Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 114.80 | 116.00 | 114.21 | 115.78 | 4,607,970 | +1.20(+1.05%) |
Feb 27, 2014 | 113.25 | 114.58 | 113.08 | 114.58 | 3,206,484 | +0.88(+0.77%) |
Feb 26, 2014 | 113.86 | 114.18 | 113.20 | 113.70 | 3,091,009 | -0.24(-0.21%) |
Feb 25, 2014 | 113.14 | 114.16 | 112.57 | 113.94 | 3,281,428 | +0.74(+0.65%) |
Feb 24, 2014 | 113.45 | 114.00 | 113.12 | 113.20 | 3,530,128 | +0.02(+0.02%) |
Feb 21, 2014 | 113.44 | 113.99 | 112.97 | 113.18 | 3,350,951 | +0.08(+0.07%) |
Feb 20, 2014 | 113.33 | 113.49 | 112.30 | 113.10 | 4,101,585 | -0.26(-0.23%) |
Feb 19, 2014 | 114.72 | 114.85 | 113.25 | 113.36 | 3,682,008 | -1.37(-1.19%) |
Feb 18, 2014 | 115.16 | 115.22 | 114.36 | 114.73 | 2,574,779 | -0.22(-0.19%) |
Feb 14, 2014 | 114.50 | 114.95 | 114.95 | 114.95 | 3,072,400 | +0.25(+0.22%) |
Feb 13, 2014 | 112.86 | 114.77 | 112.58 | 114.70 | 3,597,011 | +1.40(+1.24%) |
Feb 12, 2014 | 113.68 | 114.16 | 113.13 | 113.30 | 2,906,160 | -0.31(-0.27%) |
Feb 11, 2014 | 112.83 | 113.79 | 112.14 | 113.61 | 4,186,903 | +1.00(+0.89%) |
Feb 10, 2014 | 112.62 | 113.00 | 111.73 | 112.61 | 3,118,020 | +0.00(+0.00%) |
Feb 07, 2014 | 110.61 | 112.70 | 110.61 | 112.61 | 5,627,904 | +2.45(+2.22%) |
Feb 06, 2014 | 109.43 | 110.28 | 108.94 | 110.16 | 3,908,942 | +1.38(+1.27%) |
Feb 05, 2014 | 108.94 | 109.31 | 108.12 | 108.78 | 4,205,629 | -0.35(-0.32%) |
Feb 04, 2014 | 109.42 | 109.59 | 108.60 | 109.13 | 5,586,763 | +0.14(+0.13%) |
Feb 03, 2014 | 112.11 | 112.11 | 108.84 | 108.99 | 7,070,926 | -2.61(-2.34%) |
Jan 31, 2014 | 111.81 | 112.37 | 110.85 | 111.60 | 5,865,768 | -1.40(-1.24%) |
Jan 30, 2014 | 111.85 | 113.33 | 111.38 | 113.00 | 3,786,876 | +1.72(+1.55%) |
Jan 29, 2014 | 111.41 | 112.04 | 111.12 | 111.28 | 3,913,914 | -0.73(-0.65%) |
Jan 28, 2014 | 111.95 | 112.69 | 111.85 | 112.01 | 4,174,528 | +0.51(+0.46%) |
Jan 27, 2014 | 111.92 | 112.28 | 111.13 | 111.50 | 5,166,956 | -0.31(-0.28%) |
Jan 24, 2014 | 113.06 | 113.20 | 111.76 | 111.81 | 7,228,415 | -1.69(-1.49%) |
Jan 23, 2014 | 114.82 | 114.87 | 113.33 | 113.50 | 5,136,454 | -1.76(-1.53%) |
Jan 22, 2014 | 115.42 | 115.91 | 115.06 | 115.26 | 2,813,927 | +0.11(+0.10%) |
Jan 21, 2014 | 115.32 | 115.49 | 114.26 | 115.15 | 4,240,474 | +0.08(+0.07%) |
Jan 17, 2014 | 115.47 | 115.07 | 115.07 | 115.07 | 4,173,000 | -0.17(-0.15%) |
Jan 16, 2014 | 115.94 | 116.07 | 114.91 | 115.24 | 2,701,705 | -0.61(-0.53%) |
Jan 15, 2014 | 115.23 | 115.85 | 114.70 | 115.85 | 4,513,315 | +0.89(+0.77%) |
Jan 14, 2014 | 114.15 | 114.96 | 113.60 | 114.96 | 3,766,037 | +0.95(+0.83%) |
Jan 13, 2014 | 115.08 | 115.28 | 113.76 | 114.01 | 4,741,786 | -0.96(-0.84%) |
Jan 10, 2014 | 116.02 | 116.02 | 114.43 | 114.97 | 3,344,964 | -0.35(-0.30%) |
Jan 09, 2014 | 115.77 | 115.93 | 115.03 | 115.32 | 3,339,554 | -0.02(-0.02%) |
Jan 08, 2014 | 116.00 | 116.37 | 115.25 | 115.34 | 3,806,354 | -0.85(-0.73%) |
Jan 07, 2014 | 116.61 | 116.95 | 115.96 | 116.19 | 4,059,667 | -0.09(-0.08%) |
Jan 06, 2014 | 118.20 | 118.20 | 116.26 | 116.28 | 3,425,803 | -1.29(-1.10%) |
Jan 03, 2014 | 117.50 | 118.00 | 117.38 | 117.57 | 2,694,472 | +0.07(+0.06%) |
Jan 02, 2014 | 118.34 | 118.50 | 117.36 | 117.50 | 3,081,361 | -1.06(-0.89%) |
Dec 31, 2013 | 118.05 | 118.56 | 118.56 | 118.56 | 2,420,000 | +0.52(+0.44%) |
Dec 30, 2013 | 118.33 | 118.56 | 117.75 | 118.04 | 1,941,571 | +0.04(+0.03%) |
Dec 27, 2013 | 117.99 | 118.21 | 117.72 | 118.00 | 1,898,754 | +0.01(+0.01%) |
Dec 26, 2013 | 117.43 | 117.99 | 117.03 | 117.99 | 2,036,115 | +0.56(+0.48%) |
Dec 24, 2013 | 117.27 | 117.43 | 117.00 | 117.43 | 1,077,733 | +0.39(+0.33%) |
Dec 23, 2013 | 116.40 | 117.17 | 116.22 | 117.04 | 3,506,420 | +1.44(+1.25%) |
Dec 20, 2013 | 116.24 | 116.70 | 115.60 | 115.60 | 7,377,271 | -0.76(-0.65%) |
Dec 19, 2013 | 115.96 | 116.61 | 115.66 | 116.36 | 3,489,773 | +0.22(+0.19%) |
Dec 18, 2013 | 113.93 | 116.27 | 113.50 | 116.14 | 5,427,062 | +2.51(+2.21%) |
Dec 17, 2013 | 114.16 | 114.18 | 113.58 | 113.63 | 3,699,156 | -0.33(-0.29%) |
Dec 16, 2013 | 114.40 | 114.71 | 113.67 | 113.96 | 4,676,993 | -0.10(-0.09%) |
Dec 13, 2013 | 114.36 | 115.03 | 113.99 | 114.06 | 2,983,044 | -0.32(-0.28%) |
Dec 12, 2013 | 114.49 | 115.06 | 114.04 | 114.38 | 3,120,349 | -0.13(-0.11%) |
Dec 11, 2013 | 115.59 | 115.80 | 114.28 | 114.51 | 3,751,630 | -1.10(-0.95%) |
Dec 10, 2013 | 117.00 | 117.15 | 115.60 | 115.61 | 2,969,625 | -1.53(-1.31%) |
Dec 09, 2013 | 116.88 | 117.46 | 116.77 | 117.14 | 3,369,298 | +0.48(+0.41%) |
Dec 06, 2013 | 115.97 | 116.70 | 115.76 | 116.66 | 3,261,098 | +1.70(+1.48%) |
Dec 05, 2013 | 115.01 | 115.56 | 114.87 | 114.96 | 2,869,618 | -0.34(-0.29%) |
Dec 04, 2013 | 114.35 | 115.58 | 114.00 | 115.30 | 3,675,680 | +0.51(+0.44%) |
Dec 03, 2013 | 114.59 | 115.01 | 114.04 | 114.79 | 3,913,614 | -0.54(-0.47%) |
Dec 02, 2013 | 116.50 | 116.59 | 115.11 | 115.33 | 4,020,459 | -1.20(-1.03%) |
Nov 29, 2013 | 116.73 | 116.97 | 116.09 | 116.53 | 2,098,680 | -0.05(-0.04%) |
Nov 27, 2013 | 116.60 | 116.95 | 115.96 | 116.58 | 2,682,223 | +0.00(+0.00%) |
Nov 26, 2013 | 115.80 | 116.84 | 115.76 | 116.58 | 4,191,276 | +0.95(+0.82%) |
Nov 25, 2013 | 117.18 | 117.28 | 115.38 | 115.63 | 4,218,248 | -1.33(-1.14%) |
Nov 22, 2013 | 116.52 | 117.33 | 116.42 | 116.96 | 3,181,118 | +0.54(+0.46%) |
Nov 21, 2013 | 115.32 | 116.51 | 114.71 | 116.42 | 3,201,339 | +1.52(+1.32%) |
Nov 20, 2013 | 115.92 | 115.92 | 114.54 | 114.90 | 2,832,648 | -0.94(-0.81%) |
Nov 19, 2013 | 115.90 | 116.22 | 115.46 | 115.84 | 2,607,250 | -0.06(-0.05%) |
Nov 18, 2013 | 116.56 | 116.56 | 115.69 | 115.90 | 2,633,103 | -0.40(-0.34%) |
Nov 15, 2013 | 115.34 | 116.34 | 115.24 | 116.30 | 3,682,398 | +0.61(+0.53%) |
Nov 14, 2013 | 114.86 | 115.69 | 114.71 | 115.69 | 2,853,761 | +1.48(+1.30%) |
Nov 12, 2013 | 115.31 | 115.46 | 114.00 | 114.21 | 3,079,438 | -1.44(-1.25%) |
Nov 11, 2013 | 115.50 | 116.00 | 115.26 | 115.65 | 1,946,742 | -0.23(-0.20%) |
Nov 08, 2013 | 113.50 | 115.92 | 113.50 | 115.88 | 4,497,438 | +2.05(+1.80%) |
Nov 07, 2013 | 115.12 | 115.46 | 113.79 | 113.83 | 3,553,437 | -1.08(-0.94%) |
Nov 06, 2013 | 114.69 | 115.11 | 114.60 | 114.91 | 3,413,434 | +0.55(+0.48%) |
Nov 05, 2013 | 114.47 | 115.10 | 114.30 | 114.36 | 2,274,316 | -0.51(-0.44%) |
Nov 04, 2013 | 115.78 | 115.82 | 114.50 | 114.87 | 3,522,341 | -0.40(-0.35%) |
Nov 01, 2013 | 115.28 | 116.07 | 114.94 | 115.27 | 3,708,067 | +0.18(+0.16%) |
Oct 31, 2013 | 116.32 | 116.41 | 115.05 | 115.09 | 4,374,462 | -1.25(-1.07%) |
Oct 30, 2013 | 117.56 | 117.70 | 116.31 | 116.34 | 2,940,421 | -1.07(-0.91%) |
Oct 29, 2013 | 116.91 | 117.44 | 116.76 | 117.41 | 2,584,129 | +0.47(+0.40%) |
Oct 28, 2013 | 117.18 | 117.21 | 116.67 | 116.94 | 2,712,635 | -0.09(-0.08%) |
Oct 25, 2013 | 116.78 | 117.10 | 116.52 | 117.03 | 2,942,004 | +0.19(+0.16%) |
Oct 24, 2013 | 116.95 | 117.31 | 116.61 | 116.84 | 2,596,633 | +0.43(+0.37%) |
Oct 23, 2013 | 117.10 | 117.50 | 116.30 | 116.41 | 2,758,529 | -1.08(-0.92%) |
Oct 22, 2013 | 117.19 | 117.61 | 117.00 | 117.49 | 3,716,164 | +0.60(+0.51%) |
Oct 21, 2013 | 116.95 | 117.00 | 116.43 | 116.89 | 2,175,294 | -0.08(-0.07%) |
Oct 18, 2013 | 117.47 | 117.50 | 116.78 | 116.97 | 3,153,376 | +0.05(+0.04%) |
Oct 17, 2013 | 116.65 | 117.25 | 116.04 | 116.92 | 3,702,599 | +0.23(+0.20%) |
Oct 16, 2013 | 115.20 | 116.79 | 114.97 | 116.69 | 3,741,616 | +2.06(+1.80%) |
Oct 15, 2013 | 115.85 | 115.85 | 114.49 | 114.63 | 2,870,589 | -1.37(-1.18%) |
Oct 14, 2013 | 114.99 | 116.08 | 114.48 | 116.00 | 3,667,663 | +0.19(+0.16%) |
Oct 11, 2013 | 114.85 | 115.83 | 114.20 | 115.81 | 3,551,858 | +0.97(+0.84%) |
Oct 10, 2013 | 113.14 | 114.92 | 113.06 | 114.84 | 4,147,014 | +3.07(+2.75%) |
Oct 09, 2013 | 111.66 | 112.21 | 110.84 | 111.77 | 3,772,982 | +0.40(+0.36%) |
Oct 08, 2013 | 112.86 | 113.12 | 111.25 | 111.37 | 4,413,757 | -1.49(-1.32%) |
Oct 07, 2013 | 112.99 | 113.68 | 112.40 | 112.86 | 3,649,916 | -0.89(-0.78%) |
Oct 04, 2013 | 113.41 | 114.34 | 113.30 | 113.75 | 3,503,328 | +0.38(+0.34%) |
Oct 03, 2013 | 114.05 | 114.05 | 112.82 | 113.37 | 4,109,517 | -1.04(-0.91%) |
Oct 02, 2013 | 113.55 | 114.41 | 113.16 | 114.41 | 4,410,961 | +0.27(+0.24%) |
Oct 01, 2013 | 113.74 | 114.43 | 113.34 | 114.14 | 3,145,283 | -0.71(-0.62%) |
Sep 27, 2013 | 115.30 | 115.41 | 114.51 | 114.85 | 2,777,158 | -0.94(-0.81%) |
Sep 26, 2013 | 115.42 | 116.37 | 115.01 | 115.79 | 2,362,286 | +0.28(+0.24%) |
Sep 25, 2013 | 115.00 | 116.00 | 114.86 | 115.51 | 4,325,776 | +0.46(+0.40%) |
Sep 24, 2013 | 115.77 | 115.88 | 114.85 | 115.05 | 3,135,503 | -0.59(-0.51%) |
Sep 23, 2013 | 117.06 | 117.10 | 115.21 | 115.64 | 4,466,866 | -2.26(-1.92%) |
Sep 20, 2013 | 117.77 | 117.97 | 116.85 | 117.90 | 8,987,134 | +0.73(+0.62%) |
Sep 19, 2013 | 117.10 | 117.77 | 116.62 | 117.17 | 5,061,630 | +0.47(+0.40%) |
Sep 18, 2013 | 115.39 | 117.07 | 114.95 | 116.70 | 4,908,426 | +1.31(+1.14%) |
Sep 17, 2013 | 115.16 | 115.92 | 115.02 | 115.39 | 4,176,933 | +0.55(+0.48%) |
Sep 16, 2013 | 114.37 | 115.10 | 114.26 | 114.84 | 3,167,594 | +1.30(+1.14%) |
Sep 13, 2013 | 113.29 | 113.71 | 112.94 | 113.54 | 2,010,513 | +0.16(+0.14%) |
Sep 12, 2013 | 114.25 | 114.25 | 113.09 | 113.38 | 2,968,164 | -0.90(-0.79%) |
Sep 11, 2013 | 113.56 | 114.28 | 113.42 | 114.28 | 3,535,772 | +0.69(+0.61%) |
Sep 10, 2013 | 113.31 | 113.80 | 112.82 | 113.59 | 3,587,331 | +0.92(+0.82%) |
Sep 09, 2013 | 112.13 | 112.67 | 111.45 | 112.67 | 2,932,224 | +0.81(+0.72%) |
Sep 06, 2013 | 112.44 | 112.54 | 110.72 | 111.86 | 2,845,296 | -0.41(-0.37%) |
Sep 05, 2013 | 112.00 | 112.65 | 111.86 | 112.27 | 3,386,069 | +0.19(+0.17%) |
Sep 04, 2013 | 111.75 | 112.45 | 111.35 | 112.08 | 3,911,222 | +0.00(+0.00%) |
Sep 03, 2013 | 112.32 | 112.95 | 111.35 | 112.08 | 3,335,829 | +0.86(+0.77%) |
Aug 30, 2013 | 112.25 | 112.48 | 110.72 | 111.22 | 3,998,945 | -0.77(-0.69%) |
Aug 29, 2013 | 111.88 | 112.69 | 111.70 | 111.99 | 2,532,960 | -0.21(-0.19%) |
Aug 28, 2013 | 111.16 | 112.83 | 111.11 | 112.20 | 3,140,948 | +0.66(+0.59%) |
Aug 27, 2013 | 113.20 | 113.47 | 111.21 | 111.54 | 5,032,679 | -2.31(-2.03%) |
Aug 26, 2013 | 114.34 | 114.95 | 113.84 | 113.85 | 3,028,358 | -0.42(-0.37%) |
Aug 23, 2013 | 115.00 | 115.09 | 114.08 | 114.27 | 2,952,123 | -0.48(-0.42%) |
Aug 22, 2013 | 114.18 | 115.33 | 113.97 | 114.75 | 3,467,721 | +0.77(+0.68%) |
Aug 21, 2013 | 114.80 | 115.00 | 113.52 | 113.98 | 3,111,138 | -1.03(-0.90%) |
Aug 20, 2013 | 114.21 | 115.35 | 114.15 | 115.01 | 2,448,394 | +0.71(+0.62%) |
Aug 19, 2013 | 115.14 | 115.49 | 114.19 | 114.30 | 2,248,922 | -0.94(-0.82%) |
Aug 16, 2013 | 114.53 | 115.69 | 114.30 | 115.24 | 3,511,674 | +0.44(+0.38%) |
Aug 15, 2013 | 116.00 | 116.22 | 114.59 | 114.80 | 3,624,687 | -1.77(-1.52%) |
Aug 14, 2013 | 117.04 | 117.33 | 116.46 | 116.57 | 1,927,171 | -0.71(-0.61%) |
Aug 13, 2013 | 117.35 | 117.61 | 116.43 | 117.28 | 1,903,479 | +0.15(+0.13%) |
Aug 12, 2013 | 116.24 | 117.33 | 116.10 | 117.13 | 2,232,691 | +0.42(+0.36%) |
Aug 09, 2013 | 117.50 | 117.74 | 116.51 | 116.71 | 2,196,575 | -0.93(-0.79%) |
Aug 08, 2013 | 117.40 | 117.86 | 116.60 | 117.64 | 2,558,225 | +0.84(+0.72%) |
Aug 07, 2013 | 117.40 | 117.40 | 116.47 | 116.80 | 2,767,842 | -1.11(-0.94%) |
Aug 06, 2013 | 118.23 | 118.45 | 117.26 | 117.91 | 2,623,689 | -0.32(-0.27%) |
Aug 05, 2013 | 119.10 | 119.14 | 117.88 | 118.23 | 2,858,083 | +0.41(+0.35%) |
Aug 02, 2013 | 117.37 | 117.86 | 116.85 | 117.82 | 3,441,008 | +0.54(+0.46%) |
Aug 01, 2013 | 116.98 | 117.50 | 116.52 | 117.28 | 3,990,918 | +1.41(+1.22%) |
Jul 31, 2013 | 116.37 | 116.89 | 115.80 | 115.87 | 3,811,698 | +0.08(+0.07%) |
Jul 30, 2013 | 116.90 | 117.26 | 115.56 | 115.79 | 3,559,651 | -0.63(-0.54%) |
Jul 29, 2013 | 116.91 | 116.91 | 115.98 | 116.42 | 2,447,238 | -0.92(-0.78%) |
Jul 26, 2013 | 116.57 | 117.35 | 115.61 | 117.34 | 3,140,080 | +0.27(+0.23%) |
Jul 25, 2013 | 116.00 | 117.46 | 115.51 | 117.07 | 3,241,788 | +0.61(+0.52%) |
Jul 24, 2013 | 118.26 | 118.71 | 116.24 | 116.46 | 3,656,946 | -1.75(-1.48%) |
Jul 23, 2013 | 119.07 | 119.08 | 118.15 | 118.21 | 2,844,439 | -0.73(-0.61%) |
Jul 22, 2013 | 118.65 | 119.30 | 118.55 | 118.94 | 2,786,120 | +0.04(+0.03%) |
Jul 19, 2013 | 118.68 | 119.08 | 118.11 | 118.90 | 3,569,613 | +0.34(+0.29%) |
Jul 18, 2013 | 117.89 | 118.56 | 117.83 | 118.56 | 4,139,487 | +0.72(+0.61%) |
Jul 17, 2013 | 117.83 | 118.13 | 117.44 | 117.84 | 3,041,809 | +0.64(+0.55%) |
Jul 16, 2013 | 117.46 | 117.98 | 117.03 | 117.20 | 2,653,120 | -0.01(-0.01%) |
Jul 15, 2013 | 117.34 | 117.47 | 116.86 | 117.21 | 2,777,481 | +0.09(+0.08%) |
Jul 12, 2013 | 116.81 | 117.20 | 116.55 | 117.12 | 3,285,262 | +0.14(+0.12%) |
Jul 11, 2013 | 115.99 | 117.37 | 115.43 | 116.98 | 4,339,983 | +2.10(+1.83%) |
Jul 10, 2013 | 115.50 | 115.78 | 114.56 | 114.88 | 2,606,699 | -0.92(-0.79%) |
Jul 09, 2013 | 115.62 | 115.95 | 115.26 | 115.80 | 3,385,835 | +0.79(+0.69%) |
Jul 08, 2013 | 115.50 | 115.87 | 114.80 | 115.01 | 3,482,322 | +0.05(+0.04%) |
Jul 05, 2013 | 113.34 | 115.00 | 113.21 | 114.96 | 3,158,518 | +2.33(+2.07%) |
Jul 03, 2013 | 112.03 | 112.71 | 111.58 | 112.63 | 1,350,450 | +0.11(+0.10%) |
Jul 02, 2013 | 112.84 | 113.36 | 112.08 | 112.52 | 2,748,731 | -0.52(-0.46%) |
Jul 01, 2013 | 112.51 | 113.77 | 112.51 | 113.04 | 3,302,212 | +1.12(+1.00%) |
Jun 28, 2013 | 112.66 | 112.86 | 111.66 | 111.92 | 4,457,618 | -0.99(-0.88%) |
Jun 26, 2013 | 112.98 | 113.50 | 112.27 | 112.91 | 3,763,395 | +0.84(+0.75%) |
Jun 25, 2013 | 111.81 | 112.31 | 110.88 | 112.07 | 4,148,010 | +1.36(+1.23%) |
Jun 24, 2013 | 111.75 | 112.74 | 109.53 | 110.71 | 5,193,356 | -1.67(-1.49%) |
Jun 21, 2013 | 112.63 | 113.13 | 111.25 | 112.38 | 7,189,389 | +0.97(+0.87%) |
Jun 20, 2013 | 113.20 | 113.91 | 110.86 | 111.41 | 6,301,262 | -2.43(-2.13%) |
Jun 19, 2013 | 115.14 | 115.66 | 113.81 | 113.84 | 3,471,517 | -1.33(-1.15%) |
Jun 18, 2013 | 115.01 | 115.59 | 114.84 | 115.17 | 2,992,116 | +0.25(+0.22%) |
Jun 17, 2013 | 114.75 | 115.57 | 113.83 | 114.92 | 3,508,974 | +0.76(+0.67%) |
Jun 14, 2013 | 114.94 | 115.08 | 113.94 | 114.16 | 2,978,558 | -0.83(-0.72%) |
Jun 13, 2013 | 112.89 | 115.14 | 112.27 | 114.99 | 4,019,816 | +2.04(+1.81%) |
Jun 12, 2013 | 114.01 | 114.35 | 112.66 | 112.95 | 3,941,641 | -0.56(-0.49%) |
Jun 11, 2013 | 114.41 | 114.43 | 113.26 | 113.51 | 4,064,842 | -1.64(-1.42%) |
Jun 10, 2013 | 115.56 | 115.98 | 114.80 | 115.15 | 3,126,865 | -0.16(-0.14%) |
Jun 07, 2013 | 113.89 | 115.55 | 113.53 | 115.31 | 4,726,435 | +2.21(+1.95%) |
Jun 06, 2013 | 111.34 | 113.17 | 111.15 | 113.10 | 4,550,242 | +1.59(+1.43%) |
Jun 05, 2013 | 112.90 | 113.16 | 111.05 | 111.51 | 5,034,508 | -1.91(-1.68%) |
Jun 04, 2013 | 113.95 | 114.00 | 112.90 | 113.42 | 4,339,589 | -0.65(-0.57%) |
Jun 03, 2013 | 114.76 | 114.76 | 113.03 | 114.07 | 4,945,704 | +0.00(+0.00%) |
May 31, 2013 | 114.82 | 115.00 | 113.88 | 114.07 | 8,636,993 | -0.77(-0.67%) |
May 30, 2013 | 113.37 | 115.00 | 113.31 | 114.84 | 5,531,240 | +1.81(+1.60%) |
May 29, 2013 | 111.66 | 113.46 | 111.41 | 113.03 | 4,557,104 | +0.75(+0.67%) |
May 28, 2013 | 112.17 | 112.50 | 111.76 | 112.28 | 5,312,506 | +1.45(+1.31%) |
May 24, 2013 | 110.50 | 110.83 | 109.92 | 110.83 | 3,517,021 | -0.46(-0.41%) |
May 23, 2013 | 110.46 | 111.72 | 109.11 | 111.29 | 5,546,200 | -0.56(-0.50%) |
May 22, 2013 | 112.82 | 113.45 | 111.11 | 111.85 | 5,845,708 | -0.85(-0.75%) |
May 21, 2013 | 113.07 | 113.34 | 112.45 | 112.70 | 3,614,672 | -0.30(-0.27%) |
May 20, 2013 | 112.87 | 113.55 | 112.58 | 113.00 | 3,096,456 | -0.02(-0.02%) |
May 17, 2013 | 111.95 | 113.10 | 111.76 | 113.02 | 4,791,464 | +1.48(+1.33%) |
May 16, 2013 | 112.52 | 112.53 | 111.25 | 111.54 | 3,621,421 | -1.23(-1.09%) |
May 15, 2013 | 112.57 | 112.98 | 112.15 | 112.77 | 3,854,805 | +1.03(+0.92%) |
May 13, 2013 | 111.83 | 112.34 | 111.41 | 111.74 | 2,806,666 | -0.08(-0.07%) |
May 10, 2013 | 111.10 | 111.88 | 111.00 | 111.82 | 3,786,967 | +1.16(+1.05%) |
May 09, 2013 | 110.85 | 111.34 | 110.35 | 110.66 | 3,405,160 | -0.28(-0.25%) |
May 08, 2013 | 109.96 | 110.98 | 109.43 | 110.94 | 3,814,638 | +1.04(+0.95%) |
May 07, 2013 | 110.49 | 110.50 | 109.46 | 109.90 | 3,678,233 | -0.10(-0.09%) |
May 06, 2013 | 110.95 | 111.25 | 109.45 | 110.00 | 4,929,198 | +1.36(+1.25%) |
May 03, 2013 | 108.26 | 108.78 | 107.30 | 108.64 | 4,456,941 | +1.34(+1.25%) |
May 02, 2013 | 106.49 | 107.33 | 106.24 | 107.30 | 2,568,805 | +1.18(+1.11%) |
May 01, 2013 | 105.97 | 107.09 | 105.97 | 106.12 | 3,133,075 | -0.20(-0.19%) |
Apr 30, 2013 | 106.60 | 106.70 | 105.63 | 106.32 | 5,044,169 | -0.29(-0.27%) |
Apr 29, 2013 | 107.19 | 107.40 | 106.41 | 106.61 | 2,571,715 | -0.49(-0.46%) |
Apr 26, 2013 | 107.00 | 107.55 | 106.50 | 107.10 | 3,869,703 | -0.37(-0.34%) |
Apr 25, 2013 | 107.02 | 108.04 | 106.82 | 107.47 | 3,579,320 | +0.72(+0.67%) |
Apr 24, 2013 | 106.72 | 107.00 | 106.36 | 106.75 | 2,443,424 | +0.07(+0.07%) |
Apr 23, 2013 | 105.42 | 106.71 | 105.30 | 106.68 | 4,082,759 | +1.66(+1.58%) |
Apr 22, 2013 | 105.52 | 105.72 | 104.13 | 105.02 | 3,108,186 | -0.26(-0.25%) |
Apr 19, 2013 | 103.46 | 105.46 | 103.09 | 105.28 | 4,167,447 | +2.28(+2.21%) |
Apr 18, 2013 | 105.02 | 105.23 | 102.69 | 103.00 | 3,964,476 | -2.17(-2.06%) |
Apr 17, 2013 | 106.42 | 106.69 | 104.30 | 105.17 | 4,493,491 | -1.99(-1.86%) |
Apr 16, 2013 | 105.29 | 107.49 | 105.15 | 107.16 | 4,429,797 | +2.64(+2.53%) |
Apr 15, 2013 | 106.84 | 107.43 | 104.27 | 104.52 | 5,594,327 | -2.52(-2.35%) |
Apr 12, 2013 | 106.50 | 107.05 | 106.30 | 107.04 | 3,082,410 | +0.31(+0.29%) |
Apr 11, 2013 | 106.38 | 106.98 | 106.02 | 106.73 | 3,546,969 | +0.40(+0.38%) |
Apr 10, 2013 | 105.27 | 106.37 | 104.91 | 106.33 | 3,108,551 | +1.21(+1.15%) |
Apr 09, 2013 | 105.38 | 105.47 | 104.78 | 105.12 | 2,666,599 | -0.14(-0.13%) |
Apr 08, 2013 | 103.99 | 105.29 | 103.62 | 105.26 | 2,499,944 | +1.11(+1.07%) |
Apr 05, 2013 | 103.91 | 104.39 | 103.34 | 104.15 | 3,681,212 | -0.98(-0.93%) |
Apr 04, 2013 | 104.66 | 105.56 | 104.36 | 105.13 | 3,836,379 | +0.89(+0.85%) |
Apr 03, 2013 | 105.53 | 105.53 | 104.05 | 104.24 | 3,895,161 | -0.90(-0.86%) |
Apr 02, 2013 | 103.96 | 105.50 | 103.80 | 105.14 | 4,081,104 | +1.67(+1.61%) |
Apr 01, 2013 | 104.17 | 104.46 | 103.17 | 103.47 | 2,417,181 | -0.73(-0.70%) |
Mar 28, 2013 | 103.32 | 104.48 | 102.97 | 104.20 | 4,532,517 | +1.04(+1.01%) |
Mar 27, 2013 | 103.21 | 103.45 | 102.64 | 103.16 | 2,358,618 | -0.66(-0.64%) |
Mar 26, 2013 | 102.89 | 103.84 | 102.46 | 103.82 | 3,473,538 | +1.42(+1.39%) |
Mar 25, 2013 | 103.00 | 103.27 | 101.92 | 102.40 | 3,238,635 | -0.17(-0.17%) |
Mar 22, 2013 | 101.99 | 102.70 | 101.95 | 102.57 | 2,427,799 | +0.61(+0.60%) |
Mar 21, 2013 | 101.94 | 102.57 | 101.73 | 101.96 | 4,422,733 | -0.38(-0.37%) |
Mar 20, 2013 | 102.18 | 102.57 | 101.87 | 102.34 | 3,284,101 | +0.57(+0.56%) |
Mar 19, 2013 | 102.37 | 102.74 | 101.30 | 101.77 | 3,343,248 | -0.35(-0.34%) |
Mar 18, 2013 | 102.11 | 102.85 | 101.91 | 102.12 | 3,585,435 | -0.67(-0.65%) |
Mar 15, 2013 | 103.67 | 103.79 | 102.79 | 102.79 | 7,254,142 | -1.20(-1.15%) |
Mar 14, 2013 | 103.81 | 104.25 | 103.59 | 103.99 | 3,178,495 | +0.34(+0.33%) |
Mar 13, 2013 | 103.06 | 103.70 | 102.97 | 103.65 | 2,876,877 | +0.64(+0.62%) |
Mar 12, 2013 | 104.09 | 104.19 | 102.12 | 103.01 | 3,768,159 | -1.06(-1.02%) |
Mar 11, 2013 | 103.77 | 104.15 | 103.41 | 104.07 | 3,268,673 | +0.44(+0.42%) |
Mar 08, 2013 | 103.98 | 104.00 | 103.10 | 103.63 | 3,509,963 | +0.22(+0.21%) |
Mar 07, 2013 | 103.25 | 103.58 | 103.03 | 103.41 | 2,619,352 | +0.17(+0.16%) |
Mar 06, 2013 | 103.29 | 103.56 | 102.76 | 103.24 | 3,316,295 | +0.58(+0.56%) |
Mar 05, 2013 | 102.48 | 103.48 | 102.33 | 102.66 | 4,450,124 | +0.71(+0.70%) |
Mar 04, 2013 | 101.66 | 101.98 | 100.50 | 101.95 | 4,314,355 | -0.10(-0.10%) |