Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,869 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,769 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,485 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,171 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,826 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,386 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,537 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,881 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,034 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,971 | +0.06(+0.04%) |
Jun 13, 2014 | 135.76 | 135.99 | 135.42 | 135.82 | 3,343,440 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,538 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,795 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,774 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,552 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,268 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,772 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,476 | -0.15(-0.11%) |
Jun 02, 2014 | 135.52 | 135.64 | 135.02 | 135.48 | 5,495,884 | +0.22(+0.16%) |
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,848 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,808 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,824 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,984 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,907 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,480 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,611 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,421 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,769 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,119 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,013 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,251 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,335 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,425 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,061 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,106 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,827 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,096 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.50 | 132.10 | 133.30 | 5,021,628 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,150 | -0.39(-0.29%) |
May 01, 2014 | 133.60 | 133.93 | 133.28 | 133.54 | 4,811,040 | -0.18(-0.13%) |
Apr 30, 2014 | 133.29 | 133.84 | 133.22 | 133.72 | 6,057,870 | +0.36(+0.27%) |
Apr 29, 2014 | 133.05 | 133.57 | 132.94 | 133.36 | 5,649,425 | +0.67(+0.51%) |
Apr 28, 2014 | 132.65 | 133.10 | 131.56 | 132.69 | 8,950,702 | +0.66(+0.50%) |
Apr 25, 2014 | 132.61 | 132.70 | 131.74 | 132.02 | 6,315,501 | -1.08(-0.81%) |
Apr 24, 2014 | 133.36 | 133.44 | 132.70 | 133.10 | 4,981,579 | +0.04(+0.03%) |
Apr 23, 2014 | 133.31 | 133.35 | 132.91 | 133.06 | 4,376,411 | -0.13(-0.10%) |
Apr 22, 2014 | 132.79 | 133.60 | 132.73 | 133.19 | 5,001,216 | +0.62(+0.47%) |
Apr 21, 2014 | 132.42 | 132.75 | 132.31 | 132.57 | 3,789,938 | +0.23(+0.17%) |
Apr 17, 2014 | 132.23 | 132.34 | 132.34 | 132.34 | 7,164,796 | -0.11(-0.08%) |
Apr 16, 2014 | 131.98 | 132.47 | 131.58 | 132.46 | 7,244,656 | +1.34(+1.02%) |
Apr 15, 2014 | 130.56 | 131.21 | 129.52 | 131.12 | 10,431,488 | +0.74(+0.56%) |
Apr 14, 2014 | 130.08 | 130.52 | 129.43 | 130.38 | 7,764,768 | +1.16(+0.89%) |
Apr 11, 2014 | 129.75 | 130.14 | 129.11 | 129.23 | 13,705,598 | -1.17(-0.90%) |
Apr 10, 2014 | 132.54 | 132.69 | 130.24 | 130.40 | 12,025,756 | -2.12(-1.60%) |
Apr 09, 2014 | 131.63 | 132.55 | 131.17 | 132.52 | 7,439,914 | +1.43(+1.09%) |
Apr 08, 2014 | 130.91 | 131.41 | 130.46 | 131.09 | 7,336,797 | +0.14(+0.11%) |
Apr 07, 2014 | 132.10 | 132.38 | 130.92 | 130.95 | 10,670,005 | -1.39(-1.05%) |
Apr 04, 2014 | 134.06 | 134.10 | 132.10 | 132.34 | 13,077,202 | -1.18(-0.88%) |
Apr 03, 2014 | 133.83 | 133.85 | 133.22 | 133.52 | 5,402,338 | -0.03(-0.02%) |
Apr 02, 2014 | 133.40 | 133.71 | 133.05 | 133.55 | 6,922,000 | +0.34(+0.26%) |
Apr 01, 2014 | 132.98 | 133.50 | 132.91 | 133.21 | 5,043,602 | +0.57(+0.43%) |
Mar 31, 2014 | 132.21 | 132.81 | 132.16 | 132.63 | 7,880,016 | +1.12(+0.85%) |
Mar 28, 2014 | 131.32 | 132.29 | 131.08 | 131.51 | 5,616,847 | +0.46(+0.35%) |
Mar 27, 2014 | 131.03 | 131.37 | 130.45 | 131.05 | 9,536,597 | -0.04(-0.03%) |
Mar 26, 2014 | 132.50 | 132.71 | 131.08 | 131.09 | 7,595,203 | -0.86(-0.65%) |
Mar 25, 2014 | 131.93 | 132.21 | 131.28 | 131.95 | 7,405,993 | +0.77(+0.59%) |
Mar 24, 2014 | 131.74 | 132.00 | 130.65 | 131.18 | 7,845,810 | -0.15(-0.12%) |
Mar 21, 2014 | 132.01 | 132.60 | 131.25 | 131.33 | 9,447,594 | -0.31(-0.24%) |
Mar 20, 2014 | 130.48 | 131.78 | 130.18 | 131.65 | 8,201,785 | +0.89(+0.68%) |
Mar 19, 2014 | 131.62 | 131.86 | 129.91 | 130.75 | 9,809,413 | -0.88(-0.67%) |
Mar 18, 2014 | 131.16 | 131.92 | 131.04 | 131.63 | 8,546,555 | +0.73(+0.56%) |
Mar 17, 2014 | 130.12 | 131.14 | 130.06 | 130.90 | 8,238,186 | +1.39(+1.07%) |
Mar 14, 2014 | 129.57 | 130.28 | 129.29 | 129.51 | 10,672,215 | -0.32(-0.25%) |
Mar 13, 2014 | 132.00 | 132.24 | 129.62 | 129.83 | 11,776,762 | -1.76(-1.34%) |
Mar 12, 2014 | 131.13 | 131.87 | 130.98 | 131.59 | 6,513,151 | -0.15(-0.12%) |
Mar 11, 2014 | 132.44 | 132.61 | 131.49 | 131.74 | 6,432,524 | -0.46(-0.35%) |
Mar 10, 2014 | 132.25 | 132.34 | 131.55 | 132.20 | 4,952,110 | -0.28(-0.21%) |
Mar 07, 2014 | 132.82 | 132.93 | 132.06 | 132.49 | 9,158,363 | +0.20(+0.15%) |
Mar 06, 2014 | 132.07 | 132.46 | 132.02 | 132.28 | 5,769,114 | +0.60(+0.45%) |
Mar 05, 2014 | 132.03 | 132.07 | 131.57 | 131.69 | 6,163,034 | -0.23(-0.17%) |
Mar 04, 2014 | 131.51 | 132.21 | 131.44 | 131.91 | 9,853,794 | +1.73(+1.33%) |
Mar 03, 2014 | 130.27 | 130.75 | 129.38 | 130.19 | 11,340,552 | -1.23(-0.94%) |
Feb 28, 2014 | 131.05 | 132.03 | 130.61 | 131.42 | 12,420,589 | +0.38(+0.29%) |
Feb 27, 2014 | 130.31 | 131.05 | 130.09 | 131.04 | 6,550,466 | +0.57(+0.44%) |
Feb 26, 2014 | 130.37 | 130.81 | 130.01 | 130.47 | 6,233,373 | +0.27(+0.21%) |
Feb 25, 2014 | 130.39 | 130.79 | 129.90 | 130.20 | 7,520,358 | -0.13(-0.10%) |
Feb 24, 2014 | 129.84 | 131.16 | 129.64 | 130.32 | 8,315,073 | +0.69(+0.53%) |
Feb 21, 2014 | 129.86 | 130.29 | 129.49 | 129.64 | 6,535,061 | -0.05(-0.04%) |
Feb 20, 2014 | 129.09 | 130.02 | 128.72 | 129.69 | 8,745,535 | +0.64(+0.49%) |
Feb 19, 2014 | 129.46 | 130.52 | 128.94 | 129.06 | 10,252,953 | -0.72(-0.55%) |
Feb 18, 2014 | 130.01 | 130.05 | 129.55 | 129.77 | 6,176,879 | -0.14(-0.11%) |
Feb 14, 2014 | 128.70 | 129.92 | 129.92 | 129.92 | 7,244,329 | +1.04(+0.81%) |
Feb 13, 2014 | 127.56 | 129.02 | 127.52 | 128.87 | 6,324,091 | +0.47(+0.36%) |
Feb 12, 2014 | 128.64 | 129.00 | 128.11 | 128.41 | 6,529,416 | -0.04(-0.03%) |
Feb 11, 2014 | 127.08 | 128.71 | 126.98 | 128.45 | 9,476,661 | +1.62(+1.27%) |
Feb 10, 2014 | 126.84 | 126.89 | 126.33 | 126.83 | 5,958,612 | -0.02(-0.02%) |
Feb 07, 2014 | 125.87 | 126.87 | 125.46 | 126.85 | 15,605,632 | +1.32(+1.05%) |
Feb 06, 2014 | 124.38 | 125.54 | 124.38 | 125.54 | 12,967,397 | +1.58(+1.27%) |
Feb 05, 2014 | 123.59 | 124.23 | 123.11 | 123.96 | 14,417,003 | +0.08(+0.07%) |
Feb 04, 2014 | 123.78 | 124.24 | 123.22 | 123.88 | 14,429,825 | +0.44(+0.36%) |
Feb 03, 2014 | 125.88 | 126.03 | 123.21 | 123.44 | 23,557,382 | -2.59(-2.05%) |
Jan 31, 2014 | 125.61 | 126.79 | 125.30 | 126.03 | 13,301,852 | -1.14(-0.90%) |
Jan 30, 2014 | 127.27 | 127.65 | 126.53 | 127.17 | 9,772,986 | +0.86(+0.68%) |
Jan 29, 2014 | 126.76 | 127.23 | 126.03 | 126.31 | 17,749,042 | -1.48(-1.16%) |
Jan 28, 2014 | 127.41 | 127.97 | 127.26 | 127.79 | 10,325,408 | +0.74(+0.58%) |
Jan 27, 2014 | 127.60 | 127.92 | 126.64 | 127.05 | 17,599,780 | -0.37(-0.29%) |
Jan 24, 2014 | 129.21 | 129.35 | 127.42 | 127.42 | 18,320,582 | -2.60(-2.00%) |
Jan 23, 2014 | 130.59 | 130.59 | 129.50 | 130.01 | 11,448,144 | -1.41(-1.08%) |
Jan 22, 2014 | 131.66 | 131.69 | 131.04 | 131.43 | 6,738,856 | -0.21(-0.16%) |
Jan 21, 2014 | 132.68 | 132.70 | 130.88 | 131.64 | 10,777,726 | -0.28(-0.21%) |
Jan 17, 2014 | 131.69 | 131.92 | 131.92 | 131.92 | 9,966,737 | +0.19(+0.14%) |
Jan 16, 2014 | 131.93 | 132.01 | 131.36 | 131.73 | 6,436,284 | -0.47(-0.36%) |
Jan 15, 2014 | 131.31 | 132.39 | 131.31 | 132.21 | 9,685,545 | +0.90(+0.69%) |
Jan 14, 2014 | 130.74 | 131.32 | 130.44 | 131.31 | 9,130,449 | +0.97(+0.75%) |
Jan 13, 2014 | 131.67 | 131.97 | 130.25 | 130.33 | 13,289,656 | -1.56(-1.18%) |
Jan 10, 2014 | 132.20 | 132.30 | 131.36 | 131.89 | 9,332,485 | -0.01(-0.01%) |
Jan 09, 2014 | 132.51 | 132.54 | 131.36 | 131.90 | 10,222,964 | -0.13(-0.10%) |
Jan 08, 2014 | 132.31 | 132.41 | 131.68 | 132.03 | 11,775,122 | -0.50(-0.38%) |
Jan 07, 2014 | 132.28 | 132.78 | 132.17 | 132.53 | 6,705,586 | +0.87(+0.66%) |
Jan 06, 2014 | 132.54 | 132.60 | 131.51 | 131.66 | 9,269,249 | -0.40(-0.30%) |
Jan 03, 2014 | 132.07 | 132.45 | 131.78 | 132.06 | 7,627,674 | +0.22(+0.17%) |
Jan 02, 2014 | 132.38 | 132.56 | 131.62 | 131.84 | 11,565,569 | -1.09(-0.82%) |
Dec 31, 2013 | 132.50 | 132.93 | 132.93 | 132.93 | 7,055,287 | +0.71(+0.53%) |
Dec 30, 2013 | 132.19 | 132.29 | 132.07 | 132.22 | 5,033,075 | +0.10(+0.07%) |
Dec 27, 2013 | 132.36 | 132.49 | 131.93 | 132.12 | 7,689,404 | +0.01(+0.01%) |
Dec 26, 2013 | 131.43 | 132.14 | 131.41 | 132.12 | 6,173,095 | +1.04(+0.80%) |
Dec 24, 2013 | 130.72 | 131.15 | 130.62 | 131.07 | 3,064,687 | +0.43(+0.33%) |
Dec 23, 2013 | 130.60 | 130.82 | 130.41 | 130.64 | 6,213,511 | +0.49(+0.38%) |
Dec 20, 2013 | 129.84 | 130.57 | 129.83 | 130.15 | 9,931,780 | +0.42(+0.32%) |
Dec 19, 2013 | 129.39 | 129.83 | 129.25 | 129.73 | 9,381,593 | +0.10(+0.07%) |
Dec 18, 2013 | 127.55 | 129.66 | 126.71 | 129.63 | 19,108,652 | +2.39(+1.88%) |
Dec 17, 2013 | 127.64 | 127.65 | 126.93 | 127.24 | 7,486,479 | -0.10(-0.08%) |
Dec 16, 2013 | 126.89 | 127.72 | 126.82 | 127.34 | 8,830,169 | +1.00(+0.79%) |
Dec 13, 2013 | 126.27 | 126.59 | 125.90 | 126.34 | 11,088,935 | +0.14(+0.11%) |
Dec 12, 2013 | 126.79 | 126.96 | 125.88 | 126.19 | 8,829,917 | -0.67(-0.53%) |
Dec 11, 2013 | 128.09 | 128.14 | 126.80 | 126.87 | 9,850,355 | -1.13(-0.88%) |
Dec 10, 2013 | 128.06 | 128.37 | 127.93 | 128.00 | 4,879,626 | -0.41(-0.32%) |
Dec 09, 2013 | 128.42 | 128.65 | 128.31 | 128.41 | 4,936,072 | +0.06(+0.04%) |
Dec 06, 2013 | 127.84 | 128.37 | 127.52 | 128.35 | 7,919,531 | +1.63(+1.29%) |
Dec 05, 2013 | 126.98 | 127.33 | 126.63 | 126.72 | 7,265,434 | -0.51(-0.40%) |
Dec 04, 2013 | 126.99 | 127.84 | 126.48 | 127.23 | 8,906,003 | -0.18(-0.14%) |
Dec 03, 2013 | 127.60 | 127.92 | 126.99 | 127.41 | 11,119,431 | -0.75(-0.58%) |
Dec 02, 2013 | 128.83 | 128.89 | 127.99 | 128.16 | 7,057,161 | -0.64(-0.50%) |
Nov 29, 2013 | 129.11 | 129.49 | 128.69 | 128.80 | 3,603,591 | -0.10(-0.08%) |
Nov 27, 2013 | 128.85 | 128.97 | 128.55 | 128.90 | 7,827,524 | +0.28(+0.22%) |
Nov 26, 2013 | 128.65 | 129.00 | 128.59 | 128.62 | 6,527,781 | -0.09(-0.07%) |
Nov 25, 2013 | 128.87 | 128.90 | 128.46 | 128.71 | 6,381,945 | +0.17(+0.13%) |
Nov 22, 2013 | 128.09 | 128.57 | 127.81 | 128.54 | 5,574,442 | +0.43(+0.34%) |
Nov 21, 2013 | 127.65 | 128.12 | 127.56 | 128.11 | 5,691,006 | +0.87(+0.69%) |
Nov 20, 2013 | 127.86 | 128.12 | 126.90 | 127.24 | 10,465,395 | -0.45(-0.35%) |
Nov 19, 2013 | 127.89 | 128.16 | 127.49 | 127.68 | 6,242,771 | -0.09(-0.07%) |
Nov 18, 2013 | 127.99 | 128.18 | 127.48 | 127.77 | 6,529,984 | +0.11(+0.09%) |
Nov 15, 2013 | 127.08 | 127.66 | 127.00 | 127.66 | 8,148,559 | +0.69(+0.55%) |
Nov 14, 2013 | 126.46 | 127.03 | 126.34 | 126.97 | 8,664,436 | +1.09(+0.86%) |
Nov 12, 2013 | 125.92 | 126.16 | 125.48 | 125.88 | 5,118,328 | -0.19(-0.15%) |
Nov 11, 2013 | 125.84 | 126.17 | 125.70 | 126.07 | 4,744,643 | +0.10(+0.08%) |
Nov 08, 2013 | 124.51 | 125.97 | 124.44 | 125.97 | 9,500,195 | +1.31(+1.05%) |
Nov 07, 2013 | 126.16 | 126.22 | 124.53 | 124.66 | 12,737,402 | -1.10(-0.87%) |
Nov 06, 2013 | 125.17 | 125.81 | 125.08 | 125.76 | 9,384,497 | +1.06(+0.85%) |
Nov 05, 2013 | 124.20 | 124.92 | 123.88 | 124.69 | 6,676,129 | -0.14(-0.11%) |
Nov 04, 2013 | 124.99 | 125.07 | 124.41 | 124.83 | 5,053,302 | +0.16(+0.13%) |
Nov 01, 2013 | 124.44 | 124.90 | 124.05 | 124.67 | 7,388,689 | +0.46(+0.37%) |
Oct 31, 2013 | 124.47 | 124.92 | 124.06 | 124.21 | 9,885,297 | -0.46(-0.37%) |
Oct 30, 2013 | 125.36 | 125.48 | 124.28 | 124.68 | 7,610,270 | -0.50(-0.40%) |
Oct 29, 2013 | 124.55 | 125.18 | 124.48 | 125.18 | 7,224,102 | +0.90(+0.73%) |
Oct 28, 2013 | 124.14 | 124.50 | 123.97 | 124.28 | 6,209,018 | -0.06(-0.05%) |
Oct 25, 2013 | 123.91 | 124.34 | 123.81 | 124.34 | 5,709,290 | +0.52(+0.42%) |
Oct 24, 2013 | 123.33 | 123.94 | 123.26 | 123.82 | 6,458,607 | +0.78(+0.64%) |
Oct 23, 2013 | 123.03 | 123.20 | 122.64 | 123.04 | 6,786,101 | -0.34(-0.28%) |
Oct 22, 2013 | 123.20 | 123.87 | 123.04 | 123.38 | 9,376,870 | +0.58(+0.47%) |
Oct 21, 2013 | 122.69 | 122.99 | 122.60 | 122.81 | 4,481,710 | -0.06(-0.05%) |
Oct 18, 2013 | 122.91 | 123.02 | 122.30 | 122.86 | 9,645,574 | +0.23(+0.19%) |
Oct 17, 2013 | 121.53 | 122.72 | 121.49 | 122.63 | 12,410,896 | -0.03(-0.03%) |
Oct 16, 2013 | 121.74 | 122.69 | 121.64 | 122.66 | 10,866,342 | +1.74(+1.44%) |
Oct 15, 2013 | 121.93 | 122.09 | 120.92 | 120.92 | 10,146,617 | -1.17(-0.96%) |
Oct 14, 2013 | 120.80 | 122.15 | 120.71 | 122.09 | 8,081,111 | +0.50(+0.41%) |
Oct 11, 2013 | 120.58 | 121.62 | 120.46 | 121.58 | 10,245,419 | +0.97(+0.80%) |
Oct 10, 2013 | 119.16 | 120.66 | 119.12 | 120.62 | 15,975,716 | +2.54(+2.15%) |
Oct 09, 2013 | 118.00 | 118.51 | 117.42 | 118.08 | 13,861,307 | +0.20(+0.17%) |
Oct 08, 2013 | 119.05 | 119.16 | 117.85 | 117.88 | 12,982,352 | -1.17(-0.99%) |
Oct 07, 2013 | 119.15 | 119.73 | 118.98 | 119.05 | 7,576,378 | -1.14(-0.95%) |
Oct 04, 2013 | 119.59 | 120.30 | 119.39 | 120.19 | 8,595,623 | +0.61(+0.51%) |
Oct 03, 2013 | 120.38 | 120.46 | 119.18 | 119.59 | 13,322,275 | -1.05(-0.87%) |
Oct 02, 2013 | 120.57 | 120.73 | 119.97 | 120.63 | 10,901,463 | -0.51(-0.42%) |
Oct 01, 2013 | 120.65 | 121.26 | 120.46 | 121.14 | 10,517,985 | -0.47(-0.39%) |
Sep 27, 2013 | 121.69 | 121.80 | 121.25 | 121.61 | 8,566,949 | -0.59(-0.48%) |
Sep 26, 2013 | 122.01 | 122.68 | 121.82 | 122.21 | 6,217,177 | +0.42(+0.35%) |
Sep 25, 2013 | 122.45 | 122.48 | 121.60 | 121.78 | 8,921,070 | -0.51(-0.42%) |
Sep 24, 2013 | 122.84 | 123.06 | 122.21 | 122.29 | 5,862,439 | -0.52(-0.42%) |
Sep 23, 2013 | 123.13 | 123.30 | 122.50 | 122.81 | 10,752,836 | -0.47(-0.38%) |
Sep 20, 2013 | 124.77 | 124.80 | 123.28 | 123.28 | 11,740,990 | -1.37(-1.10%) |
Sep 19, 2013 | 125.09 | 125.13 | 124.58 | 124.66 | 9,453,019 | -0.29(-0.24%) |
Sep 18, 2013 | 123.73 | 125.25 | 123.32 | 124.95 | 11,555,955 | +1.12(+0.90%) |
Sep 17, 2013 | 123.62 | 124.01 | 123.59 | 123.83 | 5,448,935 | +0.28(+0.23%) |
Sep 16, 2013 | 123.95 | 123.99 | 123.33 | 123.56 | 8,361,250 | +1.00(+0.81%) |
Sep 13, 2013 | 122.28 | 122.65 | 122.18 | 122.56 | 6,056,286 | +0.53(+0.43%) |
Sep 12, 2013 | 122.27 | 122.33 | 121.83 | 122.03 | 6,801,668 | -0.10(-0.08%) |
Sep 11, 2013 | 121.07 | 122.15 | 121.03 | 122.13 | 8,791,147 | +1.08(+0.90%) |
Sep 10, 2013 | 120.79 | 121.07 | 120.49 | 121.04 | 7,398,792 | +1.05(+0.88%) |
Sep 09, 2013 | 119.22 | 120.24 | 119.20 | 119.99 | 5,449,193 | +1.10(+0.93%) |
Sep 06, 2013 | 119.38 | 119.59 | 117.84 | 118.89 | 11,288,510 | -0.02(-0.02%) |
Sep 05, 2013 | 118.96 | 119.38 | 118.83 | 118.91 | 7,541,969 | -0.05(-0.04%) |
Sep 04, 2013 | 118.04 | 119.15 | 117.88 | 118.96 | 5,738,015 | +0.85(+0.72%) |
Sep 03, 2013 | 118.72 | 118.98 | 117.71 | 118.11 | 6,807,723 | +0.21(+0.18%) |
Aug 30, 2013 | 118.36 | 118.36 | 117.57 | 117.90 | 7,935,092 | -0.32(-0.27%) |
Aug 29, 2013 | 118.04 | 118.80 | 117.88 | 118.22 | 5,886,791 | +0.17(+0.14%) |
Aug 28, 2013 | 117.56 | 118.37 | 117.52 | 118.05 | 6,072,617 | +0.43(+0.37%) |
Aug 27, 2013 | 118.17 | 118.61 | 117.55 | 117.62 | 14,334,987 | -1.36(-1.15%) |
Aug 26, 2013 | 119.48 | 119.83 | 118.97 | 118.99 | 7,229,846 | -0.49(-0.41%) |
Aug 23, 2013 | 119.29 | 119.62 | 118.87 | 119.48 | 12,040,491 | +0.34(+0.29%) |
Aug 22, 2013 | 118.71 | 119.31 | 118.64 | 119.14 | 5,297,669 | +0.61(+0.51%) |
Aug 21, 2013 | 119.17 | 119.55 | 118.42 | 118.53 | 11,906,238 | -0.89(-0.74%) |
Aug 20, 2013 | 119.54 | 119.94 | 119.27 | 119.42 | 4,823,022 | +0.01(+0.01%) |
Aug 19, 2013 | 119.86 | 120.19 | 119.34 | 119.41 | 5,234,393 | -0.61(-0.50%) |
Aug 16, 2013 | 120.08 | 120.46 | 119.80 | 120.02 | 8,825,768 | -0.19(-0.16%) |
Aug 15, 2013 | 120.98 | 120.98 | 120.08 | 120.20 | 12,590,428 | -1.75(-1.44%) |
Aug 14, 2013 | 122.71 | 122.84 | 121.79 | 121.96 | 7,988,285 | -0.89(-0.72%) |
Aug 13, 2013 | 122.83 | 123.27 | 121.97 | 122.84 | 5,974,396 | +0.33(+0.27%) |
Aug 12, 2013 | 122.06 | 122.73 | 121.98 | 122.52 | 4,648,169 | -0.06(-0.05%) |
Aug 09, 2013 | 122.88 | 123.25 | 121.96 | 122.58 | 5,722,245 | -0.46(-0.37%) |
Aug 08, 2013 | 123.55 | 123.65 | 122.49 | 123.04 | 6,375,107 | +0.12(+0.10%) |
Aug 07, 2013 | 122.75 | 123.09 | 122.50 | 122.92 | 5,457,911 | -0.25(-0.20%) |
Aug 06, 2013 | 123.58 | 123.59 | 122.82 | 123.17 | 4,502,005 | -0.75(-0.60%) |
Aug 05, 2013 | 124.01 | 124.09 | 123.69 | 123.92 | 3,868,566 | -0.33(-0.26%) |
Aug 02, 2013 | 123.66 | 124.28 | 123.47 | 124.24 | 4,557,753 | +0.25(+0.20%) |
Aug 01, 2013 | 124.00 | 124.21 | 123.82 | 124.00 | 6,126,330 | +0.84(+0.68%) |
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,045 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,281 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,746 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,758 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,280 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,588 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,732 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,737 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,352 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,136 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,318 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,095 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,586 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,295 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,672 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,032 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,628 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,637 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,366 | -0.39(-0.33%) |