Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 128.98 | 129.74 | 127.82 | 128.62 | 5,832,607 | -0.15(-0.12%) |
Feb 27, 2014 | 127.31 | 129.08 | 127.01 | 128.78 | 4,516,680 | +1.01(+0.79%) |
Feb 26, 2014 | 127.92 | 128.07 | 126.76 | 127.77 | 5,895,800 | +0.15(+0.12%) |
Feb 25, 2014 | 128.17 | 128.68 | 127.11 | 127.61 | 6,552,207 | -0.10(-0.08%) |
Feb 24, 2014 | 126.10 | 128.52 | 126.05 | 127.72 | 7,529,199 | +1.77(+1.40%) |
Feb 21, 2014 | 126.86 | 127.21 | 125.95 | 125.95 | 7,361,467 | -0.91(-0.72%) |
Feb 20, 2014 | 127.82 | 127.87 | 126.35 | 126.86 | 6,386,102 | -0.30(-0.24%) |
Feb 19, 2014 | 128.56 | 129.01 | 126.98 | 127.16 | 6,767,450 | -1.25(-0.97%) |
Feb 18, 2014 | 130.21 | 130.36 | 128.41 | 128.41 | 5,835,629 | -0.45(-0.35%) |
Feb 14, 2014 | 127.51 | 128.86 | 128.86 | 128.86 | 4,979,409 | +1.50(+1.18%) |
Feb 13, 2014 | 126.31 | 127.36 | 125.71 | 127.36 | 6,461,989 | +0.25(+0.20%) |
Feb 12, 2014 | 128.01 | 128.31 | 126.91 | 127.11 | 5,038,878 | -0.20(-0.16%) |
Feb 11, 2014 | 126.21 | 127.76 | 125.96 | 127.31 | 6,507,759 | +1.90(+1.52%) |
Feb 10, 2014 | 127.11 | 127.11 | 124.81 | 125.41 | 6,591,689 | -0.70(-0.56%) |
Feb 07, 2014 | 126.16 | 126.56 | 125.16 | 126.11 | 6,978,905 | +1.20(+0.96%) |
Feb 06, 2014 | 124.16 | 125.66 | 123.25 | 124.91 | 8,927,248 | +2.15(+1.75%) |
Feb 05, 2014 | 122.45 | 123.36 | 121.75 | 122.75 | 8,040,899 | -0.25(-0.20%) |
Feb 04, 2014 | 122.80 | 124.06 | 122.15 | 123.00 | 9,159,054 | +1.10(+0.90%) |
Feb 03, 2014 | 125.81 | 126.21 | 121.75 | 121.90 | 15,069,423 | -3.91(-3.10%) |
Jan 31, 2014 | 126.21 | 127.06 | 125.53 | 125.81 | 8,059,629 | -1.85(-1.45%) |
Jan 30, 2014 | 127.66 | 128.11 | 126.81 | 127.66 | 6,009,685 | +1.05(+0.83%) |
Jan 29, 2014 | 126.86 | 127.76 | 125.96 | 126.61 | 7,914,546 | -0.85(-0.67%) |
Jan 28, 2014 | 126.81 | 128.26 | 126.66 | 127.46 | 10,063,853 | +1.95(+1.56%) |
Jan 27, 2014 | 126.46 | 126.61 | 124.66 | 125.51 | 12,088,495 | +0.60(+0.48%) |
Jan 24, 2014 | 128.01 | 128.11 | 124.91 | 124.91 | 19,142,998 | -4.36(-3.37%) |
Jan 23, 2014 | 130.06 | 130.06 | 127.81 | 129.26 | 11,579,697 | -0.85(-0.65%) |
Jan 22, 2014 | 131.67 | 131.72 | 130.11 | 130.11 | 9,719,856 | -1.50(-1.14%) |
Jan 21, 2014 | 133.82 | 133.87 | 130.51 | 131.62 | 11,833,990 | -1.45(-1.09%) |
Jan 17, 2014 | 134.57 | 133.07 | 133.07 | 133.07 | 19,423,658 | -3.10(-2.28%) |
Jan 16, 2014 | 136.27 | 136.52 | 135.55 | 136.17 | 6,518,106 | -0.70(-0.51%) |
Jan 15, 2014 | 135.02 | 137.17 | 135.22 | 136.87 | 6,364,524 | +1.85(+1.37%) |
Jan 14, 2014 | 134.37 | 135.17 | 133.87 | 135.02 | 4,982,407 | +1.20(+0.90%) |
Jan 13, 2014 | 135.07 | 135.67 | 133.57 | 133.82 | 6,874,507 | -1.15(-0.85%) |
Jan 10, 2014 | 136.12 | 136.32 | 134.47 | 134.97 | 7,761,591 | -1.30(-0.95%) |
Jan 09, 2014 | 136.82 | 136.97 | 134.82 | 136.27 | 6,253,936 | +0.05(+0.04%) |
Jan 08, 2014 | 136.92 | 136.97 | 135.77 | 136.22 | 5,168,954 | -0.40(-0.29%) |
Jan 07, 2014 | 137.57 | 137.62 | 136.22 | 136.62 | 4,938,922 | +0.15(+0.11%) |
Jan 06, 2014 | 138.47 | 138.80 | 135.92 | 136.47 | 5,861,488 | -1.10(-0.80%) |
Jan 03, 2014 | 137.77 | 138.17 | 137.22 | 137.57 | 5,508,249 | -0.10(-0.07%) |
Jan 02, 2014 | 139.47 | 139.88 | 137.22 | 137.67 | 8,272,366 | -2.65(-1.89%) |
Dec 31, 2013 | 139.68 | 140.33 | 140.33 | 140.33 | 6,053,716 | +0.70(+0.50%) |
Dec 30, 2013 | 139.38 | 140.08 | 139.18 | 139.63 | 4,751,462 | +0.30(+0.22%) |
Dec 27, 2013 | 139.38 | 139.88 | 138.97 | 139.32 | 3,793,624 | +0.00(+0.00%) |
Dec 26, 2013 | 138.57 | 139.98 | 138.17 | 139.32 | 4,946,205 | +1.10(+0.80%) |
Dec 24, 2013 | 137.07 | 138.47 | 136.97 | 138.22 | 3,018,135 | +1.05(+0.77%) |
Dec 23, 2013 | 137.32 | 137.62 | 136.52 | 137.17 | 5,956,388 | +0.20(+0.15%) |
Dec 20, 2013 | 136.47 | 137.52 | 135.27 | 136.97 | 15,611,294 | +0.20(+0.15%) |
Dec 19, 2013 | 136.07 | 137.17 | 134.29 | 136.77 | 10,114,070 | +0.65(+0.48%) |
Dec 18, 2013 | 134.23 | 136.42 | 133.29 | 136.12 | 10,976,466 | +1.89(+1.41%) |
Dec 17, 2013 | 134.58 | 134.78 | 133.79 | 134.23 | 7,370,495 | +0.25(+0.19%) |
Dec 16, 2013 | 133.79 | 134.53 | 133.44 | 133.99 | 7,446,385 | +0.70(+0.52%) |
Dec 13, 2013 | 132.05 | 133.79 | 131.65 | 133.29 | 8,021,096 | +1.49(+1.13%) |
Dec 12, 2013 | 131.60 | 132.59 | 131.50 | 131.80 | 6,229,452 | -0.20(-0.15%) |
Dec 11, 2013 | 134.63 | 134.73 | 131.80 | 132.00 | 8,083,506 | -2.78(-2.06%) |
Dec 10, 2013 | 134.53 | 136.00 | 134.43 | 134.78 | 6,207,569 | -0.25(-0.18%) |
Dec 09, 2013 | 133.69 | 135.72 | 133.49 | 135.03 | 6,186,804 | +1.24(+0.93%) |
Dec 06, 2013 | 132.94 | 133.99 | 132.50 | 133.79 | 5,104,046 | +2.43(+1.85%) |
Dec 05, 2013 | 132.25 | 132.30 | 130.83 | 131.35 | 5,724,202 | -0.94(-0.71%) |
Dec 04, 2013 | 130.81 | 132.41 | 130.11 | 132.30 | 9,045,179 | +0.40(+0.30%) |
Dec 03, 2013 | 132.10 | 132.40 | 130.81 | 131.90 | 6,595,736 | -0.50(-0.38%) |
Dec 02, 2013 | 132.35 | 132.77 | 131.90 | 132.40 | 6,973,464 | +0.00(+0.00%) |
Nov 29, 2013 | 132.84 | 133.44 | 132.25 | 132.40 | 4,310,399 | -0.84(-0.63%) |
Nov 27, 2013 | 133.24 | 133.59 | 132.84 | 133.24 | 4,572,535 | +0.25(+0.19%) |
Nov 26, 2013 | 132.69 | 133.81 | 132.69 | 132.99 | 7,305,930 | +0.25(+0.19%) |
Nov 25, 2013 | 134.78 | 134.93 | 132.74 | 132.74 | 6,506,375 | -1.74(-1.29%) |
Nov 22, 2013 | 133.44 | 134.53 | 133.37 | 134.48 | 4,440,276 | +0.84(+0.63%) |
Nov 21, 2013 | 134.18 | 134.18 | 132.89 | 133.64 | 6,110,635 | -0.25(-0.19%) |
Nov 20, 2013 | 134.03 | 134.93 | 133.49 | 133.89 | 6,121,510 | -0.35(-0.26%) |
Nov 19, 2013 | 134.73 | 135.72 | 133.66 | 134.23 | 7,188,170 | -0.94(-0.70%) |
Nov 18, 2013 | 135.48 | 136.57 | 134.63 | 135.18 | 7,868,136 | +0.10(+0.07%) |
Nov 15, 2013 | 134.13 | 136.22 | 133.94 | 135.08 | 10,410,245 | +1.04(+0.78%) |
Nov 14, 2013 | 134.83 | 135.08 | 133.39 | 134.03 | 6,522,186 | -0.80(-0.59%) |
Nov 13, 2013 | 133.94 | 134.83 | 132.84 | 134.83 | 6,916,851 | +0.50(+0.37%) |
Nov 12, 2013 | 133.69 | 134.78 | 133.14 | 134.33 | 7,563,246 | +0.20(+0.15%) |
Nov 11, 2013 | 134.18 | 134.28 | 133.54 | 134.13 | 4,793,441 | -0.20(-0.15%) |
Nov 08, 2013 | 131.21 | 134.38 | 131.10 | 134.33 | 7,594,282 | +2.23(+1.69%) |
Nov 07, 2013 | 133.79 | 135.03 | 132.10 | 132.10 | 11,984,198 | -1.49(-1.11%) |
Nov 06, 2013 | 131.45 | 133.99 | 131.35 | 133.59 | 11,807,511 | +2.38(+1.82%) |
Nov 05, 2013 | 130.71 | 131.70 | 130.41 | 131.21 | 4,987,965 | -0.05(-0.04%) |
Nov 04, 2013 | 132.05 | 132.05 | 130.66 | 131.25 | 5,671,610 | -0.55(-0.42%) |
Nov 01, 2013 | 129.37 | 132.27 | 129.27 | 131.80 | 11,204,762 | +1.99(+1.53%) |
Oct 31, 2013 | 130.86 | 131.30 | 129.72 | 129.81 | 8,624,342 | -1.14(-0.87%) |
Oct 30, 2013 | 130.56 | 131.50 | 130.06 | 130.96 | 8,016,513 | +0.79(+0.61%) |
Oct 29, 2013 | 130.06 | 130.61 | 129.47 | 130.16 | 7,731,665 | +0.60(+0.46%) |
Oct 28, 2013 | 128.52 | 129.91 | 127.93 | 129.57 | 6,340,277 | +1.04(+0.81%) |
Oct 25, 2013 | 129.47 | 129.52 | 128.13 | 128.52 | 5,512,029 | -0.30(-0.23%) |
Oct 24, 2013 | 128.32 | 129.22 | 127.48 | 128.82 | 6,971,004 | +1.19(+0.93%) |
Oct 23, 2013 | 129.07 | 129.12 | 127.33 | 127.63 | 7,956,938 | -1.59(-1.23%) |
Oct 22, 2013 | 130.06 | 130.31 | 129.02 | 129.22 | 8,701,633 | -0.60(-0.46%) |
Oct 21, 2013 | 128.47 | 130.86 | 128.08 | 129.81 | 12,199,144 | +2.93(+2.31%) |
Oct 18, 2013 | 125.20 | 127.88 | 124.60 | 126.88 | 19,858,406 | +4.32(+3.52%) |
Oct 17, 2013 | 121.07 | 122.56 | 120.33 | 122.56 | 9,123,483 | +1.59(+1.31%) |
Oct 16, 2013 | 120.92 | 121.17 | 119.83 | 120.97 | 6,055,225 | +0.84(+0.70%) |
Oct 15, 2013 | 120.53 | 121.40 | 119.93 | 120.13 | 5,627,778 | -0.94(-0.78%) |
Oct 14, 2013 | 120.23 | 121.07 | 119.98 | 121.07 | 4,434,528 | -0.10(-0.08%) |
Oct 11, 2013 | 120.78 | 121.62 | 120.18 | 121.17 | 6,882,331 | +0.75(+0.62%) |
Oct 10, 2013 | 118.69 | 120.43 | 118.29 | 120.43 | 7,683,301 | +3.38(+2.89%) |
Oct 09, 2013 | 118.39 | 118.39 | 116.70 | 117.05 | 7,048,585 | -0.50(-0.42%) |
Oct 08, 2013 | 118.79 | 118.79 | 117.55 | 117.55 | 8,509,346 | -1.34(-1.13%) |
Oct 07, 2013 | 118.39 | 119.83 | 118.19 | 118.89 | 5,805,901 | -0.55(-0.46%) |
Oct 04, 2013 | 120.08 | 120.08 | 118.69 | 119.44 | 6,706,921 | -0.25(-0.21%) |
Oct 03, 2013 | 120.28 | 120.43 | 118.39 | 119.68 | 7,536,959 | -1.14(-0.95%) |
Oct 02, 2013 | 119.88 | 120.92 | 119.44 | 120.83 | 6,853,762 | +0.79(+0.66%) |
Oct 01, 2013 | 118.89 | 120.28 | 118.69 | 120.03 | 5,825,566 | +1.39(+1.17%) |
Sep 30, 2013 | 118.59 | 119.58 | 118.29 | 118.64 | 7,063,496 | -0.80(-0.67%) |
Sep 27, 2013 | 119.68 | 119.68 | 118.89 | 119.44 | 5,186,003 | -0.99(-0.82%) |
Sep 26, 2013 | 120.68 | 121.72 | 118.99 | 120.43 | 6,581,108 | +0.10(+0.08%) |
Sep 25, 2013 | 120.68 | 121.57 | 120.18 | 120.33 | 5,920,369 | -0.45(-0.37%) |
Sep 24, 2013 | 120.28 | 121.87 | 120.28 | 120.78 | 6,494,635 | +0.20(+0.17%) |
Sep 23, 2013 | 120.18 | 121.07 | 119.93 | 120.58 | 8,291,255 | +1.34(+1.12%) |
Sep 20, 2013 | 121.92 | 121.97 | 119.19 | 119.24 | 13,705,203 | -2.23(-1.84%) |
Sep 19, 2013 | 123.16 | 123.58 | 121.17 | 121.47 | 9,999,467 | -1.04(-0.85%) |
Sep 18, 2013 | 120.59 | 122.76 | 120.25 | 122.51 | 10,343,562 | +2.02(+1.68%) |
Sep 17, 2013 | 118.92 | 120.59 | 118.82 | 120.49 | 7,247,851 | +1.53(+1.28%) |
Sep 16, 2013 | 118.62 | 119.41 | 117.93 | 118.97 | 7,480,636 | +1.77(+1.51%) |
Sep 13, 2013 | 117.17 | 117.78 | 117.04 | 117.19 | 3,870,215 | -0.35(-0.29%) |
Sep 12, 2013 | 119.06 | 119.26 | 117.14 | 117.54 | 6,223,760 | -1.18(-1.00%) |
Sep 11, 2013 | 118.03 | 118.72 | 116.90 | 118.72 | 7,014,786 | +1.08(+0.92%) |
Sep 10, 2013 | 116.65 | 117.98 | 116.40 | 117.64 | 7,207,695 | +2.37(+2.05%) |
Sep 09, 2013 | 114.58 | 115.61 | 114.23 | 115.27 | 5,599,589 | +1.13(+0.99%) |
Sep 06, 2013 | 114.09 | 115.22 | 113.16 | 114.14 | 7,453,863 | +0.00(+0.00%) |
Sep 05, 2013 | 115.02 | 115.07 | 113.80 | 114.14 | 6,113,199 | -0.05(-0.04%) |
Sep 04, 2013 | 113.30 | 114.23 | 113.15 | 114.19 | 6,373,308 | +0.54(+0.48%) |
Sep 03, 2013 | 114.88 | 115.56 | 112.95 | 113.64 | 10,436,196 | -0.39(-0.35%) |
Aug 30, 2013 | 115.52 | 115.81 | 113.55 | 114.04 | 9,390,489 | +0.15(+0.13%) |
Aug 29, 2013 | 114.14 | 114.83 | 113.82 | 113.89 | 4,327,595 | -0.44(-0.39%) |
Aug 28, 2013 | 114.14 | 115.32 | 114.14 | 114.33 | 5,851,365 | +0.10(+0.09%) |
Aug 27, 2013 | 115.12 | 115.27 | 113.89 | 114.23 | 10,419,920 | -2.12(-1.82%) |
Aug 26, 2013 | 116.99 | 117.24 | 116.11 | 116.35 | 5,236,167 | -0.84(-0.72%) |
Aug 23, 2013 | 117.44 | 117.54 | 116.50 | 117.19 | 4,198,552 | +0.00(+0.00%) |
Aug 22, 2013 | 116.60 | 117.29 | 116.35 | 117.19 | 6,271,476 | +0.84(+0.72%) |
Aug 21, 2013 | 116.90 | 117.24 | 116.11 | 116.35 | 6,430,722 | -0.54(-0.46%) |
Aug 20, 2013 | 117.14 | 117.54 | 116.45 | 116.90 | 6,176,330 | -0.64(-0.55%) |
Aug 19, 2013 | 117.78 | 118.08 | 117.09 | 117.54 | 6,507,259 | -0.49(-0.42%) |
Aug 16, 2013 | 117.68 | 118.52 | 117.59 | 118.03 | 7,369,223 | -0.25(-0.21%) |
Aug 15, 2013 | 118.13 | 119.56 | 117.88 | 118.28 | 8,083,648 | -0.34(-0.29%) |
Aug 14, 2013 | 119.26 | 119.70 | 118.52 | 118.62 | 5,655,991 | -0.64(-0.54%) |
Aug 13, 2013 | 119.75 | 119.75 | 118.77 | 119.26 | 5,774,215 | -0.34(-0.29%) |
Aug 12, 2013 | 118.97 | 119.75 | 118.57 | 119.61 | 5,543,263 | +0.10(+0.08%) |
Aug 09, 2013 | 119.95 | 120.44 | 119.31 | 119.51 | 4,214,131 | -0.39(-0.33%) |
Aug 08, 2013 | 120.59 | 120.94 | 119.36 | 119.90 | 4,521,095 | -0.05(-0.04%) |
Aug 07, 2013 | 119.31 | 119.95 | 118.69 | 119.95 | 5,669,826 | +0.15(+0.12%) |
Aug 06, 2013 | 120.69 | 120.74 | 119.51 | 119.80 | 4,475,275 | -1.03(-0.86%) |
Aug 05, 2013 | 121.08 | 121.23 | 120.69 | 120.84 | 3,646,711 | -0.89(-0.73%) |
Aug 02, 2013 | 120.84 | 121.73 | 120.25 | 121.73 | 5,219,252 | +0.39(+0.33%) |
Aug 01, 2013 | 121.23 | 122.55 | 120.84 | 121.33 | 6,488,192 | +1.23(+1.03%) |
Jul 31, 2013 | 121.08 | 121.68 | 120.05 | 120.10 | 7,904,559 | -0.54(-0.45%) |
Jul 30, 2013 | 121.08 | 121.43 | 120.25 | 120.64 | 6,331,265 | -0.05(-0.04%) |
Jul 29, 2013 | 120.89 | 121.23 | 120.54 | 120.69 | 5,192,314 | -0.79(-0.65%) |
Jul 26, 2013 | 121.48 | 121.53 | 120.74 | 121.48 | 6,315,565 | -0.20(-0.16%) |
Jul 25, 2013 | 121.28 | 121.68 | 120.84 | 121.68 | 6,077,772 | +0.34(+0.28%) |
Jul 24, 2013 | 122.17 | 122.42 | 121.04 | 121.33 | 5,577,116 | -0.44(-0.36%) |
Jul 23, 2013 | 122.56 | 122.61 | 121.38 | 121.78 | 6,606,109 | -0.74(-0.60%) |
Jul 22, 2013 | 122.03 | 122.81 | 121.87 | 122.51 | 8,431,065 | +0.69(+0.57%) |
Jul 19, 2013 | 116.45 | 122.96 | 118.77 | 121.82 | 21,044,568 | +5.37(+4.61%) |
Jul 18, 2013 | 116.31 | 117.98 | 116.11 | 116.45 | 8,403,380 | +0.54(+0.47%) |
Jul 17, 2013 | 116.01 | 116.35 | 115.47 | 115.91 | 5,450,070 | +0.44(+0.38%) |
Jul 16, 2013 | 116.60 | 116.65 | 115.02 | 115.47 | 7,750,077 | -0.98(-0.85%) |
Jul 15, 2013 | 116.94 | 116.99 | 116.08 | 116.45 | 7,275,824 | -0.64(-0.55%) |
Jul 12, 2013 | 118.23 | 118.28 | 116.25 | 117.09 | 6,750,321 | -0.89(-0.75%) |
Jul 11, 2013 | 117.83 | 118.08 | 116.45 | 117.98 | 6,618,776 | +1.97(+1.70%) |
Jul 10, 2013 | 116.90 | 116.94 | 115.12 | 116.01 | 5,779,522 | -0.39(-0.34%) |
Jul 09, 2013 | 115.91 | 117.29 | 115.86 | 116.40 | 6,398,541 | +1.48(+1.29%) |
Jul 08, 2013 | 115.12 | 115.96 | 114.68 | 114.92 | 7,209,637 | +0.39(+0.34%) |
Jul 05, 2013 | 114.19 | 114.53 | 113.10 | 114.53 | 4,604,427 | +1.63(+1.44%) |
Jul 03, 2013 | 112.51 | 113.25 | 112.17 | 112.90 | 4,352,645 | +0.05(+0.04%) |
Jul 02, 2013 | 114.68 | 115.02 | 112.76 | 112.86 | 9,660,534 | -2.17(-1.88%) |
Jul 01, 2013 | 114.38 | 116.50 | 114.28 | 115.02 | 7,261,244 | +0.74(+0.65%) |
Jun 28, 2013 | 114.92 | 115.52 | 114.15 | 114.28 | 9,326,210 | -0.64(-0.56%) |
Jun 27, 2013 | 115.37 | 115.71 | 114.63 | 114.92 | 6,263,575 | +0.34(+0.30%) |
Jun 26, 2013 | 115.47 | 115.52 | 113.45 | 114.58 | 6,603,794 | +0.69(+0.61%) |
Jun 25, 2013 | 114.19 | 114.58 | 113.03 | 113.89 | 7,422,382 | +0.89(+0.78%) |
Jun 24, 2013 | 113.94 | 114.09 | 112.17 | 113.00 | 9,896,937 | -2.12(-1.84%) |
Jun 21, 2013 | 116.21 | 116.50 | 114.36 | 115.12 | 13,196,147 | +0.54(+0.47%) |
Jun 20, 2013 | 116.45 | 116.73 | 114.33 | 114.58 | 12,734,386 | -2.66(-2.27%) |
Jun 19, 2013 | 118.32 | 119.05 | 117.24 | 117.24 | 9,425,407 | -1.71(-1.44%) |
Jun 18, 2013 | 116.51 | 119.54 | 116.21 | 118.95 | 14,883,498 | +2.74(+2.36%) |
Jun 17, 2013 | 116.12 | 116.61 | 115.63 | 116.21 | 8,033,931 | +1.22(+1.06%) |
Jun 14, 2013 | 115.77 | 116.12 | 114.70 | 114.99 | 5,696,797 | -0.78(-0.68%) |
Jun 13, 2013 | 114.65 | 116.29 | 114.11 | 115.77 | 7,144,678 | +0.88(+0.77%) |
Jun 12, 2013 | 115.87 | 116.02 | 114.50 | 114.89 | 6,921,897 | -0.39(-0.34%) |
Jun 11, 2013 | 114.84 | 115.82 | 114.80 | 115.28 | 7,400,790 | -0.98(-0.84%) |
Jun 10, 2013 | 116.75 | 116.95 | 115.58 | 116.26 | 8,514,195 | -0.39(-0.34%) |
Jun 07, 2013 | 115.09 | 117.09 | 114.75 | 116.65 | 10,031,162 | +2.35(+2.05%) |
Jun 06, 2013 | 113.67 | 114.34 | 112.94 | 114.31 | 8,724,403 | +0.29(+0.26%) |
Jun 05, 2013 | 115.14 | 115.28 | 113.48 | 114.01 | 9,154,236 | -1.66(-1.44%) |
Jun 04, 2013 | 115.33 | 116.17 | 114.45 | 115.68 | 7,915,813 | +0.10(+0.08%) |
Jun 03, 2013 | 114.26 | 116.26 | 114.01 | 115.58 | 9,251,100 | +1.56(+1.37%) |
May 31, 2013 | 115.33 | 116.31 | 113.98 | 114.01 | 10,076,435 | -1.37(-1.19%) |
May 30, 2013 | 115.28 | 116.17 | 114.89 | 115.38 | 6,002,531 | -0.20(-0.17%) |
May 29, 2013 | 114.50 | 115.87 | 114.41 | 115.58 | 8,025,185 | +0.20(+0.17%) |
May 28, 2013 | 116.21 | 116.53 | 115.26 | 115.38 | 9,679,443 | +0.34(+0.30%) |
May 24, 2013 | 114.89 | 115.72 | 114.84 | 115.04 | 8,389,626 | -0.64(-0.55%) |
May 23, 2013 | 114.99 | 116.12 | 114.65 | 115.68 | 9,078,011 | -0.98(-0.84%) |
May 22, 2013 | 116.26 | 117.97 | 116.12 | 116.65 | 14,014,012 | +0.98(+0.85%) |
May 21, 2013 | 115.33 | 116.28 | 115.33 | 115.68 | 6,909,804 | +0.44(+0.38%) |
May 20, 2013 | 114.70 | 115.28 | 114.53 | 115.24 | 6,726,113 | +0.54(+0.47%) |
May 17, 2013 | 113.77 | 114.80 | 113.43 | 114.70 | 8,394,427 | +0.93(+0.82%) |
May 16, 2013 | 112.94 | 114.16 | 112.94 | 113.77 | 6,754,461 | +0.15(+0.13%) |
May 15, 2013 | 112.64 | 113.67 | 112.01 | 113.62 | 8,212,836 | +1.91(+1.71%) |
May 13, 2013 | 111.77 | 111.86 | 110.59 | 111.72 | 6,194,677 | -0.25(-0.22%) |
May 10, 2013 | 111.33 | 112.01 | 110.44 | 111.96 | 7,182,865 | +0.59(+0.53%) |
May 09, 2013 | 112.40 | 112.94 | 110.93 | 111.37 | 6,130,798 | -1.12(-1.00%) |
May 08, 2013 | 110.89 | 112.55 | 110.59 | 112.50 | 8,175,241 | +1.61(+1.45%) |
May 07, 2013 | 110.93 | 111.42 | 110.59 | 110.89 | 5,643,740 | +0.49(+0.44%) |
May 06, 2013 | 110.30 | 110.69 | 109.12 | 110.40 | 5,842,339 | +0.05(+0.04%) |
May 03, 2013 | 110.35 | 110.93 | 109.12 | 110.35 | 9,312,918 | +1.22(+1.12%) |
May 02, 2013 | 108.78 | 109.12 | 108.29 | 109.12 | 5,655,723 | +0.83(+0.77%) |
May 01, 2013 | 108.05 | 109.27 | 108.05 | 108.29 | 8,018,139 | -0.68(-0.63%) |
Apr 30, 2013 | 108.98 | 109.42 | 108.59 | 108.98 | 6,969,867 | +0.10(+0.09%) |
Apr 29, 2013 | 109.08 | 109.12 | 107.56 | 108.88 | 7,471,345 | +0.29(+0.27%) |
Apr 26, 2013 | 107.46 | 109.52 | 107.32 | 108.59 | 9,619,936 | +1.27(+1.18%) |
Apr 25, 2013 | 108.59 | 108.69 | 107.12 | 107.32 | 8,481,241 | -0.05(-0.05%) |
Apr 24, 2013 | 106.05 | 107.71 | 105.85 | 107.36 | 10,532,861 | +2.25(+2.14%) |
Apr 23, 2013 | 105.36 | 106.05 | 104.43 | 105.12 | 13,397,025 | +0.73(+0.70%) |
Apr 22, 2013 | 105.95 | 106.00 | 103.21 | 104.38 | 17,958,156 | -1.95(-1.84%) |
Apr 19, 2013 | 107.27 | 107.71 | 105.65 | 106.34 | 22,260,048 | -4.50(-4.06%) |
Apr 18, 2013 | 111.28 | 111.69 | 110.35 | 110.84 | 8,419,491 | -0.44(-0.40%) |
Apr 17, 2013 | 112.25 | 112.60 | 110.74 | 111.28 | 8,728,396 | -1.66(-1.47%) |
Apr 16, 2013 | 112.79 | 112.94 | 111.96 | 112.94 | 7,363,663 | +1.42(+1.27%) |
Apr 15, 2013 | 113.82 | 113.92 | 111.52 | 111.52 | 9,502,139 | -3.18(-2.77%) |
Apr 12, 2013 | 114.84 | 115.33 | 114.06 | 114.70 | 5,570,603 | -0.64(-0.55%) |
Apr 11, 2013 | 115.14 | 115.97 | 114.55 | 115.33 | 5,539,723 | +0.05(+0.04%) |
Apr 10, 2013 | 112.94 | 115.63 | 112.74 | 115.28 | 8,135,129 | +2.54(+2.25%) |
Apr 09, 2013 | 113.67 | 113.67 | 111.96 | 112.74 | 6,468,352 | -0.29(-0.26%) |
Apr 08, 2013 | 112.60 | 113.04 | 111.62 | 113.04 | 6,232,345 | +0.93(+0.83%) |
Apr 05, 2013 | 111.47 | 112.16 | 111.28 | 112.11 | 6,423,997 | -0.73(-0.65%) |
Apr 04, 2013 | 112.50 | 113.08 | 112.25 | 112.84 | 6,232,591 | +0.39(+0.35%) |
Apr 03, 2013 | 114.31 | 114.41 | 112.06 | 112.45 | 10,753,585 | -1.66(-1.46%) |
Apr 02, 2013 | 113.28 | 114.26 | 112.99 | 114.11 | 5,968,366 | +1.27(+1.13%) |
Apr 01, 2013 | 112.60 | 112.94 | 112.30 | 112.84 | 5,617,574 | -0.20(-0.17%) |
Mar 28, 2013 | 113.13 | 113.40 | 112.40 | 113.04 | 6,372,003 | +0.10(+0.09%) |
Mar 27, 2013 | 112.55 | 113.13 | 111.72 | 112.94 | 5,623,218 | -0.10(-0.09%) |
Mar 26, 2013 | 113.77 | 113.92 | 112.50 | 113.04 | 6,617,443 | -0.59(-0.52%) |
Mar 25, 2013 | 114.65 | 114.80 | 112.69 | 113.62 | 8,525,587 | -0.64(-0.56%) |
Mar 22, 2013 | 114.01 | 114.41 | 113.82 | 114.26 | 6,260,043 | +0.39(+0.34%) |
Mar 21, 2013 | 114.50 | 115.38 | 113.87 | 113.87 | 7,883,179 | -0.83(-0.73%) |
Mar 20, 2013 | 116.02 | 116.36 | 114.06 | 114.70 | 8,023,449 | +0.69(+0.60%) |
Mar 19, 2013 | 113.92 | 114.21 | 113.28 | 114.01 | 7,393,746 | +0.34(+0.30%) |
Mar 18, 2013 | 113.28 | 114.16 | 113.08 | 113.67 | 6,892,865 | -0.93(-0.81%) |
Mar 15, 2013 | 114.60 | 115.97 | 114.21 | 114.60 | 12,039,433 | -1.22(-1.06%) |
Mar 14, 2013 | 115.14 | 116.17 | 114.94 | 115.82 | 7,084,251 | +0.98(+0.85%) |
Mar 13, 2013 | 114.60 | 114.99 | 114.41 | 114.84 | 4,940,233 | +0.39(+0.34%) |
Mar 12, 2013 | 115.33 | 115.38 | 114.06 | 114.45 | 7,485,270 | -1.03(-0.89%) |
Mar 11, 2013 | 115.82 | 116.12 | 114.65 | 115.48 | 7,147,956 | -0.73(-0.63%) |
Mar 08, 2013 | 116.65 | 116.85 | 115.77 | 116.21 | 5,923,156 | +0.44(+0.38%) |
Mar 07, 2013 | 115.87 | 116.51 | 115.72 | 115.77 | 4,695,466 | +0.05(+0.04%) |
Mar 06, 2013 | 116.56 | 116.56 | 115.72 | 115.72 | 6,450,879 | +0.39(+0.34%) |
Mar 05, 2013 | 114.70 | 115.92 | 114.60 | 115.33 | 7,308,210 | +1.56(+1.37%) |
Mar 04, 2013 | 113.18 | 113.82 | 112.60 | 113.77 | 5,204,611 | +0.39(+0.34%) |