Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 139.70 | 140.45 | 139.19 | 140.11 | 20,501 | +1.51(+1.09%) |
Sep 29, 2014 | 138.21 | 138.75 | 138.07 | 138.60 | 30,360 | -1.94(-1.38%) |
Sep 26, 2014 | 140.72 | 140.83 | 139.54 | 140.54 | 19,491 | +0.29(+0.21%) |
Sep 25, 2014 | 142.96 | 143.26 | 140.00 | 140.25 | 36,542 | -3.71(-2.58%) |
Sep 24, 2014 | 143.01 | 144.06 | 142.46 | 143.96 | 38,467 | +1.33(+0.93%) |
Sep 23, 2014 | 144.08 | 145.07 | 142.53 | 142.63 | 36,511 | -1.98(-1.37%) |
Sep 22, 2014 | 146.41 | 146.62 | 144.38 | 144.61 | 77,707 | +0.13(+0.09%) |
Sep 19, 2014 | 144.81 | 145.87 | 143.85 | 144.48 | 80,706 | -0.82(-0.56%) |
Sep 18, 2014 | 144.84 | 145.77 | 144.59 | 145.30 | 73,364 | +8.13(+5.93%) |
Sep 17, 2014 | 138.06 | 138.25 | 136.97 | 137.17 | 35,755 | -1.03(-0.75%) |
Sep 16, 2014 | 136.87 | 138.33 | 136.75 | 138.20 | 32,285 | -0.07(-0.05%) |
Sep 15, 2014 | 137.77 | 138.29 | 137.67 | 138.27 | 93,773 | +0.99(+0.72%) |
Sep 12, 2014 | 137.82 | 137.94 | 137.03 | 137.28 | 25,786 | -0.65(-0.47%) |
Sep 11, 2014 | 137.31 | 138.14 | 137.31 | 137.93 | 34,063 | +0.97(+0.71%) |
Sep 10, 2014 | 136.38 | 137.04 | 136.00 | 136.96 | 42,807 | +0.79(+0.58%) |
Sep 09, 2014 | 135.95 | 136.50 | 135.75 | 136.17 | 17,878 | +0.27(+0.20%) |
Sep 08, 2014 | 136.62 | 136.75 | 135.61 | 135.90 | 23,193 | -1.51(-1.10%) |
Sep 05, 2014 | 137.15 | 137.45 | 136.73 | 137.41 | 19,700 | +0.82(+0.60%) |
Sep 04, 2014 | 136.69 | 137.04 | 135.98 | 136.59 | 45,650 | -0.26(-0.19%) |
Sep 03, 2014 | 137.25 | 137.48 | 136.65 | 136.85 | 42,870 | +2.08(+1.54%) |
Sep 02, 2014 | 134.86 | 135.02 | 134.30 | 134.77 | 23,041 | +0.47(+0.35%) |
Aug 29, 2014 | 134.30 | 134.30 | 134.30 | 0 | +1.26(+0.95%) | |
Aug 28, 2014 | 132.82 | 133.48 | 132.67 | 133.04 | 202,448 | -1.23(-0.92%) |
Aug 27, 2014 | 135.15 | 135.15 | 134.02 | 134.27 | 48,159 | -1.30(-0.96%) |
Aug 26, 2014 | 135.00 | 136.00 | 134.84 | 135.57 | 25,561 | +1.75(+1.31%) |
Aug 25, 2014 | 132.35 | 133.95 | 132.28 | 133.82 | 39,935 | +2.27(+1.73%) |
Aug 22, 2014 | 131.47 | 131.77 | 130.25 | 131.55 | 31,424 | -1.43(-1.08%) |
Aug 21, 2014 | 131.85 | 133.17 | 131.77 | 132.98 | 96,485 | +1.38(+1.05%) |
Aug 20, 2014 | 130.78 | 131.80 | 130.50 | 131.60 | 49,158 | -1.14(-0.86%) |
Aug 19, 2014 | 132.68 | 132.75 | 132.31 | 132.74 | 26,542 | +0.24(+0.18%) |
Aug 18, 2014 | 130.10 | 132.59 | 129.81 | 132.50 | 81,580 | +3.90(+3.03%) |
Aug 15, 2014 | 131.72 | 131.80 | 127.38 | 128.60 | 65,097 | -2.45(-1.87%) |
Aug 14, 2014 | 131.36 | 131.39 | 130.72 | 131.05 | 34,790 | +0.58(+0.44%) |
Aug 13, 2014 | 129.05 | 130.64 | 128.75 | 130.47 | 324,029 | +2.37(+1.85%) |
Aug 12, 2014 | 128.30 | 128.40 | 127.54 | 128.10 | 108,670 | -1.74(-1.34%) |
Aug 11, 2014 | 129.97 | 130.30 | 129.63 | 129.84 | 312,994 | +0.93(+0.72%) |
Aug 08, 2014 | 128.05 | 128.85 | 127.24 | 128.91 | 61,667 | +1.15(+0.90%) |
Aug 07, 2014 | 130.27 | 130.27 | 127.21 | 127.76 | 16,547 | -1.49(-1.15%) |
Aug 06, 2014 | 128.26 | 129.34 | 128.26 | 129.25 | 25,542 | +1.02(+0.80%) |
Aug 05, 2014 | 129.96 | 130.21 | 127.97 | 128.23 | 35,023 | +0.38(+0.30%) |
Aug 04, 2014 | 128.35 | 128.36 | 126.81 | 127.85 | 59,127 | -0.89(-0.69%) |
Aug 01, 2014 | 129.07 | 130.10 | 128.11 | 128.74 | 41,522 | -2.94(-2.23%) |
Jul 31, 2014 | 133.49 | 133.49 | 131.67 | 131.68 | 22,817 | -3.98(-2.94%) |
Jul 30, 2014 | 136.89 | 136.90 | 134.95 | 135.66 | 34,711 | +2.40(+1.80%) |
Jul 29, 2014 | 133.31 | 134.10 | 132.93 | 133.26 | 80,634 | -0.64(-0.48%) |
Jul 28, 2014 | 134.05 | 134.42 | 132.67 | 133.90 | 51,477 | +1.07(+0.81%) |
Jul 25, 2014 | 134.56 | 134.69 | 132.35 | 132.83 | 13,936 | -2.93(-2.16%) |
Jul 24, 2014 | 135.79 | 136.15 | 134.82 | 135.76 | 24,221 | +0.34(+0.25%) |
Jul 23, 2014 | 135.98 | 135.98 | 135.20 | 135.42 | 28,370 | +1.11(+0.83%) |
Jul 22, 2014 | 134.56 | 134.71 | 133.87 | 134.31 | 21,011 | -0.17(-0.13%) |
Jul 21, 2014 | 134.75 | 134.75 | 134.20 | 134.48 | 42,039 | -2.31(-1.69%) |
Jul 18, 2014 | 135.99 | 136.82 | 135.98 | 136.79 | 13,951 | +1.54(+1.14%) |
Jul 17, 2014 | 136.36 | 137.51 | 135.17 | 135.25 | 36,423 | -2.55(-1.85%) |
Jul 16, 2014 | 138.50 | 138.50 | 137.64 | 137.80 | 24,420 | +0.47(+0.34%) |
Jul 15, 2014 | 138.37 | 138.69 | 136.66 | 137.33 | 45,192 | -1.43(-1.03%) |
Jul 14, 2014 | 138.49 | 139.05 | 138.44 | 138.76 | 21,321 | +1.06(+0.77%) |
Jul 11, 2014 | 137.25 | 137.80 | 136.88 | 137.70 | 22,360 | -0.09(-0.07%) |
Jul 10, 2014 | 137.74 | 138.07 | 137.28 | 137.79 | 22,481 | -3.30(-2.34%) |
Jul 09, 2014 | 140.00 | 141.10 | 139.86 | 141.09 | 24,562 | +1.07(+0.76%) |
Jul 08, 2014 | 140.84 | 141.04 | 139.65 | 140.02 | 14,542 | -1.23(-0.87%) |
Jul 07, 2014 | 141.52 | 142.03 | 141.09 | 141.25 | 15,599 | -3.50(-2.42%) |
Jul 03, 2014 | 144.75 | 144.75 | 144.75 | 0 | +1.97(+1.38%) | |
Jul 02, 2014 | 142.64 | 142.93 | 141.90 | 142.78 | 14,173 | -1.61(-1.12%) |
Jul 01, 2014 | 143.43 | 144.44 | 143.32 | 144.39 | 49,724 | +3.12(+2.21%) |
Jun 30, 2014 | 140.91 | 141.86 | 140.91 | 141.27 | 37,829 | +1.12(+0.80%) |
Jun 27, 2014 | 139.98 | 140.18 | 139.52 | 140.15 | 22,098 | -0.47(-0.33%) |
Jun 26, 2014 | 141.50 | 141.63 | 139.72 | 140.62 | 53,386 | -2.04(-1.43%) |
Jun 25, 2014 | 142.01 | 142.66 | 141.86 | 142.66 | 30,012 | +1.01(+0.71%) |
Jun 24, 2014 | 142.12 | 142.44 | 141.65 | 141.65 | 45,019 | +0.95(+0.68%) |
Jun 23, 2014 | 140.99 | 140.99 | 140.36 | 140.70 | 17,303 | -0.68(-0.48%) |
Jun 20, 2014 | 141.50 | 141.65 | 141.00 | 141.38 | 14,632 | +0.66(+0.47%) |
Jun 19, 2014 | 141.02 | 141.09 | 140.63 | 140.72 | 28,126 | +0.21(+0.15%) |
Jun 18, 2014 | 139.62 | 140.57 | 139.41 | 140.51 | 24,499 | +0.36(+0.26%) |
Jun 17, 2014 | 139.29 | 140.26 | 139.28 | 140.15 | 27,762 | +0.19(+0.14%) |
Jun 16, 2014 | 140.07 | 140.51 | 139.67 | 139.96 | 41,338 | -0.49(-0.35%) |
Jun 13, 2014 | 140.00 | 140.60 | 139.80 | 140.45 | 36,574 | -0.52(-0.37%) |
Jun 12, 2014 | 141.22 | 141.60 | 140.80 | 140.97 | 696,483 | -1.03(-0.73%) |
Jun 11, 2014 | 142.50 | 142.51 | 141.78 | 142.00 | 795,672 | -2.01(-1.40%) |
Jun 10, 2014 | 143.16 | 144.08 | 143.16 | 144.01 | 449,065 | +0.50(+0.35%) |
Jun 06, 2014 | 144.90 | 144.90 | 143.38 | 143.51 | 42,917 | +0.19(+0.13%) |
Jun 05, 2014 | 143.10 | 143.74 | 142.30 | 143.32 | 19,082 | -0.25(-0.17%) |
Jun 04, 2014 | 143.21 | 144.00 | 143.21 | 143.57 | 13,739 | -0.18(-0.13%) |
Jun 03, 2014 | 144.40 | 144.46 | 143.01 | 143.75 | 30,006 | -1.06(-0.73%) |
Jun 02, 2014 | 144.80 | 145.20 | 144.35 | 144.81 | 120,307 | +0.34(+0.24%) |
May 30, 2014 | 144.00 | 144.93 | 143.81 | 144.47 | 25,012 | +0.91(+0.63%) |
May 29, 2014 | 143.38 | 143.73 | 142.92 | 143.56 | 26,403 | +1.42(+1.00%) |
May 28, 2014 | 143.15 | 143.19 | 142.14 | 142.14 | 31,763 | -1.86(-1.29%) |
May 27, 2014 | 143.83 | 144.63 | 143.63 | 144.00 | 27,821 | +3.05(+2.16%) |
May 23, 2014 | 140.95 | 140.95 | 140.95 | 0 | +0.43(+0.31%) | |
May 22, 2014 | 140.44 | 140.75 | 140.13 | 140.52 | 12,248 | -1.05(-0.74%) |
May 21, 2014 | 140.42 | 141.57 | 140.42 | 141.57 | 19,175 | +0.95(+0.68%) |
May 20, 2014 | 141.08 | 141.08 | 140.14 | 140.62 | 22,196 | -0.93(-0.66%) |
May 19, 2014 | 141.18 | 141.90 | 140.61 | 141.55 | 17,632 | -0.21(-0.15%) |
May 16, 2014 | 141.65 | 142.00 | 140.51 | 141.76 | 23,906 | -0.04(-0.03%) |
May 15, 2014 | 141.55 | 142.01 | 140.56 | 141.80 | 43,933 | +0.60(+0.42%) |
May 14, 2014 | 141.93 | 142.09 | 141.20 | 141.20 | 39,103 | +0.15(+0.11%) |
May 13, 2014 | 141.66 | 141.66 | 140.56 | 141.05 | 23,568 | -0.45(-0.32%) |
May 12, 2014 | 141.35 | 141.51 | 140.46 | 141.50 | 161,468 | +3.11(+2.25%) |
May 09, 2014 | 138.26 | 138.59 | 137.86 | 138.39 | 13,763 | -0.55(-0.40%) |
May 08, 2014 | 138.42 | 139.78 | 138.42 | 138.94 | 17,327 | +0.55(+0.40%) |
May 07, 2014 | 137.57 | 138.82 | 137.47 | 138.39 | 28,563 | +0.51(+0.37%) |
May 06, 2014 | 137.83 | 138.38 | 137.82 | 137.88 | 14,518 | -1.06(-0.77%) |
May 05, 2014 | 137.84 | 139.53 | 137.43 | 138.94 | 16,212 | -0.22(-0.16%) |
May 02, 2014 | 138.16 | 139.21 | 138.16 | 139.16 | 10,476 | -0.50(-0.36%) |
May 01, 2014 | 139.22 | 139.66 | 138.78 | 139.66 | 30,473 | +0.44(+0.32%) |
Apr 30, 2014 | 138.71 | 139.24 | 138.33 | 139.22 | 20,637 | +1.70(+1.24%) |
Apr 29, 2014 | 135.96 | 137.70 | 135.86 | 137.52 | 24,000 | +2.97(+2.21%) |
Apr 28, 2014 | 135.18 | 136.15 | 133.43 | 134.55 | 20,321 | +4.48(+3.44%) |
Apr 25, 2014 | 134.04 | 134.04 | 129.44 | 130.07 | 27,099 | -3.93(-2.93%) |
Apr 24, 2014 | 133.88 | 134.16 | 132.10 | 134.00 | 19,868 | -0.24(-0.18%) |
Apr 23, 2014 | 134.80 | 135.00 | 133.84 | 134.24 | 20,722 | -0.31(-0.23%) |
Apr 22, 2014 | 134.00 | 134.60 | 133.79 | 134.55 | 98,860 | +4.18(+3.20%) |
Apr 21, 2014 | 130.21 | 130.44 | 129.95 | 130.38 | 13,592 | +0.28(+0.21%) |
Apr 17, 2014 | 130.10 | 130.10 | 130.10 | 0 | +1.56(+1.21%) | |
Apr 16, 2014 | 128.10 | 128.88 | 127.32 | 128.54 | 77,503 | +1.70(+1.34%) |
Apr 15, 2014 | 128.47 | 129.00 | 124.36 | 126.84 | 57,093 | -2.62(-2.02%) |
Apr 14, 2014 | 129.72 | 129.75 | 128.76 | 129.46 | 17,027 | +1.07(+0.83%) |
Apr 11, 2014 | 128.14 | 129.62 | 128.00 | 128.39 | 0 | -1.61(-1.24%) |
Apr 10, 2014 | 132.75 | 132.85 | 129.64 | 130.00 | 20,563 | -2.66(-2.01%) |
Apr 09, 2014 | 131.63 | 133.04 | 131.40 | 132.66 | 50,782 | +0.15(+0.11%) |
Apr 08, 2014 | 131.95 | 132.68 | 131.51 | 132.51 | 170,478 | -0.02(-0.02%) |
Apr 07, 2014 | 133.04 | 133.04 | 131.66 | 132.53 | 19,074 | -1.96(-1.46%) |
Apr 04, 2014 | 135.12 | 135.63 | 134.31 | 134.49 | 0 | -0.62(-0.46%) |
Apr 03, 2014 | 135.81 | 136.25 | 134.87 | 135.11 | 79,149 | +0.78(+0.58%) |
Apr 02, 2014 | 134.10 | 134.42 | 133.85 | 134.34 | 31,123 | -0.51(-0.38%) |
Apr 01, 2014 | 135.06 | 135.46 | 134.45 | 134.85 | 18,662 | -0.41(-0.30%) |
Mar 31, 2014 | 136.96 | 137.19 | 135.15 | 135.26 | 26,435 | -1.24(-0.91%) |
Mar 28, 2014 | 135.56 | 136.60 | 135.56 | 136.50 | 0 | +2.79(+2.09%) |
Mar 27, 2014 | 133.46 | 133.99 | 133.15 | 133.71 | 22,520 | -0.59(-0.44%) |
Mar 26, 2014 | 134.86 | 135.20 | 133.85 | 134.30 | 26,548 | -0.20(-0.15%) |
Mar 25, 2014 | 133.55 | 134.95 | 133.29 | 134.50 | 77,884 | +2.35(+1.78%) |
Mar 24, 2014 | 133.24 | 133.24 | 130.44 | 132.15 | 51,429 | -2.87(-2.13%) |
Mar 21, 2014 | 134.25 | 135.20 | 133.99 | 135.02 | 42,023 | +2.50(+1.88%) |
Mar 20, 2014 | 130.56 | 133.00 | 130.56 | 132.53 | 13,464 | +0.62(+0.47%) |
Mar 19, 2014 | 133.16 | 134.00 | 130.93 | 131.90 | 31,860 | -1.04(-0.78%) |
Mar 18, 2014 | 133.09 | 134.64 | 132.67 | 132.94 | 22,408 | -0.14(-0.11%) |
Mar 17, 2014 | 133.00 | 133.40 | 132.64 | 133.08 | 15,480 | +0.93(+0.70%) |
Mar 14, 2014 | 129.96 | 133.05 | 129.96 | 132.15 | 0 | +3.85(+3.00%) |
Mar 13, 2014 | 133.30 | 133.39 | 128.00 | 128.30 | 171,025 | -4.57(-3.44%) |
Mar 12, 2014 | 132.20 | 133.61 | 131.79 | 132.87 | 16,232 | +0.33(+0.25%) |
Mar 11, 2014 | 133.74 | 134.03 | 132.44 | 132.54 | 104,968 | -1.61(-1.20%) |
Mar 10, 2014 | 135.00 | 135.13 | 133.29 | 134.15 | 23,269 | -0.91(-0.67%) |
Mar 07, 2014 | 137.00 | 137.05 | 134.15 | 135.06 | 0 | -2.74(-1.99%) |
Mar 06, 2014 | 138.27 | 138.43 | 137.80 | 137.80 | 47,675 | +0.60(+0.44%) |
Mar 05, 2014 | 137.76 | 138.09 | 137.09 | 137.20 | 46,566 | -1.55(-1.12%) |
Mar 04, 2014 | 139.19 | 139.75 | 138.44 | 138.75 | 44,541 | +3.75(+2.78%) |
Mar 03, 2014 | 136.54 | 136.63 | 134.25 | 135.00 | 62,052 | -6.22(-4.40%) |
Feb 28, 2014 | 139.47 | 142.00 | 139.38 | 141.22 | 0 | +3.99(+2.91%) |
Feb 27, 2014 | 135.96 | 137.42 | 135.62 | 137.23 | 22,086 | -0.32(-0.23%) |
Feb 26, 2014 | 138.24 | 138.24 | 136.66 | 137.55 | 31,517 | -1.29(-0.93%) |
Feb 25, 2014 | 139.27 | 139.91 | 138.40 | 138.84 | 23,918 | -1.72(-1.22%) |
Feb 24, 2014 | 139.75 | 140.65 | 139.18 | 140.56 | 83,841 | +1.38(+0.99%) |
Feb 21, 2014 | 139.01 | 139.60 | 138.71 | 139.18 | 0 | +0.09(+0.06%) |
Feb 20, 2014 | 138.07 | 139.09 | 137.65 | 139.09 | 28,043 | +0.22(+0.16%) |
Feb 19, 2014 | 139.43 | 140.51 | 138.73 | 138.87 | 30,170 | -0.77(-0.55%) |
Feb 18, 2014 | 139.65 | 139.87 | 138.83 | 139.64 | 25,888 | +1.19(+0.86%) |
Feb 14, 2014 | 138.45 | 138.45 | 138.45 | 0 | +0.78(+0.57%) | |
Feb 13, 2014 | 135.15 | 137.70 | 135.15 | 137.67 | 20,569 | +2.33(+1.72%) |
Feb 12, 2014 | 134.96 | 135.82 | 134.85 | 135.34 | 51,564 | -0.39(-0.29%) |
Feb 11, 2014 | 133.77 | 135.86 | 133.48 | 135.73 | 54,973 | +5.24(+4.02%) |
Feb 10, 2014 | 130.59 | 130.92 | 130.29 | 130.49 | 39,763 | -0.46(-0.35%) |
Feb 07, 2014 | 129.94 | 130.95 | 129.40 | 130.95 | 0 | +1.50(+1.16%) |
Feb 06, 2014 | 128.62 | 129.69 | 128.41 | 129.45 | 27,903 | +0.67(+0.52%) |
Feb 05, 2014 | 128.54 | 129.02 | 128.13 | 128.78 | 23,238 | -1.21(-0.93%) |
Feb 04, 2014 | 130.49 | 130.67 | 129.70 | 129.99 | 47,928 | -0.58(-0.44%) |
Feb 03, 2014 | 132.65 | 132.74 | 130.37 | 130.57 | 56,858 | -1.43(-1.08%) |
Jan 31, 2014 | 131.07 | 132.49 | 130.81 | 132.00 | 0 | -2.05(-1.53%) |
Jan 30, 2014 | 134.63 | 134.79 | 133.08 | 134.05 | 14,870 | +0.80(+0.60%) |
Jan 29, 2014 | 132.49 | 134.21 | 132.25 | 133.25 | 15,743 | -1.45(-1.08%) |
Jan 28, 2014 | 134.00 | 134.82 | 133.83 | 134.70 | 122,086 | +0.64(+0.48%) |
Jan 27, 2014 | 135.00 | 135.00 | 133.38 | 134.06 | 122,761 | -0.86(-0.64%) |
Jan 24, 2014 | 138.53 | 138.53 | 134.89 | 134.92 | 0 | -6.23(-4.41%) |
Jan 23, 2014 | 140.40 | 141.24 | 140.02 | 141.15 | 36,572 | -0.01(-0.01%) |
Jan 22, 2014 | 140.97 | 141.58 | 140.97 | 141.16 | 107,164 | +0.91(+0.65%) |
Jan 21, 2014 | 139.83 | 140.25 | 139.18 | 140.25 | 38,150 | +3.41(+2.49%) |
Jan 17, 2014 | 136.84 | 136.84 | 136.84 | 0 | -1.53(-1.11%) | |
Jan 16, 2014 | 138.34 | 138.54 | 137.64 | 138.37 | 27,948 | -0.39(-0.28%) |
Jan 15, 2014 | 134.85 | 138.79 | 134.85 | 138.76 | 71,040 | +3.91(+2.90%) |
Jan 14, 2014 | 133.17 | 134.99 | 132.99 | 134.85 | 20,113 | +1.58(+1.19%) |
Jan 13, 2014 | 134.47 | 134.52 | 133.27 | 133.27 | 76,620 | -2.73(-2.01%) |
Jan 10, 2014 | 135.22 | 136.00 | 135.22 | 136.00 | 26,932 | +0.88(+0.65%) |
Jan 09, 2014 | 135.79 | 135.96 | 134.11 | 135.12 | 79,993 | -0.78(-0.57%) |
Jan 08, 2014 | 136.68 | 136.68 | 135.74 | 135.90 | 32,496 | -1.87(-1.36%) |
Jan 07, 2014 | 137.54 | 138.16 | 137.19 | 137.77 | 97,213 | +0.58(+0.42%) |
Jan 06, 2014 | 137.33 | 137.54 | 136.81 | 137.19 | 33,240 | +0.19(+0.14%) |
Jan 03, 2014 | 136.68 | 137.47 | 136.64 | 137.00 | 0 | +0.42(+0.31%) |
Jan 02, 2014 | 138.30 | 138.30 | 136.49 | 136.58 | 118,706 | -5.42(-3.82%) |
Dec 31, 2013 | 142.00 | 142.00 | 142.00 | 0 | -0.70(-0.49%) | |
Dec 30, 2013 | 141.10 | 142.75 | 140.66 | 142.70 | 195,702 | +0.70(+0.49%) |
Dec 27, 2013 | 141.59 | 142.20 | 141.22 | 142.00 | 0 | +2.05(+1.46%) |
Dec 26, 2013 | 138.52 | 139.95 | 138.52 | 139.95 | 23,258 | +0.84(+0.60%) |
Dec 24, 2013 | 138.10 | 139.13 | 138.10 | 139.11 | 14,306 | +0.04(+0.03%) |
Dec 23, 2013 | 137.81 | 139.07 | 137.78 | 139.07 | 39,545 | +2.97(+2.18%) |
Dec 20, 2013 | 136.17 | 136.78 | 135.94 | 136.10 | 0 | +0.45(+0.33%) |
Dec 19, 2013 | 134.70 | 135.86 | 134.66 | 135.65 | 31,989 | +0.05(+0.04%) |
Dec 18, 2013 | 134.87 | 136.99 | 134.72 | 135.60 | 29,751 | +2.46(+1.85%) |
Dec 17, 2013 | 133.13 | 133.22 | 132.35 | 133.14 | 17,767 | -0.19(-0.14%) |
Dec 16, 2013 | 133.44 | 134.03 | 132.82 | 133.32 | 21,523 | +1.99(+1.52%) |
Dec 13, 2013 | 131.70 | 131.71 | 131.00 | 131.33 | 10,817 | -0.05(-0.04%) |
Dec 12, 2013 | 131.75 | 132.20 | 131.25 | 131.38 | 38,593 | -0.33(-0.25%) |
Dec 11, 2013 | 133.11 | 133.11 | 131.71 | 131.71 | 22,237 | -0.29(-0.22%) |
Dec 10, 2013 | 132.21 | 132.26 | 131.72 | 132.00 | 16,205 | -1.40(-1.05%) |
Dec 09, 2013 | 132.74 | 133.50 | 132.73 | 133.40 | 47,175 | +1.70(+1.29%) |
Dec 06, 2013 | 131.31 | 132.06 | 130.88 | 131.70 | 42,825 | +1.40(+1.07%) |
Dec 05, 2013 | 131.07 | 131.57 | 130.00 | 130.30 | 38,325 | +0.18(+0.14%) |
Dec 04, 2013 | 129.62 | 130.79 | 129.25 | 130.12 | 54,430 | -2.23(-1.68%) |
Dec 03, 2013 | 132.95 | 133.07 | 131.93 | 132.35 | 46,748 | -0.65(-0.49%) |
Dec 02, 2013 | 133.90 | 133.92 | 133.00 | 133.00 | 22,431 | -0.50(-0.37%) |
Nov 29, 2013 | 132.63 | 133.83 | 132.63 | 133.50 | 11,587 | +1.97(+1.50%) |
Nov 27, 2013 | 130.80 | 131.55 | 130.78 | 131.53 | 22,535 | +1.08(+0.83%) |
Nov 26, 2013 | 129.20 | 130.50 | 129.09 | 130.45 | 30,649 | +0.61(+0.47%) |
Nov 25, 2013 | 130.24 | 130.35 | 129.59 | 129.84 | 17,345 | -0.07(-0.05%) |
Nov 22, 2013 | 129.71 | 130.19 | 129.53 | 129.91 | 26,469 | +0.48(+0.37%) |
Nov 21, 2013 | 128.98 | 129.60 | 128.98 | 129.43 | 25,956 | +2.48(+1.96%) |
Nov 20, 2013 | 128.19 | 128.50 | 126.95 | 126.95 | 13,555 | -0.65(-0.51%) |
Nov 19, 2013 | 127.56 | 127.95 | 127.23 | 127.60 | 22,130 | +0.24(+0.19%) |
Nov 18, 2013 | 128.41 | 128.46 | 127.32 | 127.36 | 29,149 | -0.93(-0.72%) |
Nov 15, 2013 | 127.83 | 128.29 | 127.50 | 128.29 | 21,687 | +0.31(+0.24%) |
Nov 14, 2013 | 126.84 | 128.05 | 126.72 | 127.98 | 81,239 | +1.99(+1.58%) |
Nov 13, 2013 | 124.32 | 125.99 | 124.26 | 125.99 | 13,443 | +0.49(+0.39%) |
Nov 12, 2013 | 125.61 | 126.22 | 125.35 | 125.50 | 33,594 | -0.32(-0.26%) |
Nov 11, 2013 | 125.86 | 125.92 | 125.56 | 125.82 | 14,545 | +0.12(+0.10%) |
Nov 08, 2013 | 124.44 | 125.70 | 124.32 | 125.70 | 56,868 | +1.14(+0.91%) |
Nov 07, 2013 | 126.80 | 126.50 | 124.01 | 124.56 | 14,764 | -2.19(-1.72%) |
Nov 06, 2013 | 127.30 | 127.72 | 126.62 | 126.75 | 51,395 | +1.65(+1.32%) |
Nov 05, 2013 | 124.51 | 125.25 | 124.19 | 125.10 | 32,564 | -0.33(-0.26%) |
Nov 04, 2013 | 124.75 | 125.43 | 124.72 | 125.43 | 17,273 | +1.93(+1.56%) |
Nov 01, 2013 | 123.55 | 123.55 | 122.65 | 123.50 | 25,398 | -1.20(-0.96%) |
Oct 31, 2013 | 125.69 | 125.69 | 123.60 | 124.70 | 18,881 | -2.25(-1.77%) |
Oct 30, 2013 | 126.57 | 127.60 | 126.20 | 126.95 | 22,893 | -0.23(-0.18%) |
Oct 29, 2013 | 127.16 | 127.62 | 126.80 | 127.18 | 29,531 | +0.96(+0.76%) |
Oct 28, 2013 | 126.01 | 126.40 | 125.84 | 126.22 | 19,269 | -0.23(-0.18%) |
Oct 25, 2013 | 125.74 | 126.49 | 125.73 | 126.45 | 15,997 | +1.34(+1.07%) |
Oct 24, 2013 | 125.65 | 125.67 | 124.91 | 125.11 | 26,732 | -0.67(-0.53%) |
Oct 23, 2013 | 125.17 | 126.04 | 125.17 | 125.78 | 23,289 | +1.05(+0.84%) |
Oct 22, 2013 | 123.33 | 125.00 | 123.33 | 124.73 | 23,882 | +2.65(+2.17%) |
Oct 21, 2013 | 121.20 | 122.45 | 121.20 | 122.08 | 17,259 | -1.72(-1.39%) |
Oct 18, 2013 | 123.78 | 123.91 | 123.33 | 123.80 | 40,196 | +1.04(+0.85%) |
Oct 17, 2013 | 122.11 | 122.76 | 121.95 | 122.76 | 26,741 | +1.61(+1.33%) |
Oct 16, 2013 | 120.65 | 121.19 | 120.35 | 121.15 | 24,512 | +1.95(+1.64%) |
Oct 15, 2013 | 118.69 | 119.44 | 118.69 | 119.20 | 30,191 | +0.75(+0.63%) |
Oct 14, 2013 | 118.19 | 118.65 | 117.90 | 118.45 | 8,191 | -0.10(-0.08%) |
Oct 11, 2013 | 117.72 | 118.59 | 117.72 | 118.55 | 22,360 | +1.91(+1.64%) |
Oct 10, 2013 | 115.81 | 116.74 | 115.72 | 116.64 | 16,249 | +2.50(+2.19%) |
Oct 09, 2013 | 114.15 | 114.41 | 113.33 | 114.14 | 18,274 | +0.07(+0.06%) |
Oct 08, 2013 | 115.10 | 115.10 | 114.04 | 114.07 | 12,226 | -1.30(-1.13%) |
Oct 07, 2013 | 115.00 | 115.60 | 114.90 | 115.37 | 39,159 | -1.75(-1.49%) |
Oct 04, 2013 | 116.25 | 117.21 | 116.21 | 117.12 | 10,533 | -0.58(-0.49%) |
Oct 03, 2013 | 118.14 | 118.14 | 117.48 | 117.70 | 22,029 | +0.04(+0.03%) |
Oct 02, 2013 | 117.78 | 117.99 | 117.14 | 117.66 | 13,625 | -1.16(-0.98%) |