Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 125.77 | 127.18 | 125.66 | 126.52 | 183,568 | +0.43(+0.34%) |
Feb 27, 2014 | 125.22 | 126.20 | 124.98 | 126.09 | 732,819 | +0.70(+0.56%) |
Feb 26, 2014 | 125.86 | 126.25 | 125.01 | 125.39 | 497,868 | -0.20(-0.16%) |
Feb 25, 2014 | 126.55 | 126.55 | 125.14 | 125.59 | 295,461 | -0.87(-0.68%) |
Feb 24, 2014 | 126.47 | 127.70 | 125.90 | 126.46 | 238,466 | +0.56(+0.44%) |
Feb 21, 2014 | 125.47 | 126.36 | 125.07 | 125.90 | 292,706 | +1.11(+0.89%) |
Feb 20, 2014 | 123.48 | 125.18 | 122.85 | 124.79 | 538,758 | +1.89(+1.54%) |
Feb 19, 2014 | 123.63 | 124.64 | 122.72 | 122.90 | 650,610 | -1.56(-1.25%) |
Feb 18, 2014 | 126.58 | 126.58 | 124.05 | 124.46 | 276,981 | -1.33(-1.05%) |
Feb 14, 2014 | 124.76 | 125.78 | 125.78 | 125.78 | 185,339 | +0.45(+0.36%) |
Feb 13, 2014 | 123.90 | 125.52 | 123.65 | 125.33 | 343,379 | +0.45(+0.36%) |
Feb 12, 2014 | 124.85 | 125.12 | 124.37 | 124.88 | 238,601 | +0.07(+0.05%) |
Feb 11, 2014 | 123.85 | 125.29 | 123.27 | 124.81 | 389,211 | +1.50(+1.22%) |
Feb 10, 2014 | 124.57 | 124.57 | 122.93 | 123.31 | 437,848 | -1.11(-0.90%) |
Feb 07, 2014 | 123.97 | 124.90 | 123.63 | 124.43 | 236,158 | +0.92(+0.75%) |
Feb 06, 2014 | 122.23 | 123.67 | 121.85 | 123.51 | 332,887 | +1.78(+1.46%) |
Feb 05, 2014 | 121.54 | 122.13 | 120.53 | 121.73 | 552,880 | -0.87(-0.71%) |
Feb 04, 2014 | 121.83 | 122.80 | 120.72 | 122.61 | 761,098 | +1.37(+1.13%) |
Feb 03, 2014 | 124.88 | 125.77 | 121.12 | 121.23 | 666,619 | -4.02(-3.21%) |
Jan 31, 2014 | 123.89 | 126.20 | 123.89 | 125.25 | 250,720 | -0.34(-0.27%) |
Jan 30, 2014 | 124.12 | 126.00 | 124.12 | 125.58 | 379,925 | +2.13(+1.73%) |
Jan 29, 2014 | 124.45 | 125.16 | 123.18 | 123.45 | 359,176 | -1.71(-1.37%) |
Jan 28, 2014 | 123.71 | 125.68 | 123.71 | 125.16 | 233,374 | +1.45(+1.17%) |
Jan 27, 2014 | 124.98 | 125.44 | 122.97 | 123.71 | 683,453 | -1.18(-0.95%) |
Jan 24, 2014 | 127.73 | 128.07 | 124.83 | 124.89 | 558,779 | -5.28(-4.06%) |
Jan 23, 2014 | 129.25 | 130.55 | 129.25 | 130.17 | 491,137 | +0.37(+0.28%) |
Jan 22, 2014 | 128.77 | 129.93 | 128.77 | 129.81 | 387,565 | +1.47(+1.15%) |
Jan 21, 2014 | 128.53 | 129.17 | 127.48 | 128.34 | 284,460 | +0.72(+0.56%) |
Jan 17, 2014 | 127.06 | 127.62 | 127.62 | 127.62 | 169,200 | -0.53(-0.41%) |
Jan 16, 2014 | 128.35 | 128.48 | 127.39 | 128.15 | 341,536 | -0.90(-0.70%) |
Jan 15, 2014 | 128.39 | 129.12 | 128.40 | 129.05 | 206,471 | +0.66(+0.52%) |
Jan 14, 2014 | 126.97 | 128.45 | 126.64 | 128.39 | 137,136 | +1.69(+1.33%) |
Jan 13, 2014 | 128.38 | 128.80 | 126.33 | 126.70 | 259,634 | -1.78(-1.38%) |
Jan 10, 2014 | 127.17 | 128.49 | 127.13 | 128.47 | 189,833 | +1.60(+1.26%) |
Jan 09, 2014 | 126.18 | 127.22 | 125.89 | 126.88 | 113,990 | +1.38(+1.10%) |
Jan 08, 2014 | 125.09 | 125.63 | 124.45 | 125.50 | 109,723 | +0.56(+0.45%) |
Jan 07, 2014 | 124.53 | 125.49 | 124.30 | 124.94 | 228,596 | +0.84(+0.67%) |
Jan 06, 2014 | 126.07 | 126.47 | 124.00 | 124.10 | 318,003 | -1.63(-1.30%) |
Jan 03, 2014 | 125.54 | 126.15 | 125.24 | 125.74 | 132,849 | +0.81(+0.65%) |
Jan 02, 2014 | 126.48 | 126.50 | 124.69 | 124.93 | 222,149 | -1.75(-1.38%) |
Dec 31, 2013 | 126.17 | 126.68 | 126.68 | 126.68 | 57,684 | +0.77(+0.61%) |
Dec 30, 2013 | 126.12 | 126.22 | 125.64 | 125.91 | 90,926 | +0.00(+0.00%) |
Dec 27, 2013 | 126.13 | 126.31 | 125.31 | 125.91 | 296,873 | -0.21(-0.17%) |
Dec 26, 2013 | 126.13 | 126.23 | 125.74 | 126.12 | 132,468 | +0.38(+0.31%) |
Dec 24, 2013 | 125.75 | 125.77 | 125.21 | 125.74 | 43,100 | +0.45(+0.36%) |
Dec 23, 2013 | 125.63 | 125.66 | 124.83 | 125.28 | 90,155 | +0.57(+0.46%) |
Dec 20, 2013 | 123.62 | 124.93 | 123.42 | 124.71 | 143,684 | +1.25(+1.02%) |
Dec 19, 2013 | 123.37 | 123.48 | 122.92 | 123.46 | 127,235 | +0.05(+0.04%) |
Dec 18, 2013 | 122.05 | 123.50 | 121.31 | 123.41 | 198,197 | +1.42(+1.16%) |
Dec 17, 2013 | 123.24 | 123.24 | 121.62 | 121.99 | 177,694 | -0.64(-0.52%) |
Dec 16, 2013 | 122.04 | 122.93 | 122.04 | 122.63 | 300,539 | +0.95(+0.78%) |
Dec 13, 2013 | 121.54 | 122.20 | 121.35 | 121.69 | 199,518 | +0.46(+0.38%) |
Dec 12, 2013 | 121.15 | 121.57 | 120.75 | 121.22 | 229,790 | +0.19(+0.16%) |
Dec 11, 2013 | 123.14 | 123.14 | 120.89 | 121.03 | 468,476 | -1.98(-1.61%) |
Dec 10, 2013 | 123.52 | 124.51 | 123.01 | 123.02 | 107,058 | -0.83(-0.67%) |
Dec 09, 2013 | 123.69 | 124.29 | 123.61 | 123.85 | 231,693 | +0.45(+0.36%) |
Dec 06, 2013 | 123.73 | 123.73 | 123.01 | 123.40 | 52,816 | +0.77(+0.63%) |
Dec 05, 2013 | 122.44 | 123.25 | 122.41 | 122.63 | 168,815 | +0.02(+0.02%) |
Dec 04, 2013 | 122.44 | 123.42 | 121.32 | 122.61 | 244,468 | -0.55(-0.44%) |
Dec 03, 2013 | 124.19 | 124.39 | 122.73 | 123.16 | 279,422 | -1.23(-0.99%) |
Dec 02, 2013 | 124.19 | 125.33 | 124.12 | 124.39 | 200,538 | +0.19(+0.15%) |
Nov 29, 2013 | 124.70 | 124.96 | 124.04 | 124.19 | 159,231 | -0.33(-0.26%) |
Nov 27, 2013 | 123.62 | 124.58 | 123.62 | 124.52 | 98,899 | +0.87(+0.71%) |
Nov 26, 2013 | 123.94 | 124.05 | 123.40 | 123.65 | 65,014 | -0.17(-0.14%) |
Nov 25, 2013 | 123.88 | 124.09 | 123.50 | 123.82 | 181,870 | +0.33(+0.26%) |
Nov 22, 2013 | 123.27 | 123.52 | 122.83 | 123.50 | 100,770 | +0.55(+0.44%) |
Nov 21, 2013 | 122.12 | 123.13 | 121.79 | 122.95 | 130,750 | +1.30(+1.07%) |
Nov 20, 2013 | 122.18 | 122.41 | 121.31 | 121.65 | 285,848 | -0.40(-0.33%) |
Nov 19, 2013 | 123.28 | 123.52 | 121.67 | 122.05 | 266,744 | -1.11(-0.90%) |
Nov 18, 2013 | 123.88 | 124.22 | 122.91 | 123.16 | 232,964 | -0.36(-0.29%) |
Nov 15, 2013 | 123.24 | 123.57 | 122.87 | 123.52 | 243,176 | +0.85(+0.70%) |
Nov 14, 2013 | 122.23 | 123.05 | 122.23 | 122.66 | 219,767 | +1.06(+0.88%) |
Nov 12, 2013 | 120.64 | 121.95 | 120.38 | 121.60 | 255,097 | +0.90(+0.75%) |
Nov 11, 2013 | 120.13 | 120.83 | 119.98 | 120.70 | 96,064 | +0.58(+0.49%) |
Nov 08, 2013 | 118.78 | 120.11 | 118.68 | 120.11 | 186,084 | +1.48(+1.24%) |
Nov 07, 2013 | 120.79 | 121.05 | 118.58 | 118.64 | 404,641 | -1.97(-1.64%) |
Nov 06, 2013 | 122.29 | 122.29 | 120.45 | 120.61 | 307,118 | -0.84(-0.69%) |
Nov 05, 2013 | 121.69 | 121.84 | 120.82 | 121.45 | 169,519 | -0.72(-0.59%) |
Nov 04, 2013 | 121.34 | 122.17 | 121.25 | 122.17 | 252,988 | +1.50(+1.25%) |
Nov 01, 2013 | 119.85 | 120.91 | 119.84 | 120.67 | 143,604 | +1.23(+1.03%) |
Oct 31, 2013 | 119.64 | 120.25 | 118.64 | 119.44 | 214,755 | -0.60(-0.50%) |
Oct 30, 2013 | 121.45 | 121.45 | 119.55 | 120.05 | 111,524 | -0.73(-0.60%) |
Oct 29, 2013 | 121.67 | 121.67 | 120.38 | 120.78 | 89,474 | +0.22(+0.18%) |
Oct 28, 2013 | 120.55 | 120.98 | 120.08 | 120.55 | 89,200 | +0.56(+0.46%) |
Oct 25, 2013 | 120.51 | 120.51 | 119.58 | 120.00 | 71,745 | -0.39(-0.33%) |
Oct 24, 2013 | 119.69 | 120.46 | 118.89 | 120.39 | 238,782 | +1.27(+1.06%) |
Oct 23, 2013 | 118.30 | 119.22 | 118.11 | 119.13 | 121,985 | +0.82(+0.70%) |
Oct 22, 2013 | 118.39 | 119.33 | 117.99 | 118.30 | 190,683 | +0.99(+0.84%) |
Oct 21, 2013 | 117.17 | 117.31 | 116.61 | 117.31 | 107,753 | +0.40(+0.34%) |
Oct 18, 2013 | 116.39 | 116.91 | 115.89 | 116.91 | 177,148 | +1.39(+1.20%) |
Oct 17, 2013 | 115.08 | 115.58 | 114.09 | 115.52 | 234,960 | +0.22(+0.19%) |
Oct 16, 2013 | 114.27 | 115.39 | 114.06 | 115.30 | 471,221 | +1.54(+1.36%) |
Oct 15, 2013 | 113.82 | 114.78 | 113.43 | 113.76 | 207,240 | -0.17(-0.15%) |
Oct 14, 2013 | 113.54 | 114.08 | 113.10 | 113.93 | 108,758 | +0.04(+0.03%) |
Oct 11, 2013 | 113.28 | 113.89 | 113.00 | 113.89 | 98,307 | +0.60(+0.53%) |
Oct 10, 2013 | 112.01 | 113.46 | 111.96 | 113.29 | 258,927 | +2.57(+2.32%) |
Oct 09, 2013 | 110.84 | 111.22 | 109.72 | 110.72 | 246,959 | +0.35(+0.32%) |
Oct 08, 2013 | 111.83 | 112.19 | 110.34 | 110.37 | 193,605 | -1.64(-1.46%) |
Oct 07, 2013 | 111.91 | 112.70 | 111.65 | 112.01 | 398,766 | -1.23(-1.08%) |
Oct 04, 2013 | 112.61 | 113.39 | 112.03 | 113.23 | 273,022 | +0.59(+0.53%) |
Oct 03, 2013 | 113.42 | 113.59 | 111.52 | 112.64 | 282,761 | -1.14(-1.00%) |
Oct 02, 2013 | 113.92 | 113.92 | 112.94 | 113.78 | 110,409 | -0.50(-0.44%) |
Oct 01, 2013 | 112.44 | 114.50 | 112.44 | 114.28 | 306,084 | +1.31(+1.16%) |
Sep 27, 2013 | 112.88 | 113.23 | 112.45 | 112.96 | 82,831 | -0.77(-0.68%) |
Sep 26, 2013 | 113.64 | 114.06 | 113.33 | 113.73 | 277,675 | +0.45(+0.40%) |
Sep 25, 2013 | 114.09 | 114.34 | 113.06 | 113.28 | 421,786 | -0.70(-0.61%) |
Sep 24, 2013 | 113.74 | 114.83 | 113.71 | 113.98 | 107,475 | +0.11(+0.09%) |
Sep 23, 2013 | 114.36 | 114.36 | 113.21 | 113.87 | 351,499 | -0.69(-0.60%) |
Sep 20, 2013 | 115.39 | 115.66 | 114.50 | 114.56 | 233,677 | -0.52(-0.45%) |
Sep 19, 2013 | 115.34 | 115.48 | 114.74 | 115.08 | 243,634 | +0.32(+0.28%) |
Sep 18, 2013 | 113.29 | 115.00 | 112.86 | 114.75 | 274,525 | +1.71(+1.51%) |
Sep 17, 2013 | 112.81 | 113.16 | 112.50 | 113.04 | 154,309 | +0.16(+0.14%) |
Sep 16, 2013 | 113.42 | 113.58 | 111.75 | 112.88 | 352,968 | +1.13(+1.01%) |
Sep 13, 2013 | 111.95 | 112.04 | 111.05 | 111.75 | 194,583 | +0.17(+0.15%) |
Sep 12, 2013 | 112.60 | 112.60 | 111.47 | 111.58 | 262,777 | -1.31(-1.16%) |
Sep 11, 2013 | 112.89 | 113.04 | 112.30 | 112.89 | 207,719 | -0.05(-0.04%) |
Sep 10, 2013 | 111.53 | 112.95 | 111.38 | 112.94 | 646,800 | +2.37(+2.14%) |
Sep 09, 2013 | 109.47 | 110.61 | 109.47 | 110.56 | 204,846 | +1.71(+1.57%) |
Sep 06, 2013 | 109.84 | 109.84 | 108.01 | 108.85 | 316,469 | -0.26(-0.24%) |
Sep 05, 2013 | 108.85 | 109.65 | 108.52 | 109.11 | 227,551 | +0.54(+0.49%) |
Sep 04, 2013 | 107.18 | 108.63 | 107.13 | 108.58 | 423,750 | +1.43(+1.34%) |
Sep 03, 2013 | 108.05 | 108.59 | 106.64 | 107.14 | 770,802 | +0.41(+0.39%) |
Aug 30, 2013 | 107.65 | 108.17 | 106.51 | 106.73 | 440,472 | -1.22(-1.13%) |
Aug 29, 2013 | 107.47 | 108.71 | 107.47 | 107.95 | 584,014 | +0.32(+0.29%) |
Aug 28, 2013 | 107.69 | 108.07 | 107.11 | 107.64 | 261,453 | -0.08(-0.07%) |
Aug 27, 2013 | 109.07 | 109.40 | 107.61 | 107.72 | 383,957 | -3.02(-2.73%) |
Aug 26, 2013 | 110.98 | 111.48 | 110.56 | 110.74 | 255,702 | +0.02(+0.02%) |
Aug 23, 2013 | 110.83 | 110.83 | 109.91 | 110.72 | 282,737 | +0.06(+0.05%) |
Aug 22, 2013 | 108.53 | 110.81 | 108.53 | 110.66 | 224,080 | +2.22(+2.05%) |
Aug 21, 2013 | 108.67 | 109.09 | 108.09 | 108.44 | 310,121 | -0.66(-0.60%) |
Aug 20, 2013 | 108.01 | 109.48 | 107.98 | 109.10 | 738,551 | +1.10(+1.02%) |
Aug 19, 2013 | 108.83 | 108.83 | 108.00 | 108.00 | 185,063 | -0.97(-0.89%) |
Aug 16, 2013 | 108.08 | 109.18 | 108.01 | 108.97 | 210,392 | +0.78(+0.72%) |
Aug 15, 2013 | 108.39 | 108.54 | 107.48 | 108.18 | 755,635 | -0.99(-0.91%) |
Aug 14, 2013 | 109.69 | 109.89 | 109.09 | 109.18 | 173,139 | -0.93(-0.84%) |
Aug 13, 2013 | 111.35 | 111.35 | 109.42 | 110.11 | 269,283 | -0.75(-0.67%) |
Aug 12, 2013 | 109.91 | 111.01 | 109.91 | 110.85 | 124,234 | +0.21(+0.19%) |
Aug 09, 2013 | 111.15 | 111.52 | 110.27 | 110.64 | 184,715 | -0.68(-0.61%) |
Aug 08, 2013 | 110.88 | 111.77 | 110.83 | 111.32 | 213,747 | +0.80(+0.73%) |
Aug 07, 2013 | 110.88 | 110.88 | 109.89 | 110.52 | 283,566 | -0.84(-0.76%) |
Aug 06, 2013 | 112.73 | 112.99 | 111.13 | 111.36 | 242,848 | -1.44(-1.28%) |
Aug 05, 2013 | 113.64 | 113.64 | 112.46 | 112.80 | 168,316 | -0.89(-0.78%) |
Aug 02, 2013 | 113.89 | 114.08 | 113.22 | 113.69 | 206,281 | -0.25(-0.22%) |
Aug 01, 2013 | 111.51 | 114.18 | 111.01 | 113.94 | 533,153 | +3.58(+3.25%) |
Jul 31, 2013 | 109.72 | 111.12 | 109.61 | 110.35 | 243,946 | +0.78(+0.72%) |
Jul 30, 2013 | 109.45 | 109.87 | 109.14 | 109.57 | 259,089 | +0.30(+0.27%) |
Jul 29, 2013 | 110.36 | 110.36 | 109.11 | 109.27 | 173,648 | -1.33(-1.20%) |
Jul 26, 2013 | 109.69 | 110.61 | 109.22 | 110.60 | 174,831 | +0.66(+0.60%) |
Jul 25, 2013 | 109.76 | 109.97 | 108.41 | 109.94 | 370,601 | +0.05(+0.04%) |
Jul 24, 2013 | 111.18 | 111.61 | 109.80 | 109.89 | 458,046 | -1.28(-1.15%) |
Jul 23, 2013 | 112.31 | 112.41 | 111.04 | 111.18 | 360,617 | -1.04(-0.93%) |
Jul 22, 2013 | 112.38 | 112.74 | 112.05 | 112.22 | 181,617 | -0.09(-0.08%) |
Jul 19, 2013 | 112.39 | 112.75 | 111.50 | 112.30 | 713,796 | +0.04(+0.03%) |
Jul 18, 2013 | 110.44 | 112.55 | 110.44 | 112.27 | 271,017 | +1.89(+1.72%) |
Jul 17, 2013 | 109.54 | 110.56 | 109.54 | 110.37 | 379,396 | +0.97(+0.88%) |
Jul 16, 2013 | 110.53 | 110.62 | 109.23 | 109.41 | 525,793 | -0.83(-0.75%) |
Jul 15, 2013 | 109.71 | 110.45 | 109.58 | 110.24 | 117,300 | +0.53(+0.48%) |
Jul 12, 2013 | 109.16 | 110.26 | 109.16 | 109.71 | 466,602 | -0.52(-0.47%) |
Jul 11, 2013 | 109.88 | 110.33 | 109.61 | 110.23 | 213,136 | +1.48(+1.36%) |
Jul 10, 2013 | 109.45 | 109.76 | 108.46 | 108.75 | 479,227 | -0.86(-0.78%) |
Jul 09, 2013 | 107.75 | 110.24 | 107.06 | 109.61 | 671,726 | +2.55(+2.38%) |
Jul 08, 2013 | 107.42 | 107.59 | 106.84 | 107.06 | 169,495 | +0.08(+0.07%) |
Jul 05, 2013 | 106.24 | 106.98 | 105.85 | 106.98 | 196,244 | +1.66(+1.58%) |
Jul 03, 2013 | 104.79 | 105.74 | 104.79 | 105.32 | 378,346 | -0.36(-0.34%) |
Jul 02, 2013 | 106.16 | 106.96 | 105.25 | 105.68 | 399,085 | -0.66(-0.62%) |
Jul 01, 2013 | 105.68 | 107.07 | 105.68 | 106.34 | 256,523 | +1.30(+1.24%) |
Jun 28, 2013 | 105.20 | 105.82 | 105.04 | 105.04 | 186,234 | -0.53(-0.50%) |
Jun 27, 2013 | 105.38 | 105.78 | 104.66 | 105.56 | 246,604 | +0.94(+0.90%) |
Jun 26, 2013 | 104.38 | 105.37 | 104.15 | 104.63 | 235,707 | +0.72(+0.69%) |
Jun 25, 2013 | 103.08 | 104.17 | 102.57 | 103.91 | 364,955 | +1.90(+1.86%) |
Jun 24, 2013 | 102.80 | 102.98 | 101.35 | 102.01 | 566,199 | -2.05(-1.97%) |
Jun 21, 2013 | 105.02 | 105.27 | 103.14 | 104.06 | 634,663 | -0.63(-0.60%) |
Jun 20, 2013 | 105.81 | 105.94 | 104.43 | 104.69 | 454,328 | -2.25(-2.10%) |
Jun 19, 2013 | 108.52 | 108.52 | 106.94 | 106.94 | 256,048 | -1.33(-1.22%) |
Jun 18, 2013 | 107.06 | 108.46 | 107.06 | 108.26 | 230,162 | +1.02(+0.95%) |
Jun 17, 2013 | 107.96 | 108.44 | 106.38 | 107.24 | 943,257 | -0.27(-0.25%) |
Jun 14, 2013 | 108.05 | 109.06 | 107.34 | 107.51 | 654,160 | -0.62(-0.57%) |
Jun 13, 2013 | 106.05 | 108.34 | 105.76 | 108.13 | 415,523 | +2.03(+1.91%) |
Jun 12, 2013 | 107.74 | 107.94 | 105.94 | 106.10 | 202,082 | -0.65(-0.61%) |
Jun 11, 2013 | 107.17 | 107.83 | 106.25 | 106.75 | 145,304 | -1.16(-1.08%) |
Jun 10, 2013 | 108.48 | 108.69 | 107.57 | 107.91 | 398,099 | -0.29(-0.26%) |
Jun 07, 2013 | 106.66 | 108.48 | 105.96 | 108.20 | 1,135,987 | +2.61(+2.47%) |
Jun 06, 2013 | 104.51 | 105.66 | 104.14 | 105.58 | 342,556 | +0.97(+0.93%) |
Jun 05, 2013 | 106.34 | 106.34 | 104.24 | 104.61 | 469,287 | -1.95(-1.83%) |
Jun 04, 2013 | 107.08 | 108.21 | 106.16 | 106.56 | 440,610 | -0.53(-0.50%) |
Jun 03, 2013 | 107.39 | 107.75 | 105.80 | 107.09 | 551,990 | -0.06(-0.05%) |
May 31, 2013 | 107.68 | 108.99 | 107.14 | 107.15 | 327,441 | -0.97(-0.90%) |
May 30, 2013 | 108.16 | 108.69 | 107.90 | 108.12 | 283,389 | +0.33(+0.31%) |
May 29, 2013 | 108.22 | 108.53 | 107.44 | 107.79 | 316,986 | -1.09(-1.00%) |
May 28, 2013 | 109.87 | 110.68 | 108.55 | 108.87 | 491,539 | +0.00(+0.00%) |
May 24, 2013 | 109.15 | 109.15 | 107.61 | 108.87 | 460,053 | -0.38(-0.35%) |
May 23, 2013 | 107.72 | 109.35 | 107.57 | 109.26 | 344,217 | +0.13(+0.12%) |
May 22, 2013 | 110.72 | 111.60 | 108.67 | 109.12 | 523,069 | -1.66(-1.50%) |
May 21, 2013 | 110.92 | 111.57 | 110.34 | 110.78 | 469,477 | +0.07(+0.06%) |
May 20, 2013 | 111.41 | 111.82 | 110.60 | 110.71 | 221,799 | -0.74(-0.67%) |
May 17, 2013 | 110.77 | 111.52 | 110.43 | 111.46 | 383,030 | +1.33(+1.20%) |
May 16, 2013 | 110.86 | 111.36 | 109.82 | 110.13 | 233,779 | -0.79(-0.71%) |
May 15, 2013 | 110.37 | 111.30 | 109.70 | 110.92 | 417,727 | +2.82(+2.61%) |
May 13, 2013 | 108.56 | 108.67 | 107.79 | 108.10 | 260,507 | -0.55(-0.51%) |
May 10, 2013 | 108.18 | 108.83 | 108.18 | 108.66 | 238,601 | +0.60(+0.56%) |
May 09, 2013 | 109.34 | 109.44 | 107.83 | 108.05 | 482,584 | -1.21(-1.11%) |
May 08, 2013 | 108.82 | 109.37 | 108.12 | 109.27 | 786,350 | +0.31(+0.29%) |
May 07, 2013 | 107.64 | 108.99 | 107.64 | 108.95 | 690,763 | +1.72(+1.60%) |
May 06, 2013 | 105.81 | 107.53 | 105.81 | 107.23 | 480,256 | +1.44(+1.36%) |
May 03, 2013 | 104.32 | 106.40 | 103.57 | 105.80 | 1,232,563 | +2.22(+2.14%) |
May 02, 2013 | 102.43 | 104.18 | 102.43 | 103.57 | 496,865 | +1.09(+1.06%) |
May 01, 2013 | 104.42 | 104.87 | 102.43 | 102.49 | 984,409 | -2.40(-2.29%) |
Apr 30, 2013 | 104.47 | 104.89 | 103.61 | 104.89 | 374,679 | +0.53(+0.50%) |
Apr 29, 2013 | 103.75 | 104.67 | 103.55 | 104.36 | 687,544 | +0.61(+0.59%) |
Apr 26, 2013 | 103.73 | 104.03 | 103.67 | 103.75 | 371,729 | +0.02(+0.02%) |
Apr 25, 2013 | 104.16 | 104.20 | 103.44 | 103.74 | 736,643 | +0.11(+0.11%) |
Apr 24, 2013 | 102.96 | 103.94 | 102.90 | 103.62 | 381,840 | +0.64(+0.62%) |
Apr 23, 2013 | 102.56 | 103.57 | 102.33 | 102.98 | 475,571 | +0.44(+0.43%) |
Apr 22, 2013 | 102.59 | 103.05 | 101.12 | 102.54 | 636,527 | +0.12(+0.12%) |
Apr 19, 2013 | 100.87 | 102.62 | 100.47 | 102.42 | 466,355 | +1.57(+1.56%) |
Apr 18, 2013 | 101.01 | 101.64 | 100.46 | 100.85 | 675,430 | -0.08(-0.08%) |
Apr 17, 2013 | 101.60 | 101.91 | 100.33 | 100.92 | 456,620 | -1.54(-1.51%) |
Apr 16, 2013 | 101.86 | 102.56 | 100.60 | 102.47 | 863,191 | +2.35(+2.35%) |
Apr 15, 2013 | 103.75 | 103.75 | 99.97 | 100.11 | 1,772,229 | -4.11(-3.94%) |
Apr 12, 2013 | 103.54 | 104.52 | 103.54 | 104.22 | 442,506 | -0.23(-0.22%) |
Apr 11, 2013 | 103.81 | 105.38 | 103.81 | 104.45 | 830,620 | -0.30(-0.28%) |
Apr 10, 2013 | 103.06 | 104.81 | 103.06 | 104.75 | 509,022 | +1.83(+1.78%) |
Apr 09, 2013 | 103.44 | 103.64 | 102.60 | 102.92 | 588,896 | -0.36(-0.35%) |
Apr 08, 2013 | 102.50 | 103.30 | 102.06 | 103.28 | 445,968 | +0.96(+0.93%) |
Apr 05, 2013 | 100.65 | 102.46 | 99.52 | 102.32 | 944,562 | +0.45(+0.45%) |
Apr 04, 2013 | 101.55 | 101.95 | 101.08 | 101.87 | 993,364 | +0.25(+0.24%) |
Apr 03, 2013 | 103.07 | 103.44 | 101.30 | 101.62 | 1,003,909 | -1.47(-1.42%) |
Apr 02, 2013 | 104.81 | 104.95 | 102.77 | 103.09 | 1,277,547 | -1.46(-1.39%) |
Apr 01, 2013 | 106.41 | 106.41 | 104.26 | 104.55 | 890,541 | -1.55(-1.46%) |
Mar 28, 2013 | 105.41 | 106.38 | 105.10 | 106.10 | 1,000,244 | +0.99(+0.94%) |
Mar 27, 2013 | 104.23 | 105.21 | 103.77 | 105.11 | 1,613,728 | +0.15(+0.15%) |
Mar 26, 2013 | 104.48 | 105.11 | 104.19 | 104.96 | 900,174 | +0.80(+0.77%) |
Mar 25, 2013 | 105.38 | 105.79 | 103.61 | 104.16 | 788,066 | -0.84(-0.80%) |
Mar 22, 2013 | 104.42 | 105.08 | 104.32 | 105.00 | 1,091,510 | +1.11(+1.07%) |
Mar 21, 2013 | 105.22 | 105.37 | 103.40 | 103.88 | 1,146,987 | -1.67(-1.59%) |
Mar 20, 2013 | 105.56 | 105.76 | 105.09 | 105.56 | 921,561 | -0.30(-0.29%) |
Mar 19, 2013 | 106.39 | 106.80 | 104.90 | 105.86 | 830,738 | -0.22(-0.21%) |
Mar 18, 2013 | 105.09 | 106.71 | 105.09 | 106.08 | 637,428 | -0.31(-0.29%) |
Mar 15, 2013 | 106.58 | 106.58 | 105.72 | 106.39 | 744,716 | -0.11(-0.11%) |
Mar 14, 2013 | 105.91 | 106.54 | 105.55 | 106.50 | 784,111 | +0.80(+0.76%) |
Mar 13, 2013 | 104.19 | 105.87 | 104.18 | 105.70 | 785,524 | +1.60(+1.54%) |
Mar 12, 2013 | 104.33 | 104.79 | 103.47 | 104.10 | 590,006 | -0.31(-0.30%) |
Mar 11, 2013 | 104.20 | 104.62 | 104.06 | 104.42 | 245,248 | +0.12(+0.12%) |
Mar 08, 2013 | 104.08 | 104.42 | 103.40 | 104.29 | 919,635 | +1.12(+1.09%) |
Mar 07, 2013 | 104.14 | 104.14 | 102.74 | 103.17 | 979,234 | -0.48(-0.46%) |
Mar 06, 2013 | 104.60 | 104.91 | 103.47 | 103.65 | 760,957 | -0.40(-0.38%) |
Mar 05, 2013 | 103.23 | 104.55 | 103.02 | 104.05 | 1,112,624 | +1.55(+1.51%) |
Mar 04, 2013 | 100.54 | 102.50 | 100.54 | 102.50 | 897,422 | +1.20(+1.18%) |