Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 155.61 | 156.42 | 154.86 | 156.37 | 1,400,446 | +0.67(+0.43%) |
Apr 29, 2014 | 154.83 | 156.68 | 154.29 | 155.70 | 1,177,647 | +0.94(+0.61%) |
Apr 28, 2014 | 154.93 | 157.50 | 153.69 | 154.76 | 1,991,570 | -0.37(-0.24%) |
Apr 25, 2014 | 157.55 | 157.86 | 154.91 | 155.13 | 1,115,355 | -2.41(-1.53%) |
Apr 24, 2014 | 158.43 | 159.24 | 157.42 | 157.54 | 923,107 | -0.16(-0.10%) |
Apr 23, 2014 | 158.26 | 158.68 | 157.26 | 157.70 | 1,306,182 | -0.34(-0.22%) |
Apr 22, 2014 | 159.15 | 160.23 | 157.98 | 158.04 | 1,135,895 | -0.88(-0.55%) |
Apr 21, 2014 | 157.57 | 159.35 | 157.06 | 158.92 | 802,105 | +0.90(+0.57%) |
Apr 17, 2014 | 156.64 | 158.02 | 158.02 | 158.02 | 1,735,336 | +0.91(+0.58%) |
Apr 16, 2014 | 156.87 | 158.00 | 155.58 | 157.11 | 1,480,544 | +1.56(+1.00%) |
Apr 15, 2014 | 154.82 | 155.71 | 151.88 | 155.55 | 1,350,480 | +0.78(+0.50%) |
Apr 14, 2014 | 153.23 | 155.87 | 152.72 | 154.78 | 1,533,256 | +2.58(+1.69%) |
Apr 11, 2014 | 153.41 | 154.88 | 150.55 | 152.20 | 1,897,706 | -2.58(-1.67%) |
Apr 10, 2014 | 159.93 | 160.08 | 154.08 | 154.78 | 1,905,605 | -5.08(-3.18%) |
Apr 09, 2014 | 155.82 | 159.91 | 155.08 | 159.86 | 1,471,451 | +3.94(+2.52%) |
Apr 08, 2014 | 155.41 | 157.10 | 154.66 | 155.92 | 1,907,394 | +1.03(+0.67%) |
Apr 07, 2014 | 158.63 | 159.27 | 152.80 | 154.89 | 2,430,669 | -3.03(-1.92%) |
Apr 04, 2014 | 160.91 | 162.20 | 157.83 | 157.92 | 1,645,667 | -2.66(-1.66%) |
Apr 03, 2014 | 162.36 | 162.94 | 160.18 | 160.58 | 1,468,183 | -1.85(-1.14%) |
Apr 02, 2014 | 162.83 | 163.43 | 161.38 | 162.43 | 1,343,539 | -0.27(-0.16%) |
Apr 01, 2014 | 163.82 | 164.70 | 161.05 | 162.70 | 1,259,162 | -0.49(-0.30%) |
Mar 31, 2014 | 163.21 | 164.47 | 162.63 | 163.19 | 1,093,165 | +1.06(+0.66%) |
Mar 28, 2014 | 160.34 | 162.40 | 160.13 | 162.12 | 1,217,204 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.45 | 158.59 | 159.98 | 1,505,581 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.74 | 160.66 | 160.66 | 1,563,530 | -2.43(-1.49%) |
Mar 25, 2014 | 164.25 | 165.37 | 161.28 | 163.09 | 1,756,643 | -0.99(-0.60%) |
Mar 24, 2014 | 167.41 | 167.75 | 163.18 | 164.08 | 1,566,841 | -3.06(-1.83%) |
Mar 21, 2014 | 172.76 | 173.77 | 167.05 | 167.14 | 1,930,835 | -4.16(-2.43%) |
Mar 20, 2014 | 168.11 | 171.61 | 168.05 | 171.30 | 1,436,299 | +3.18(+1.89%) |
Mar 19, 2014 | 169.00 | 169.71 | 167.23 | 168.12 | 1,032,583 | -1.16(-0.69%) |
Mar 18, 2014 | 168.10 | 169.53 | 167.46 | 169.29 | 899,753 | +1.16(+0.69%) |
Mar 17, 2014 | 167.48 | 169.24 | 167.10 | 168.13 | 834,230 | +1.03(+0.61%) |
Mar 14, 2014 | 169.18 | 169.94 | 166.76 | 167.10 | 1,471,402 | -2.62(-1.55%) |
Mar 13, 2014 | 170.14 | 171.84 | 169.39 | 169.73 | 1,266,839 | +0.00(+0.00%) |
Mar 12, 2014 | 168.45 | 169.79 | 166.81 | 169.73 | 1,068,555 | +1.18(+0.70%) |
Mar 11, 2014 | 167.27 | 169.59 | 166.91 | 168.55 | 1,182,437 | +1.73(+1.04%) |
Mar 10, 2014 | 168.53 | 168.73 | 165.57 | 166.82 | 1,614,708 | -1.76(-1.04%) |
Mar 07, 2014 | 169.11 | 169.60 | 167.68 | 168.57 | 1,289,355 | -0.17(-0.10%) |
Mar 06, 2014 | 168.47 | 170.10 | 167.84 | 168.74 | 1,600,798 | +0.57(+0.34%) |
Mar 05, 2014 | 167.95 | 168.71 | 166.80 | 168.17 | 1,446,329 | +1.07(+0.64%) |
Mar 04, 2014 | 164.53 | 167.62 | 164.25 | 167.10 | 1,826,536 | +4.39(+2.70%) |
Mar 03, 2014 | 162.05 | 163.56 | 161.66 | 162.71 | 1,187,288 | -0.92(-0.56%) |
Feb 28, 2014 | 161.50 | 164.84 | 160.97 | 163.63 | 1,821,725 | +2.42(+1.50%) |
Feb 27, 2014 | 161.53 | 161.84 | 160.32 | 161.21 | 1,717,635 | -0.10(-0.06%) |
Feb 26, 2014 | 163.06 | 163.62 | 160.87 | 161.31 | 1,098,434 | -1.80(-1.10%) |
Feb 25, 2014 | 162.86 | 164.25 | 162.72 | 163.11 | 1,332,655 | +0.38(+0.23%) |
Feb 24, 2014 | 163.02 | 164.38 | 162.70 | 162.73 | 2,285,405 | -0.03(-0.02%) |
Feb 21, 2014 | 163.94 | 164.59 | 162.59 | 162.76 | 2,431,567 | -1.14(-0.69%) |
Feb 20, 2014 | 163.76 | 164.84 | 162.44 | 163.89 | 1,327,581 | -0.07(-0.05%) |
Feb 19, 2014 | 164.28 | 165.57 | 162.76 | 163.97 | 1,811,173 | +0.17(+0.10%) |
Feb 18, 2014 | 163.09 | 165.21 | 162.19 | 163.80 | 1,787,466 | +1.73(+1.07%) |
Feb 14, 2014 | 162.12 | 162.07 | 162.07 | 162.07 | 1,098,564 | -0.06(-0.04%) |
Feb 13, 2014 | 161.05 | 162.30 | 160.66 | 162.13 | 1,185,641 | +0.66(+0.41%) |
Feb 12, 2014 | 161.15 | 162.78 | 160.35 | 161.47 | 1,162,790 | -0.09(-0.06%) |
Feb 11, 2014 | 159.20 | 161.75 | 158.34 | 161.56 | 1,752,990 | +2.10(+1.32%) |
Feb 10, 2014 | 161.07 | 161.50 | 158.63 | 159.46 | 1,924,207 | -2.05(-1.27%) |
Feb 07, 2014 | 158.97 | 161.51 | 158.62 | 161.50 | 1,559,106 | +2.39(+1.50%) |
Feb 06, 2014 | 156.02 | 159.74 | 155.07 | 159.11 | 2,251,740 | +3.49(+2.24%) |
Feb 05, 2014 | 155.60 | 156.16 | 154.15 | 155.62 | 1,430,455 | -0.76(-0.48%) |
Feb 04, 2014 | 157.82 | 158.05 | 155.80 | 156.38 | 1,769,518 | -1.44(-0.91%) |
Feb 03, 2014 | 161.23 | 161.40 | 156.81 | 157.82 | 2,306,784 | -3.15(-1.96%) |
Jan 31, 2014 | 162.44 | 163.36 | 160.27 | 160.97 | 2,925,511 | -2.60(-1.59%) |
Jan 30, 2014 | 162.09 | 163.80 | 161.57 | 163.57 | 2,599,047 | +3.65(+2.28%) |
Jan 29, 2014 | 160.24 | 161.51 | 159.38 | 159.93 | 1,812,077 | -1.83(-1.13%) |
Jan 28, 2014 | 159.23 | 162.11 | 159.21 | 161.75 | 1,830,523 | +2.10(+1.32%) |
Jan 27, 2014 | 160.02 | 161.74 | 158.53 | 159.65 | 2,750,753 | -0.68(-0.43%) |
Jan 24, 2014 | 162.59 | 163.82 | 159.23 | 160.33 | 4,941,184 | +1.25(+0.78%) |
Jan 23, 2014 | 160.72 | 160.87 | 157.73 | 159.09 | 3,740,922 | +2.48(+1.59%) |
Jan 22, 2014 | 155.61 | 157.26 | 154.40 | 156.60 | 1,368,491 | +1.04(+0.67%) |
Jan 21, 2014 | 155.71 | 156.90 | 154.68 | 155.56 | 1,613,208 | +0.40(+0.26%) |
Jan 17, 2014 | 155.85 | 155.16 | 155.16 | 155.16 | 1,824,511 | -0.41(-0.26%) |
Jan 16, 2014 | 154.54 | 156.05 | 154.36 | 155.57 | 1,508,505 | +1.14(+0.74%) |
Jan 15, 2014 | 154.56 | 154.56 | 153.03 | 154.43 | 3,564,682 | -0.14(-0.09%) |
Jan 14, 2014 | 154.59 | 155.97 | 151.69 | 154.56 | 4,826,262 | +0.30(+0.20%) |
Jan 13, 2014 | 161.54 | 161.85 | 147.86 | 154.26 | 6,728,910 | -7.66(-4.73%) |
Jan 10, 2014 | 162.09 | 162.31 | 160.88 | 161.92 | 1,279,365 | +0.10(+0.06%) |
Jan 09, 2014 | 161.92 | 163.36 | 160.78 | 161.82 | 4,167,466 | +5.09(+3.25%) |
Jan 08, 2014 | 153.21 | 159.74 | 152.84 | 156.72 | 5,910,098 | +7.37(+4.93%) |
Jan 07, 2014 | 148.35 | 150.75 | 147.73 | 149.36 | 2,400,342 | +1.45(+0.98%) |
Jan 06, 2014 | 153.31 | 153.70 | 147.59 | 147.91 | 2,184,404 | -0.42(-0.28%) |
Jan 03, 2014 | 147.90 | 149.61 | 147.77 | 148.32 | 2,336,232 | +0.51(+0.34%) |
Jan 02, 2014 | 148.45 | 148.58 | 147.16 | 147.82 | 916,727 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.96 | 148.96 | 148.96 | 743,066 | +0.66(+0.44%) |
Dec 30, 2013 | 148.55 | 148.85 | 147.65 | 148.31 | 581,529 | -0.27(-0.18%) |
Dec 27, 2013 | 149.25 | 149.51 | 147.81 | 148.57 | 477,394 | -0.36(-0.24%) |
Dec 26, 2013 | 148.14 | 149.16 | 147.79 | 148.93 | 595,766 | +1.02(+0.69%) |
Dec 24, 2013 | 148.44 | 148.44 | 146.99 | 147.92 | 384,757 | -0.12(-0.08%) |
Dec 23, 2013 | 149.07 | 149.46 | 146.11 | 148.04 | 1,016,095 | -1.01(-0.68%) |
Dec 20, 2013 | 148.90 | 150.12 | 148.26 | 149.05 | 1,613,549 | +0.84(+0.57%) |
Dec 19, 2013 | 147.86 | 148.30 | 146.28 | 148.21 | 1,411,318 | -0.41(-0.27%) |
Dec 18, 2013 | 147.37 | 148.65 | 144.72 | 148.62 | 1,200,081 | +2.41(+1.65%) |
Dec 17, 2013 | 145.48 | 146.53 | 144.73 | 146.21 | 1,633,094 | +0.89(+0.61%) |
Dec 16, 2013 | 145.76 | 146.25 | 145.00 | 145.32 | 785,899 | +0.06(+0.04%) |
Dec 13, 2013 | 145.42 | 145.79 | 144.00 | 145.26 | 1,311,721 | +0.59(+0.41%) |
Dec 12, 2013 | 145.49 | 146.25 | 143.98 | 144.67 | 1,666,623 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.14 | 2,340,819 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.21 | 144.90 | 147.61 | 4,623,155 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.94 | 150.30 | 150.47 | 1,273,146 | +0.20(+0.14%) |
Dec 06, 2013 | 149.18 | 150.51 | 148.33 | 150.26 | 1,732,975 | +2.61(+1.77%) |
Dec 05, 2013 | 150.03 | 150.62 | 147.47 | 147.65 | 2,021,327 | -2.55(-1.70%) |
Dec 04, 2013 | 150.92 | 152.45 | 149.49 | 150.20 | 1,300,488 | -1.04(-0.69%) |
Dec 03, 2013 | 150.53 | 152.08 | 150.04 | 151.24 | 1,473,414 | -0.74(-0.49%) |
Dec 02, 2013 | 153.10 | 153.44 | 151.53 | 151.98 | 1,059,753 | -1.13(-0.74%) |
Nov 29, 2013 | 152.96 | 153.73 | 152.51 | 153.10 | 761,927 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.83 | 151.15 | 152.75 | 984,767 | +1.28(+0.85%) |
Nov 26, 2013 | 152.03 | 152.42 | 150.75 | 151.46 | 1,714,799 | -0.73(-0.48%) |
Nov 25, 2013 | 151.09 | 153.03 | 150.78 | 152.19 | 2,019,982 | +1.41(+0.94%) |
Nov 22, 2013 | 148.28 | 151.14 | 147.85 | 150.78 | 1,848,193 | +2.50(+1.68%) |
Nov 21, 2013 | 146.72 | 148.53 | 145.97 | 148.28 | 1,093,491 | +2.31(+1.58%) |
Nov 20, 2013 | 147.15 | 147.39 | 145.45 | 145.97 | 1,061,698 | -0.75(-0.51%) |
Nov 19, 2013 | 146.53 | 147.16 | 145.04 | 146.72 | 994,868 | +0.40(+0.27%) |
Nov 18, 2013 | 148.69 | 148.93 | 146.15 | 146.33 | 1,294,429 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.02 | 146.56 | 147.59 | 1,199,669 | +0.64(+0.43%) |
Nov 14, 2013 | 145.49 | 147.24 | 143.69 | 146.96 | 2,184,698 | +1.45(+0.99%) |
Nov 13, 2013 | 144.97 | 145.52 | 144.19 | 145.51 | 1,445,009 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.15 | 144.55 | 145.51 | 1,594,058 | -0.93(-0.64%) |
Nov 11, 2013 | 146.35 | 146.99 | 145.41 | 146.44 | 1,066,979 | +0.31(+0.21%) |
Nov 08, 2013 | 143.81 | 146.19 | 143.68 | 146.13 | 1,445,228 | +2.09(+1.45%) |
Nov 07, 2013 | 145.13 | 145.61 | 143.58 | 144.03 | 1,491,112 | -0.16(-0.11%) |
Nov 06, 2013 | 146.50 | 146.52 | 141.94 | 144.19 | 2,774,030 | -2.27(-1.55%) |
Nov 05, 2013 | 147.09 | 147.19 | 146.00 | 146.46 | 1,326,192 | -0.74(-0.50%) |
Nov 04, 2013 | 146.92 | 147.26 | 146.07 | 147.19 | 1,344,843 | +0.26(+0.18%) |
Nov 01, 2013 | 144.03 | 147.06 | 143.77 | 146.94 | 2,467,559 | +2.86(+1.98%) |
Oct 31, 2013 | 143.91 | 145.96 | 143.13 | 144.08 | 2,493,002 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.01 | 143.15 | 143.80 | 2,325,221 | +0.16(+0.11%) |
Oct 29, 2013 | 141.42 | 143.72 | 141.27 | 143.65 | 2,107,139 | +2.39(+1.69%) |
Oct 28, 2013 | 140.89 | 141.83 | 140.14 | 141.26 | 3,262,108 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.02 | 139.21 | 142.84 | 4,634,431 | +4.60(+3.33%) |
Oct 24, 2013 | 142.48 | 142.85 | 136.03 | 138.24 | 7,556,871 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.67 | 130.14 | 131.83 | 2,865,149 | +0.85(+0.65%) |
Oct 22, 2013 | 125.66 | 132.00 | 125.04 | 130.99 | 2,152,831 | +1.02(+0.79%) |
Oct 21, 2013 | 130.40 | 130.95 | 129.42 | 129.96 | 1,243,806 | -0.40(-0.30%) |
Oct 18, 2013 | 132.22 | 132.58 | 129.72 | 130.36 | 1,651,023 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.70 | 129.15 | 131.62 | 1,628,770 | +1.87(+1.44%) |
Oct 16, 2013 | 128.16 | 130.12 | 128.10 | 129.75 | 1,255,886 | +2.62(+2.06%) |
Oct 15, 2013 | 127.41 | 128.43 | 126.62 | 127.13 | 1,394,281 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.90 | 125.97 | 127.81 | 980,965 | +0.35(+0.28%) |
Oct 11, 2013 | 127.07 | 128.10 | 126.47 | 127.46 | 1,542,472 | +0.40(+0.31%) |
Oct 10, 2013 | 124.01 | 127.21 | 124.01 | 127.07 | 2,479,956 | +4.05(+3.30%) |
Oct 09, 2013 | 123.54 | 124.11 | 122.41 | 123.01 | 3,082,813 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.92 | 123.23 | 6,862,521 | +3.77(+3.15%) |
Oct 07, 2013 | 120.95 | 121.00 | 119.41 | 119.47 | 1,417,726 | -2.06(-1.70%) |
Oct 04, 2013 | 119.81 | 121.67 | 119.31 | 121.53 | 1,341,620 | +2.12(+1.77%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.74 | 119.41 | 1,162,938 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.89 | 119.38 | 120.31 | 1,112,303 | -0.89(-0.74%) |
Oct 01, 2013 | 118.86 | 121.49 | 118.86 | 121.21 | 1,372,368 | +2.97(+2.51%) |
Sep 30, 2013 | 118.33 | 118.60 | 117.92 | 118.24 | 848,830 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.59 | 118.00 | 119.15 | 1,052,067 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.93 | 117.87 | 118.37 | 998,240 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.78 | 118.33 | 118.41 | 1,578,165 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.55 | 117.46 | 117.88 | 1,890,945 | -1.47(-1.23%) |
Sep 23, 2013 | 120.79 | 121.04 | 119.07 | 119.34 | 1,619,963 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,415,022 | -0.68(-0.56%) |
Sep 19, 2013 | 121.83 | 122.88 | 121.29 | 121.66 | 1,776,536 | +0.37(+0.30%) |
Sep 18, 2013 | 120.92 | 121.55 | 119.42 | 121.29 | 909,838 | +0.49(+0.40%) |
Sep 17, 2013 | 119.65 | 121.10 | 119.60 | 120.80 | 1,002,374 | +1.20(+1.00%) |
Sep 16, 2013 | 119.83 | 120.22 | 119.34 | 119.60 | 646,586 | +0.99(+0.84%) |
Sep 13, 2013 | 118.46 | 118.81 | 117.96 | 118.61 | 782,154 | +0.09(+0.08%) |
Sep 12, 2013 | 117.78 | 119.46 | 117.78 | 118.52 | 976,914 | +0.83(+0.71%) |
Sep 11, 2013 | 116.09 | 117.69 | 115.75 | 117.69 | 1,394,012 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.06 | 114.77 | 116.05 | 800,869 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.78 | 113.65 | 114.51 | 694,857 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.70 | 111.86 | 113.88 | 817,348 | +0.58(+0.51%) |
Sep 05, 2013 | 113.16 | 113.77 | 112.92 | 113.30 | 673,595 | -0.06(-0.05%) |
Sep 04, 2013 | 113.07 | 113.73 | 112.51 | 113.36 | 1,234,063 | +0.44(+0.39%) |
Sep 03, 2013 | 113.14 | 114.38 | 112.24 | 112.91 | 902,180 | +1.02(+0.91%) |
Aug 30, 2013 | 112.19 | 112.63 | 111.31 | 111.89 | 975,281 | -0.14(-0.12%) |
Aug 29, 2013 | 111.19 | 112.76 | 110.75 | 112.03 | 598,236 | +0.55(+0.50%) |
Aug 28, 2013 | 110.93 | 112.06 | 110.61 | 111.47 | 758,834 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.84 | 111.15 | 797,817 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.56 | 681,554 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.21 | 113.08 | 552,023 | +0.03(+0.02%) |
Aug 22, 2013 | 112.33 | 113.24 | 112.21 | 113.06 | 418,848 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.20 | 112.19 | 112.28 | 818,723 | -0.40(-0.36%) |
Aug 20, 2013 | 111.88 | 113.12 | 111.79 | 112.69 | 885,347 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.77 | 111.87 | 964,392 | -0.17(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.95 | 112.05 | 2,592,109 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.22 | 111.84 | 112.40 | 1,006,258 | -1.09(-0.96%) |
Aug 14, 2013 | 113.69 | 114.03 | 113.31 | 113.49 | 742,920 | -0.14(-0.12%) |
Aug 13, 2013 | 113.13 | 113.92 | 112.75 | 113.63 | 742,469 | +0.62(+0.55%) |
Aug 12, 2013 | 114.03 | 114.09 | 112.73 | 113.01 | 1,132,520 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.59 | 113.38 | 114.24 | 847,945 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.65 | 113.39 | 114.45 | 883,080 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.77 | 112.74 | 113.21 | 843,275 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.62 | 113.66 | 849,811 | +0.10(+0.09%) |
Aug 05, 2013 | 113.04 | 114.11 | 112.43 | 113.55 | 907,027 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.95 | 112.78 | 113.52 | 976,878 | -0.08(-0.07%) |
Aug 01, 2013 | 113.37 | 113.94 | 112.78 | 113.60 | 1,071,550 | +0.78(+0.69%) |
Jul 31, 2013 | 113.43 | 114.05 | 112.02 | 112.82 | 1,457,962 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.45 | 113.24 | 113.53 | 1,041,856 | -0.60(-0.52%) |
Jul 29, 2013 | 114.38 | 114.50 | 112.98 | 114.12 | 1,498,226 | -0.71(-0.62%) |
Jul 26, 2013 | 111.29 | 116.22 | 111.29 | 114.83 | 2,146,364 | +5.77(+5.29%) |
Jul 25, 2013 | 108.76 | 109.17 | 107.86 | 109.06 | 1,093,264 | +0.11(+0.10%) |
Jul 24, 2013 | 109.07 | 109.21 | 108.29 | 108.95 | 973,618 | +0.31(+0.29%) |
Jul 23, 2013 | 109.25 | 109.25 | 108.17 | 108.64 | 817,738 | -0.41(-0.37%) |
Jul 22, 2013 | 109.15 | 109.82 | 108.83 | 109.05 | 1,386,651 | -0.08(-0.08%) |
Jul 19, 2013 | 108.65 | 109.40 | 108.10 | 109.13 | 746,682 | +0.16(+0.14%) |
Jul 18, 2013 | 108.89 | 109.51 | 108.54 | 108.97 | 776,336 | +0.28(+0.26%) |
Jul 17, 2013 | 108.92 | 109.10 | 108.19 | 108.69 | 629,923 | -0.12(-0.11%) |
Jul 16, 2013 | 109.82 | 109.97 | 108.50 | 108.81 | 879,934 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.84 | 109.92 | 660,701 | +0.80(+0.73%) |
Jul 12, 2013 | 108.95 | 109.21 | 108.12 | 109.12 | 791,091 | +0.38(+0.35%) |
Jul 11, 2013 | 108.53 | 108.99 | 108.31 | 108.74 | 798,090 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.52 | 107.51 | 1,040,197 | +0.81(+0.76%) |
Jul 09, 2013 | 107.15 | 107.84 | 106.62 | 106.70 | 1,037,399 | +0.06(+0.06%) |
Jul 08, 2013 | 106.69 | 107.66 | 106.50 | 106.64 | 943,072 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.49 | 105.44 | 106.44 | 552,022 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.65 | 104.17 | 105.42 | 827,559 | +0.31(+0.30%) |
Jul 02, 2013 | 106.67 | 106.77 | 104.69 | 105.11 | 1,263,134 | -1.75(-1.64%) |
Jul 01, 2013 | 106.48 | 107.41 | 106.05 | 106.86 | 1,509,329 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.68 | 105.31 | 105.31 | 1,646,469 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.11 | 106.30 | 1,320,945 | +0.03(+0.03%) |
Jun 26, 2013 | 102.56 | 106.38 | 101.91 | 106.27 | 2,593,086 | +4.45(+4.37%) |
Jun 25, 2013 | 103.05 | 103.05 | 101.69 | 101.82 | 1,489,005 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.98 | 101.01 | 102.60 | 1,240,416 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.82 | 101.66 | 102.07 | 2,680,299 | +0.17(+0.16%) |
Jun 20, 2013 | 104.19 | 104.33 | 101.56 | 101.90 | 1,835,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.58 | 106.65 | 104.78 | 104.79 | 1,260,405 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.48 | 105.21 | 105.42 | 1,209,960 | +0.22(+0.21%) |
Jun 17, 2013 | 105.78 | 105.95 | 104.59 | 105.20 | 1,208,632 | +0.08(+0.08%) |
Jun 14, 2013 | 104.51 | 105.98 | 104.37 | 105.12 | 1,264,482 | +0.40(+0.39%) |
Jun 13, 2013 | 103.18 | 104.81 | 102.38 | 104.72 | 837,037 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.85 | 103.00 | 103.03 | 801,453 | -0.78(-0.75%) |
Jun 11, 2013 | 104.51 | 105.14 | 103.67 | 103.81 | 1,114,538 | -1.65(-1.56%) |
Jun 10, 2013 | 104.94 | 106.07 | 104.92 | 105.46 | 1,079,884 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.63 | 103.61 | 104.82 | 1,128,024 | +1.98(+1.92%) |
Jun 06, 2013 | 102.82 | 103.30 | 102.21 | 102.84 | 1,138,522 | +0.13(+0.12%) |
Jun 05, 2013 | 102.66 | 103.80 | 102.45 | 102.71 | 1,031,956 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.05 | 102.25 | 103.11 | 1,584,186 | -0.39(-0.38%) |
Jun 03, 2013 | 104.92 | 104.92 | 102.67 | 103.51 | 1,829,573 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.49 | 104.54 | 1,347,433 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.97 | 104.28 | 105.53 | 1,141,073 | +0.52(+0.50%) |
May 29, 2013 | 104.11 | 105.39 | 103.76 | 105.01 | 1,813,677 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.61 | 105.79 | 106.79 | 1,640,086 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.58 | 107.70 | 724,880 | +0.03(+0.03%) |
May 23, 2013 | 107.16 | 108.11 | 106.67 | 107.68 | 913,141 | -0.25(-0.23%) |
May 22, 2013 | 108.52 | 109.55 | 107.60 | 107.92 | 1,299,566 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.86 | 107.52 | 108.72 | 1,527,019 | +0.36(+0.33%) |
May 20, 2013 | 107.08 | 109.09 | 107.08 | 108.36 | 1,376,427 | +1.04(+0.97%) |
May 17, 2013 | 106.19 | 107.42 | 106.03 | 107.32 | 996,749 | +1.36(+1.28%) |
May 16, 2013 | 106.26 | 106.80 | 105.86 | 105.96 | 790,502 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.60 | 105.88 | 106.72 | 1,199,436 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.63 | 104.84 | 105.23 | 1,219,062 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.30 | 105.45 | 105.85 | 2,046,826 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.36 | 105.74 | 106.29 | 1,455,605 | -0.31(-0.29%) |
May 08, 2013 | 103.02 | 106.64 | 102.85 | 106.60 | 3,430,766 | +6.87(+6.89%) |
May 07, 2013 | 99.52 | 99.82 | 98.96 | 99.74 | 1,318,081 | +0.37(+0.37%) |
May 06, 2013 | 99.19 | 100.09 | 99.16 | 99.37 | 936,178 | +0.08(+0.08%) |
May 03, 2013 | 99.20 | 99.71 | 98.64 | 99.29 | 842,619 | +0.64(+0.65%) |
May 02, 2013 | 97.55 | 98.64 | 97.11 | 98.64 | 1,401,251 | +1.55(+1.60%) |