129.71 | 129.71 | 129.71 | 459,186 | -0.09(-0.07%) |
May 22, 2014 | 129.10 | 130.42 | 128.40 | 129.80 | 331,727 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.78 | 128.17 | 129.66 | 535,751 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.52 | 128.46 | 128.72 | 690,899 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,250 | +0.60(+0.46%) |
May 16, 2014 | 129.17 | 131.29 | 128.76 | 131.22 | 930,390 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.89 | 127.94 | 128.80 | 778,572 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.08 | 781,026 | -0.74(-0.56%) |
May 13, 2014 | 131.14 | 132.05 | 130.23 | 130.81 | 612,846 | -0.24(-0.18%) |
May 12, 2014 | 129.15 | 131.29 | 128.56 | 131.05 | 820,116 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.66 | 125.62 | 128.46 | 787,361 | +0.73(+0.57%) |
May 08, 2014 | 125.83 | 128.86 | 125.08 | 127.73 | 1,946,250 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.75 | 123.23 | 125.63 | 792,564 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.46 | 124.86 | 124.92 | 923,387 | -1.48(-1.17%) |
May 05, 2014 | 125.68 | 126.49 | 124.11 | 126.40 | 716,823 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.93 | 124.56 | 126.46 | 1,108,190 | +1.60(+1.28%) |
May 01, 2014 | 123.74 | 125.29 | 123.35 | 124.86 | 749,874 | +1.02(+0.82%) |
Apr 30, 2014 | 123.72 | 124.13 | 122.08 | 123.84 | 764,411 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.81 | 121.78 | 123.70 | 830,980 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.66 | 120.69 | 122.55 | 1,182,754 | +1.99(+1.65%) |
Apr 25, 2014 | 119.79 | 121.17 | 119.52 | 120.56 | 913,718 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.40 | 119.29 | 773,073 | -0.10(-0.08%) |
Apr 23, 2014 | 119.92 | 120.98 | 119.34 | 119.39 | 567,120 | -0.42(-0.35%) |
Apr 22, 2014 | 120.05 | 120.62 | 118.83 | 119.81 | 610,170 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.18 | 119.49 | 119.72 | 647,271 | -1.18(-0.98%) |
Apr 17, 2014 | 122.18 | 120.90 | 120.90 | 120.90 | 625,200 | -1.44(-1.18%) |
Apr 16, 2014 | 121.24 | 122.35 | 120.62 | 122.34 | 883,417 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.33 | 120.27 | 739,121 | -0.38(-0.32%) |
Apr 14, 2014 | 120.60 | 121.56 | 119.67 | 120.66 | 648,202 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.97 | 120.04 | 1,785,972 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.99 | 1,285,282 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.46 | 1,300,734 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.99 | 120.54 | 121.79 | 1,354,655 | +0.91(+0.75%) |
Apr 07, 2014 | 122.76 | 123.30 | 120.65 | 120.88 | 1,296,473 | -2.37(-1.92%) |
Apr 04, 2014 | 124.28 | 124.72 | 122.11 | 123.25 | 1,952,564 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.11 | 122.41 | 122.82 | 1,207,983 | -1.18(-0.95%) |
Apr 02, 2014 | 124.09 | 124.97 | 123.38 | 124.00 | 944,892 | -0.19(-0.15%) |
Apr 01, 2014 | 124.43 | 125.42 | 123.67 | 124.19 | 1,282,027 | +1.13(+0.92%) |
Mar 31, 2014 | 122.17 | 123.52 | 121.48 | 123.05 | 1,819,093 | +0.95(+0.78%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.11 | 1,167,659 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.53 | 120.21 | 121.39 | 2,887,589 | +1.63(+1.36%) |
Mar 26, 2014 | 123.34 | 124.16 | 119.07 | 119.76 | 4,757,251 | +4.12(+3.57%) |
Mar 25, 2014 | 117.65 | 118.12 | 114.83 | 115.64 | 2,354,012 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.65 | 1,166,342 | -0.58(-0.49%) |
Mar 21, 2014 | 118.42 | 118.84 | 116.89 | 118.23 | 1,436,339 | +0.75(+0.64%) |
Mar 20, 2014 | 116.32 | 117.82 | 116.11 | 117.48 | 728,586 | +0.66(+0.56%) |
Mar 19, 2014 | 117.63 | 118.08 | 115.97 | 116.82 | 831,601 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,708 | +2.69(+2.35%) |
Mar 17, 2014 | 114.07 | 114.93 | 112.99 | 114.73 | 2,104,949 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.46 | 1,765,586 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.44 | 113.46 | 3,654,994 | -6.90(-5.74%) |
Mar 12, 2014 | 120.81 | 121.52 | 119.75 | 120.36 | 1,010,884 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.48 | 120.75 | 121.05 | 1,035,799 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.98 | 122.45 | 122.99 | 742,511 | -1.57(-1.26%) |
Mar 07, 2014 | 124.38 | 125.50 | 123.93 | 124.56 | 895,484 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.42 | 124.12 | 509,221 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.98 | 123.27 | 123.94 | 565,373 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.32 | 124.60 | 601,357 | +1.32(+1.07%) |
Mar 03, 2014 | 123.50 | 124.38 | 122.80 | 123.28 | 720,413 | -1.41(-1.13%) |
Feb 28, 2014 | 124.26 | 125.02 | 123.69 | 124.69 | 686,489 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.56 | 124.47 | 804,400 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.05 | 123.39 | 124.02 | 1,099,729 | +0.23(+0.18%) |
Feb 25, 2014 | 121.30 | 125.30 | 121.29 | 123.79 | 2,046,448 | +2.31(+1.90%) |
Feb 24, 2014 | 119.86 | 122.50 | 119.62 | 121.48 | 1,350,212 | +1.95(+1.63%) |
Feb 21, 2014 | 116.43 | 120.91 | 116.43 | 119.53 | 1,956,306 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.43 | 874,719 | -0.11(-0.09%) |
Feb 19, 2014 | 115.92 | 117.17 | 115.56 | 116.54 | 854,169 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.93 | 1,120,718 | -0.66(-0.57%) |
Feb 14, 2014 | 117.33 | 116.59 | 116.59 | 116.59 | 949,653 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.26 | 117.78 | 996,491 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.89 | 1,435,910 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.49 | 117.39 | 118.63 | 1,488,984 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.35 | 117.42 | 119.08 | 890,791 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.15 | 917,914 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,201 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.94 | 113.18 | 115.50 | 1,254,400 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.36 | 114.81 | 115.08 | 838,330 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,459 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.53 | 118.02 | 119.17 | 784,348 | -0.57(-0.48%) |
Jan 30, 2014 | 120.03 | 120.67 | 119.55 | 119.74 | 942,559 | +0.94(+0.79%) |
Jan 29, 2014 | 119.37 | 120.56 | 118.12 | 118.81 | 1,424,956 | -1.70(-1.41%) |
Jan 28, 2014 | 119.32 | 121.27 | 119.10 | 120.51 | 759,931 | +1.05(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.46 | 994,671 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.86 | 119.11 | 978,837 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.82 | 118.56 | 119.68 | 1,058,799 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.56 | 121.18 | 693,473 | +0.70(+0.58%) |
Jan 21, 2014 | 122.14 | 122.79 | 120.36 | 120.48 | 879,967 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,485 | -1.32(-1.07%) |
Jan 16, 2014 | 124.41 | 124.52 | 122.30 | 123.38 | 1,073,657 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.51 | 125.10 | 1,280,667 | +0.38(+0.30%) |
Jan 14, 2014 | 127.79 | 128.39 | 124.38 | 124.72 | 1,739,253 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.73 | 1,115,890 | -2.54(-1.95%) |
Jan 10, 2014 | 131.13 | 131.59 | 129.14 | 130.27 | 1,053,815 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.82 | 131.15 | 896,422 | +0.71(+0.54%) |
Jan 08, 2014 | 133.39 | 133.66 | 129.92 | 130.44 | 970,708 | -2.73(-2.05%) |
Jan 07, 2014 | 134.21 | 134.53 | 132.47 | 133.17 | 383,821 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.05 | 133.27 | 133.45 | 842,615 | -2.24(-1.65%) |
Jan 03, 2014 | 134.67 | 136.99 | 134.53 | 135.69 | 624,932 | +1.03(+0.76%) |
Jan 02, 2014 | 133.85 | 135.72 | 133.59 | 134.66 | 829,093 | +0.55(+0.41%) |
Dec 31, 2013 | 132.84 | 134.11 | 134.11 | 134.11 | 443,841 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.80 | 354,481 | +0.19(+0.14%) |
Dec 27, 2013 | 132.90 | 133.62 | 132.18 | 132.61 | 325,533 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,511 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.55 | 212,497 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,781 | +3.46(+2.68%) |
Dec 20, 2013 | 129.82 | 129.93 | 128.91 | 129.04 | 1,046,201 | -0.10(-0.08%) |
Dec 19, 2013 | 130.67 | 132.76 | 129.06 | 129.14 | 1,085,813 | -1.63(-1.24%) |
Dec 18, 2013 | 129.23 | 130.87 | 128.17 | 130.76 | 844,572 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.45 | 128.56 | 129.56 | 1,020,307 | +0.92(+0.71%) |
Dec 16, 2013 | 128.65 | 129.57 | 128.00 | 128.65 | 1,151,544 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.19 | 127.25 | 753,629 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.33 | 126.13 | 126.20 | 1,260,673 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.03 | 128.58 | 128.85 | 1,260,263 | -1.16(-0.90%) |
Dec 10, 2013 | 124.36 | 132.44 | 123.95 | 130.02 | 2,711,620 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.64 | 1,840,554 | -2.64(-2.06%) |
Dec 06, 2013 | 130.71 | 130.85 | 127.61 | 128.28 | 1,088,218 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,146 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 619,992 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,843 | -0.08(-0.06%) |
Dec 02, 2013 | 131.79 | 131.88 | 129.41 | 130.14 | 709,026 | -1.89(-1.43%) |
Nov 29, 2013 | 132.82 | 133.29 | 131.28 | 132.04 | 247,038 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.53 | 131.70 | 132.94 | 331,512 | +0.34(+0.26%) |
Nov 26, 2013 | 131.33 | 133.36 | 131.13 | 132.60 | 701,712 | +1.67(+1.27%) |
Nov 25, 2013 | 130.67 | 131.86 | 130.09 | 130.93 | 728,496 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,742 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.76 | 128.98 | 129.42 | 398,664 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,466 | -0.99(-0.76%) |
Nov 19, 2013 | 129.85 | 131.19 | 129.40 | 129.86 | 324,932 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,816 | -0.97(-0.74%) |
Nov 15, 2013 | 131.59 | 131.86 | 130.05 | 131.14 | 495,489 | -0.38(-0.29%) |
Nov 14, 2013 | 130.84 | 131.91 | 129.59 | 131.52 | 678,476 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.96 | 125.37 | 472,596 | +0.37(+0.30%) |
Nov 11, 2013 | 124.11 | 125.29 | 123.70 | 124.99 | 386,121 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.85 | 122.63 | 123.77 | 379,075 | +0.92(+0.75%) |
Nov 07, 2013 | 125.13 | 125.47 | 122.66 | 122.85 | 499,185 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,050 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.84 | 122.89 | 123.05 | 499,217 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.17 | 123.88 | 404,124 | +1.13(+0.92%) |
Nov 01, 2013 | 123.05 | 123.91 | 122.25 | 122.74 | 518,511 | -0.04(-0.03%) |
Oct 31, 2013 | 122.62 | 123.57 | 121.75 | 122.78 | 648,010 | -0.18(-0.14%) |
Oct 30, 2013 | 121.89 | 125.34 | 121.63 | 122.96 | 1,132,804 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.07 | 121.46 | 864,612 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.16 | 834,364 | +2.31(+1.97%) |
Oct 25, 2013 | 117.82 | 118.15 | 116.69 | 116.85 | 877,554 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.64 | 117.19 | 117.34 | 1,297,631 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.21 | 119.28 | 119.62 | 826,505 | -1.57(-1.29%) |
Oct 22, 2013 | 121.33 | 122.83 | 120.75 | 121.19 | 983,511 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,558 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.67 | 825,583 | +2.19(+1.85%) |
Oct 17, 2013 | 118.39 | 119.46 | 118.18 | 118.48 | 487,399 | -0.63(-0.53%) |
Oct 16, 2013 | 117.82 | 120.60 | 117.62 | 119.11 | 1,020,533 | +1.69(+1.43%) |
Oct 15, 2013 | 117.20 | 117.70 | 115.76 | 117.42 | 879,498 | +0.09(+0.08%) |
Oct 14, 2013 | 117.04 | 117.52 | 115.89 | 117.33 | 424,930 | +0.12(+0.10%) |
Oct 11, 2013 | 117.88 | 118.27 | 116.52 | 117.22 | 525,024 | -0.95(-0.80%) |
Oct 10, 2013 | 117.67 | 118.33 | 117.07 | 118.16 | 663,449 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.28 | 983,424 | +0.28(+0.24%) |
Oct 08, 2013 | 119.84 | 120.10 | 115.91 | 116.00 | 1,283,359 | -3.98(-3.32%) |
Oct 07, 2013 | 121.30 | 121.38 | 119.78 | 119.98 | 902,074 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.48 | 119.59 | 122.17 | 1,490,804 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.49 | 120.93 | 3,046,548 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.88 | 115.86 | 1,446,354 | +2.31(+2.03%) |