Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.16 | 123.51 | 121.48 | 123.05 | 1,819,155 | +0.95(+0.77%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.10 | 1,167,699 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.52 | 120.21 | 121.38 | 2,887,687 | +1.63(+1.36%) |
Mar 26, 2014 | 123.33 | 124.15 | 119.06 | 119.75 | 4,757,412 | +4.12(+3.56%) |
Mar 25, 2014 | 117.64 | 118.12 | 114.83 | 115.63 | 2,354,091 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.64 | 1,166,382 | -0.58(-0.49%) |
Mar 21, 2014 | 118.41 | 118.84 | 116.89 | 118.23 | 1,436,387 | +0.75(+0.64%) |
Mar 20, 2014 | 116.31 | 117.81 | 116.11 | 117.48 | 728,611 | +0.66(+0.56%) |
Mar 19, 2014 | 117.62 | 118.08 | 115.97 | 116.82 | 831,630 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,746 | +2.69(+2.35%) |
Mar 17, 2014 | 114.06 | 114.92 | 112.99 | 114.73 | 2,105,021 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.45 | 1,765,646 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.43 | 113.45 | 3,655,118 | -6.90(-5.74%) |
Mar 12, 2014 | 120.80 | 121.51 | 119.75 | 120.36 | 1,010,918 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.47 | 120.74 | 121.05 | 1,035,834 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.97 | 122.45 | 122.99 | 742,536 | -1.57(-1.26%) |
Mar 07, 2014 | 124.37 | 125.50 | 123.93 | 124.56 | 895,515 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.41 | 124.11 | 509,238 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.97 | 123.27 | 123.94 | 565,392 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.31 | 124.60 | 601,378 | +1.32(+1.07%) |
Mar 03, 2014 | 123.49 | 124.38 | 122.79 | 123.28 | 720,437 | -1.41(-1.13%) |
Feb 28, 2014 | 124.25 | 125.01 | 123.68 | 124.69 | 686,513 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.55 | 124.47 | 804,428 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.04 | 123.39 | 124.02 | 1,099,766 | +0.23(+0.18%) |
Feb 25, 2014 | 121.29 | 125.30 | 121.28 | 123.79 | 2,046,517 | +2.31(+1.90%) |
Feb 24, 2014 | 119.85 | 122.50 | 119.61 | 121.48 | 1,350,258 | +1.95(+1.63%) |
Feb 21, 2014 | 116.42 | 120.90 | 116.42 | 119.53 | 1,956,372 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.42 | 874,748 | -0.11(-0.09%) |
Feb 19, 2014 | 115.91 | 117.17 | 115.56 | 116.53 | 854,198 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.92 | 1,120,756 | -0.66(-0.57%) |
Feb 14, 2014 | 117.32 | 116.58 | 116.58 | 116.58 | 949,686 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.25 | 117.78 | 996,525 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.88 | 1,435,959 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.48 | 117.38 | 118.62 | 1,489,035 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.34 | 117.41 | 119.08 | 890,821 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.14 | 917,945 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,237 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.93 | 113.17 | 115.50 | 1,254,442 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.35 | 114.81 | 115.08 | 838,358 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,512 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.52 | 118.01 | 119.17 | 784,374 | -0.57(-0.48%) |
Jan 30, 2014 | 120.02 | 120.67 | 119.54 | 119.74 | 942,591 | +0.94(+0.79%) |
Jan 29, 2014 | 119.36 | 120.56 | 118.12 | 118.80 | 1,425,004 | -1.70(-1.41%) |
Jan 28, 2014 | 119.31 | 121.27 | 119.10 | 120.51 | 759,957 | +1.06(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.45 | 994,705 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.85 | 119.11 | 978,870 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.81 | 118.56 | 119.68 | 1,058,835 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.55 | 121.18 | 693,497 | +0.70(+0.58%) |
Jan 21, 2014 | 122.13 | 122.78 | 120.36 | 120.48 | 879,997 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,512 | -1.32(-1.07%) |
Jan 16, 2014 | 124.40 | 124.52 | 122.29 | 123.38 | 1,073,693 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.50 | 125.09 | 1,280,710 | +0.38(+0.30%) |
Jan 14, 2014 | 127.78 | 128.38 | 124.37 | 124.72 | 1,739,313 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.72 | 1,115,928 | -2.54(-1.95%) |
Jan 10, 2014 | 131.12 | 131.59 | 129.13 | 130.27 | 1,053,851 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.81 | 131.15 | 896,452 | +0.71(+0.54%) |
Jan 08, 2014 | 133.38 | 133.65 | 129.91 | 130.44 | 970,741 | -2.73(-2.05%) |
Jan 07, 2014 | 134.20 | 134.53 | 132.47 | 133.17 | 383,834 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.04 | 133.26 | 133.44 | 842,644 | -2.24(-1.65%) |
Jan 03, 2014 | 134.66 | 136.98 | 134.53 | 135.68 | 624,953 | +1.03(+0.76%) |
Jan 02, 2014 | 133.85 | 135.72 | 133.58 | 134.66 | 829,121 | +0.55(+0.41%) |
Dec 31, 2013 | 132.83 | 134.10 | 134.10 | 134.10 | 443,856 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.79 | 354,493 | +0.19(+0.14%) |
Dec 27, 2013 | 132.89 | 133.62 | 132.17 | 132.60 | 325,544 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,523 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.54 | 212,504 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,809 | +3.46(+2.68%) |
Dec 20, 2013 | 129.81 | 129.93 | 128.91 | 129.03 | 1,046,236 | -0.10(-0.08%) |
Dec 19, 2013 | 130.66 | 132.75 | 129.06 | 129.13 | 1,085,850 | -1.63(-1.24%) |
Dec 18, 2013 | 129.22 | 130.87 | 128.17 | 130.76 | 844,600 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.44 | 128.55 | 129.56 | 1,020,341 | +0.92(+0.71%) |
Dec 16, 2013 | 128.64 | 129.57 | 127.99 | 128.64 | 1,151,583 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.18 | 127.24 | 753,654 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.32 | 126.13 | 126.20 | 1,260,716 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.02 | 128.57 | 128.85 | 1,260,306 | -1.16(-0.89%) |
Dec 10, 2013 | 124.35 | 132.44 | 123.95 | 130.01 | 2,711,712 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.63 | 1,840,616 | -2.64(-2.06%) |
Dec 06, 2013 | 130.70 | 130.85 | 127.61 | 128.28 | 1,088,255 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,167 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 620,013 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,863 | -0.08(-0.06%) |
Dec 02, 2013 | 131.79 | 131.88 | 129.41 | 130.14 | 709,050 | -1.89(-1.43%) |
Nov 29, 2013 | 132.81 | 133.28 | 131.27 | 132.03 | 247,047 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.52 | 131.70 | 132.94 | 331,523 | +0.34(+0.26%) |
Nov 26, 2013 | 131.32 | 133.35 | 131.12 | 132.59 | 701,736 | +1.67(+1.27%) |
Nov 25, 2013 | 130.66 | 131.85 | 130.09 | 130.93 | 728,521 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,766 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.75 | 128.98 | 129.42 | 398,678 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,484 | -0.99(-0.76%) |
Nov 19, 2013 | 129.84 | 131.18 | 129.40 | 129.85 | 324,943 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,837 | -0.97(-0.74%) |
Nov 15, 2013 | 131.58 | 131.86 | 130.04 | 131.14 | 495,505 | -0.37(-0.28%) |
Nov 14, 2013 | 130.83 | 131.91 | 129.58 | 131.51 | 678,499 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.95 | 125.36 | 472,612 | +0.38(+0.30%) |
Nov 11, 2013 | 124.11 | 125.28 | 123.70 | 124.99 | 386,134 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.84 | 122.62 | 123.77 | 379,088 | +0.92(+0.75%) |
Nov 07, 2013 | 125.12 | 125.46 | 122.66 | 122.85 | 499,202 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,071 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.83 | 122.89 | 123.05 | 499,234 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.16 | 123.87 | 404,137 | +1.13(+0.92%) |
Nov 01, 2013 | 123.05 | 123.90 | 122.25 | 122.74 | 518,528 | -0.04(-0.03%) |
Oct 31, 2013 | 122.61 | 123.57 | 121.75 | 122.78 | 648,032 | -0.18(-0.14%) |
Oct 30, 2013 | 121.88 | 125.33 | 121.63 | 122.96 | 1,132,842 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.06 | 121.46 | 864,641 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.15 | 834,392 | +2.31(+1.97%) |
Oct 25, 2013 | 117.81 | 118.15 | 116.69 | 116.85 | 877,584 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.63 | 117.19 | 117.34 | 1,297,675 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.20 | 119.28 | 119.62 | 826,533 | -1.57(-1.29%) |
Oct 22, 2013 | 121.32 | 122.83 | 120.75 | 121.18 | 983,544 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,593 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.66 | 825,611 | +2.19(+1.85%) |
Oct 17, 2013 | 118.38 | 119.46 | 118.18 | 118.47 | 487,415 | -0.63(-0.53%) |
Oct 16, 2013 | 117.81 | 120.59 | 117.61 | 119.10 | 1,020,567 | +1.68(+1.44%) |
Oct 15, 2013 | 117.20 | 117.69 | 115.75 | 117.42 | 879,528 | +0.09(+0.08%) |
Oct 14, 2013 | 117.03 | 117.52 | 115.89 | 117.33 | 424,944 | +0.12(+0.10%) |
Oct 11, 2013 | 117.87 | 118.27 | 116.51 | 117.21 | 525,042 | -0.95(-0.80%) |
Oct 10, 2013 | 117.66 | 118.33 | 117.06 | 118.16 | 663,472 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.27 | 983,458 | +0.28(+0.24%) |
Oct 08, 2013 | 119.83 | 120.10 | 115.91 | 116.00 | 1,283,403 | -3.98(-3.32%) |
Oct 07, 2013 | 121.29 | 121.38 | 119.77 | 119.98 | 902,105 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.47 | 119.59 | 122.17 | 1,490,855 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.48 | 120.93 | 3,046,651 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.87 | 115.86 | 1,446,403 | +2.31(+2.03%) |
Oct 01, 2013 | 116.66 | 117.15 | 113.47 | 113.55 | 1,725,821 | -3.25(-2.78%) |
Sep 27, 2013 | 117.84 | 117.84 | 115.23 | 116.81 | 1,512,729 | -1.28(-1.08%) |
Sep 26, 2013 | 118.45 | 119.59 | 117.65 | 118.09 | 901,270 | +0.06(+0.05%) |
Sep 25, 2013 | 121.11 | 121.45 | 117.70 | 118.03 | 1,406,300 | -3.30(-2.72%) |
Sep 24, 2013 | 120.49 | 122.28 | 119.67 | 121.33 | 1,440,807 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.57 | 119.59 | 120.81 | 1,150,932 | -2.48(-2.01%) |
Sep 20, 2013 | 125.17 | 125.21 | 123.23 | 123.29 | 831,743 | -1.88(-1.50%) |
Sep 19, 2013 | 124.71 | 126.17 | 124.57 | 125.17 | 729,246 | +0.55(+0.44%) |
Sep 18, 2013 | 121.16 | 124.91 | 121.00 | 124.62 | 822,130 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,629 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.73 | 121.96 | 782,688 | -0.70(-0.57%) |
Sep 13, 2013 | 122.56 | 123.14 | 121.98 | 122.66 | 692,585 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,605 | +0.95(+0.78%) |
Sep 11, 2013 | 122.65 | 122.95 | 119.41 | 121.03 | 1,932,969 | -1.83(-1.49%) |
Sep 10, 2013 | 125.21 | 126.16 | 121.00 | 122.87 | 4,195,377 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.42 | 130.21 | 1,186,398 | +2.11(+1.65%) |
Sep 06, 2013 | 128.03 | 129.07 | 125.80 | 128.10 | 863,620 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.44 | 802,997 | -1.19(-0.93%) |
Sep 04, 2013 | 127.41 | 129.22 | 127.30 | 128.63 | 660,136 | +1.15(+0.90%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.75 | 127.48 | 312,742 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,430 | -0.18(-0.14%) |
Aug 29, 2013 | 125.34 | 127.59 | 125.28 | 127.08 | 337,743 | +1.50(+1.19%) |
Aug 28, 2013 | 125.98 | 126.73 | 124.81 | 125.58 | 362,759 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,982 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.23 | 127.46 | 583,797 | -1.10(-0.85%) |
Aug 23, 2013 | 128.97 | 129.08 | 127.23 | 128.56 | 543,419 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.95 | 515,632 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.91 | 128.35 | 759,600 | +0.86(+0.67%) |
Aug 20, 2013 | 124.06 | 128.35 | 123.78 | 127.49 | 575,235 | +3.52(+2.84%) |
Aug 19, 2013 | 124.75 | 126.21 | 123.87 | 123.98 | 449,104 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.13 | 124.35 | 125.19 | 535,565 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.10 | 124.96 | 596,957 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,493 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.40 | 129.29 | 130.00 | 557,275 | -0.69(-0.53%) |
Aug 12, 2013 | 128.14 | 131.64 | 127.66 | 130.69 | 492,634 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.12 | 321,621 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,896 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.83 | 128.10 | 886,167 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,835 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.77 | 587,570 | +0.13(+0.10%) |
Aug 02, 2013 | 132.13 | 133.00 | 130.37 | 131.64 | 487,900 | -0.78(-0.59%) |
Aug 01, 2013 | 131.55 | 132.78 | 131.23 | 132.42 | 545,080 | +2.56(+1.97%) |
Jul 31, 2013 | 130.97 | 131.70 | 129.78 | 129.86 | 466,044 | -0.35(-0.27%) |
Jul 30, 2013 | 130.42 | 131.39 | 129.45 | 130.21 | 320,056 | +0.19(+0.14%) |
Jul 29, 2013 | 130.31 | 130.92 | 129.63 | 130.03 | 418,092 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.32 | 129.08 | 130.22 | 429,295 | -0.24(-0.18%) |
Jul 25, 2013 | 129.00 | 131.32 | 128.57 | 130.46 | 784,800 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.80 | 129.28 | 1,006,483 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.80 | 129.02 | 728,865 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.09 | 674,516 | +0.34(+0.27%) |
Jul 19, 2013 | 127.48 | 128.02 | 126.22 | 127.75 | 438,279 | +0.24(+0.19%) |
Jul 18, 2013 | 125.68 | 127.78 | 125.50 | 127.51 | 432,558 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.05 | 125.03 | 125.36 | 516,817 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.83 | 125.68 | 126.16 | 836,381 | -2.53(-1.97%) |
Jul 15, 2013 | 129.49 | 130.10 | 128.35 | 128.70 | 691,260 | -0.56(-0.43%) |
Jul 12, 2013 | 129.50 | 130.24 | 128.16 | 129.26 | 680,502 | -0.30(-0.23%) |
Jul 11, 2013 | 131.66 | 131.78 | 128.90 | 129.55 | 861,966 | -0.45(-0.35%) |
Jul 10, 2013 | 128.72 | 130.13 | 128.24 | 130.01 | 692,755 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.72 | 128.94 | 721,387 | +2.54(+2.01%) |
Jul 08, 2013 | 125.63 | 126.62 | 125.21 | 126.40 | 518,004 | +1.40(+1.12%) |
Jul 05, 2013 | 124.85 | 125.42 | 123.98 | 125.00 | 428,591 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.77 | 122.27 | 124.19 | 270,720 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,402 | -1.31(-1.05%) |
Jul 01, 2013 | 124.79 | 126.70 | 124.44 | 125.05 | 714,552 | +1.83(+1.49%) |
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,744 | +0.89(+0.73%) |
Jun 26, 2013 | 123.47 | 124.06 | 121.80 | 122.33 | 767,460 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.00 | 119.34 | 121.61 | 907,297 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,172 | +0.13(+0.11%) |
Jun 21, 2013 | 119.45 | 119.80 | 116.37 | 119.23 | 1,709,655 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,708 | -4.84(-3.92%) |
Jun 19, 2013 | 124.28 | 125.13 | 123.39 | 123.39 | 712,968 | -1.02(-0.82%) |
Jun 18, 2013 | 123.47 | 124.42 | 122.64 | 124.41 | 865,336 | +1.05(+0.86%) |
Jun 17, 2013 | 121.90 | 124.35 | 121.75 | 123.36 | 1,227,812 | +1.88(+1.55%) |
Jun 14, 2013 | 120.10 | 122.06 | 118.73 | 121.47 | 1,485,040 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.39 | 118.49 | 120.80 | 3,115,885 | +11.15(+10.17%) |
Jun 12, 2013 | 110.08 | 110.56 | 108.70 | 109.65 | 1,390,695 | +0.08(+0.07%) |
Jun 11, 2013 | 106.16 | 110.56 | 105.52 | 109.57 | 855,762 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.39 | 111.21 | 111.72 | 807,239 | -0.32(-0.28%) |
Jun 07, 2013 | 111.49 | 112.23 | 110.84 | 112.03 | 641,868 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,330 | +0.74(+0.67%) |
Jun 05, 2013 | 110.73 | 111.37 | 109.38 | 109.55 | 458,021 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.37 | 110.10 | 110.89 | 819,609 | -1.51(-1.34%) |
Jun 03, 2013 | 113.62 | 113.62 | 110.84 | 112.40 | 564,858 | -1.10(-0.97%) |
May 31, 2013 | 114.30 | 115.72 | 113.50 | 113.50 | 443,505 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.78 | 113.21 | 114.28 | 374,520 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.71 | 113.54 | 382,255 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.77 | 113.97 | 114.46 | 632,166 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.52 | 114.04 | 498,012 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,724 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,997 | -2.47(-2.10%) |
May 21, 2013 | 118.08 | 118.66 | 117.51 | 117.74 | 441,325 | +0.18(+0.15%) |
May 20, 2013 | 118.18 | 118.81 | 117.44 | 117.56 | 511,189 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.19 | 118.52 | 683,985 | +2.21(+1.90%) |
May 16, 2013 | 116.26 | 117.40 | 115.73 | 116.31 | 784,769 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.24 | 116.29 | 1,016,832 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.15 | 116.00 | 116.61 | 468,724 | -1.06(-0.90%) |
May 10, 2013 | 116.74 | 117.92 | 116.54 | 117.67 | 588,835 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.49 | 115.90 | 116.66 | 810,898 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.49 | 115.66 | 117.45 | 446,257 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.81 | 113.98 | 116.20 | 570,032 | +2.50(+2.20%) |
May 06, 2013 | 114.06 | 114.64 | 113.31 | 113.70 | 533,909 | -0.36(-0.31%) |
May 03, 2013 | 114.17 | 114.66 | 112.83 | 114.05 | 547,094 | +1.22(+1.08%) |
May 02, 2013 | 113.52 | 113.52 | 111.79 | 112.83 | 704,212 | -0.53(-0.47%) |
May 01, 2013 | 113.77 | 114.50 | 112.58 | 113.36 | 808,108 | -0.35(-0.31%) |
Apr 30, 2013 | 113.81 | 114.79 | 111.95 | 113.72 | 1,432,883 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.67 | 1,155,201 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.15 | 108.52 | 109.96 | 846,971 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.05 | 109.72 | 749,919 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.30 | 107.86 | 875,880 | +0.10(+0.09%) |
Apr 23, 2013 | 105.93 | 107.78 | 105.73 | 107.76 | 910,081 | +2.89(+2.75%) |
Apr 22, 2013 | 104.64 | 105.39 | 103.84 | 104.87 | 622,593 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.58 | 102.65 | 104.53 | 781,604 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,712 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,745 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,085 | +1.62(+1.56%) |
Apr 15, 2013 | 107.20 | 107.69 | 103.27 | 103.37 | 1,282,197 | -4.75(-4.39%) |
Apr 12, 2013 | 109.23 | 109.36 | 107.88 | 108.12 | 763,407 | -1.67(-1.53%) |
Apr 11, 2013 | 108.01 | 111.10 | 107.80 | 109.80 | 1,399,506 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,637 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.80 | 106.20 | 894,511 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.69 | 104.96 | 106.67 | 845,349 | +0.47(+0.45%) |
Apr 05, 2013 | 102.00 | 106.45 | 101.22 | 106.20 | 1,476,995 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.05 | 102.50 | 103.28 | 1,545,068 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.59 | 103.33 | 103.54 | 1,575,017 | -0.85(-0.81%) |
Apr 02, 2013 | 105.33 | 105.54 | 103.92 | 104.39 | 1,314,022 | -0.26(-0.25%) |