Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.71 | 123.31 | 120.74 | 123.21 | 66,185 | +0.63(+0.51%) |
Apr 29, 2014 | 123.16 | 123.16 | 121.95 | 122.58 | 52,392 | +0.54(+0.44%) |
Apr 28, 2014 | 123.70 | 123.98 | 119.30 | 122.04 | 83,702 | -0.99(-0.80%) |
Apr 25, 2014 | 123.96 | 124.00 | 122.69 | 123.03 | 57,418 | -0.97(-0.78%) |
Apr 24, 2014 | 124.84 | 124.84 | 122.77 | 124.00 | 44,388 | -0.02(-0.02%) |
Apr 23, 2014 | 124.00 | 125.09 | 123.31 | 124.02 | 56,673 | +0.02(+0.02%) |
Apr 22, 2014 | 122.00 | 124.98 | 122.00 | 124.00 | 122,588 | +2.44(+2.01%) |
Apr 21, 2014 | 121.24 | 121.98 | 120.68 | 121.56 | 38,117 | +0.96(+0.80%) |
Apr 17, 2014 | 120.02 | 120.60 | 120.60 | 120.60 | 84,100 | +0.74(+0.62%) |
Apr 16, 2014 | 121.03 | 121.27 | 119.59 | 119.86 | 67,962 | -0.08(-0.07%) |
Apr 15, 2014 | 121.66 | 122.13 | 118.59 | 119.94 | 95,552 | -1.10(-0.91%) |
Apr 14, 2014 | 121.31 | 121.84 | 119.67 | 121.04 | 120,218 | +0.96(+0.80%) |
Apr 11, 2014 | 121.23 | 121.97 | 118.71 | 120.08 | 114,530 | -2.62(-2.14%) |
Apr 10, 2014 | 126.10 | 126.10 | 122.08 | 122.70 | 78,144 | -3.46(-2.74%) |
Apr 09, 2014 | 125.34 | 126.29 | 123.80 | 126.16 | 50,185 | +1.52(+1.22%) |
Apr 08, 2014 | 124.48 | 125.77 | 122.07 | 124.64 | 101,629 | +0.22(+0.18%) |
Apr 07, 2014 | 126.29 | 126.56 | 124.00 | 124.42 | 113,777 | -2.08(-1.64%) |
Apr 04, 2014 | 130.40 | 131.16 | 125.71 | 126.50 | 125,253 | -3.20(-2.47%) |
Apr 03, 2014 | 129.98 | 130.05 | 128.39 | 129.70 | 189,765 | +0.00(+0.00%) |
Apr 02, 2014 | 130.01 | 131.42 | 127.21 | 129.70 | 94,750 | +0.43(+0.33%) |
Apr 01, 2014 | 128.34 | 129.30 | 127.26 | 129.27 | 91,705 | +1.15(+0.90%) |
Mar 31, 2014 | 127.57 | 128.98 | 126.63 | 128.12 | 66,625 | +1.48(+1.17%) |
Mar 28, 2014 | 127.14 | 128.44 | 126.01 | 126.64 | 104,011 | +0.14(+0.11%) |
Mar 27, 2014 | 125.48 | 127.11 | 125.26 | 126.50 | 115,562 | +1.15(+0.92%) |
Mar 26, 2014 | 126.98 | 127.47 | 124.13 | 125.35 | 88,664 | -0.86(-0.68%) |
Mar 25, 2014 | 128.20 | 128.98 | 125.61 | 126.21 | 74,337 | -0.81(-0.64%) |
Mar 24, 2014 | 128.45 | 128.45 | 125.96 | 127.02 | 92,461 | -0.94(-0.73%) |
Mar 21, 2014 | 128.63 | 128.96 | 127.21 | 127.96 | 219,913 | -0.46(-0.36%) |
Mar 20, 2014 | 128.48 | 129.07 | 127.57 | 128.42 | 116,281 | -0.48(-0.37%) |
Mar 19, 2014 | 127.81 | 129.68 | 126.81 | 128.90 | 148,685 | +0.63(+0.49%) |
Mar 18, 2014 | 126.49 | 128.76 | 126.49 | 128.27 | 261,237 | +1.49(+1.18%) |
Mar 17, 2014 | 127.41 | 128.80 | 126.24 | 126.78 | 100,385 | +0.38(+0.30%) |
Mar 14, 2014 | 126.55 | 127.93 | 125.70 | 126.40 | 74,720 | -0.39(-0.31%) |
Mar 13, 2014 | 128.49 | 128.49 | 125.97 | 126.79 | 110,377 | -1.26(-0.98%) |
Mar 12, 2014 | 129.04 | 130.03 | 126.09 | 128.05 | 118,486 | -1.20(-0.93%) |
Mar 11, 2014 | 130.00 | 130.89 | 129.16 | 129.25 | 64,607 | -0.95(-0.73%) |
Mar 10, 2014 | 130.03 | 130.33 | 129.07 | 130.20 | 66,413 | +0.09(+0.07%) |
Mar 07, 2014 | 129.99 | 130.30 | 128.32 | 130.11 | 83,791 | +0.49(+0.38%) |
Mar 06, 2014 | 130.51 | 130.87 | 128.91 | 129.62 | 71,260 | -0.50(-0.38%) |
Mar 05, 2014 | 130.23 | 130.49 | 129.36 | 130.12 | 98,931 | -0.01(-0.01%) |
Mar 04, 2014 | 129.26 | 130.76 | 128.43 | 130.13 | 97,340 | +2.20(+1.72%) |
Mar 03, 2014 | 128.15 | 129.06 | 127.40 | 127.93 | 85,154 | -1.79(-1.38%) |
Feb 28, 2014 | 130.98 | 131.99 | 128.06 | 129.72 | 155,569 | -1.25(-0.95%) |
Feb 27, 2014 | 131.46 | 131.48 | 129.99 | 130.97 | 118,362 | -0.88(-0.67%) |
Feb 26, 2014 | 131.49 | 131.93 | 129.31 | 131.85 | 145,573 | +0.96(+0.73%) |
Feb 25, 2014 | 131.01 | 131.01 | 129.01 | 130.89 | 158,052 | +0.37(+0.28%) |
Feb 24, 2014 | 132.38 | 132.62 | 129.68 | 130.52 | 132,992 | -1.62(-1.23%) |
Feb 21, 2014 | 134.13 | 134.13 | 131.90 | 132.14 | 100,674 | -1.59(-1.19%) |
Feb 20, 2014 | 133.06 | 133.99 | 131.72 | 133.73 | 96,063 | +1.23(+0.93%) |
Feb 19, 2014 | 131.60 | 133.77 | 131.47 | 132.50 | 82,359 | +0.48(+0.36%) |
Feb 18, 2014 | 131.08 | 133.33 | 131.08 | 132.02 | 124,241 | +0.43(+0.33%) |
Feb 14, 2014 | 131.12 | 131.59 | 131.59 | 131.59 | 60,700 | -0.54(-0.41%) |
Feb 13, 2014 | 130.80 | 132.33 | 129.00 | 132.13 | 113,074 | +1.10(+0.84%) |
Feb 12, 2014 | 128.83 | 131.07 | 127.50 | 131.03 | 141,902 | +2.29(+1.78%) |
Feb 11, 2014 | 127.82 | 129.24 | 127.52 | 128.74 | 63,423 | +0.59(+0.46%) |
Feb 10, 2014 | 126.58 | 128.45 | 125.49 | 128.15 | 62,106 | +1.07(+0.84%) |
Feb 07, 2014 | 125.88 | 127.23 | 125.10 | 127.08 | 51,817 | +1.40(+1.11%) |
Feb 06, 2014 | 125.14 | 126.14 | 124.63 | 125.68 | 52,353 | +0.52(+0.42%) |
Feb 05, 2014 | 124.72 | 126.36 | 124.05 | 125.16 | 66,853 | +0.35(+0.28%) |
Feb 04, 2014 | 124.82 | 124.98 | 123.73 | 124.81 | 122,892 | +0.83(+0.67%) |
Feb 03, 2014 | 126.92 | 127.22 | 122.92 | 123.98 | 225,354 | -3.14(-2.47%) |
Jan 31, 2014 | 126.53 | 128.09 | 126.13 | 127.12 | 63,300 | -1.53(-1.19%) |
Jan 30, 2014 | 126.66 | 129.77 | 126.45 | 128.65 | 142,350 | +2.66(+2.11%) |
Jan 29, 2014 | 126.90 | 126.90 | 125.39 | 125.99 | 71,275 | -1.72(-1.35%) |
Jan 28, 2014 | 127.37 | 127.81 | 126.28 | 127.71 | 59,522 | +1.05(+0.83%) |
Jan 27, 2014 | 130.16 | 130.16 | 125.86 | 126.66 | 95,639 | -0.18(-0.14%) |
Jan 24, 2014 | 129.07 | 129.07 | 126.50 | 126.84 | 98,373 | -2.58(-1.99%) |
Jan 23, 2014 | 128.00 | 129.49 | 127.68 | 129.42 | 167,898 | +0.94(+0.73%) |
Jan 22, 2014 | 128.19 | 129.31 | 127.74 | 128.48 | 447,182 | +0.56(+0.44%) |
Jan 21, 2014 | 129.74 | 129.84 | 127.74 | 127.92 | 77,441 | -0.66(-0.51%) |
Jan 17, 2014 | 128.24 | 128.58 | 128.58 | 128.58 | 138,700 | -0.05(-0.04%) |
Jan 16, 2014 | 129.93 | 129.93 | 128.49 | 128.63 | 141,429 | -1.21(-0.93%) |
Jan 15, 2014 | 130.00 | 130.51 | 129.60 | 129.84 | 121,965 | -0.17(-0.13%) |
Jan 14, 2014 | 128.50 | 131.06 | 127.82 | 130.01 | 122,715 | +2.35(+1.84%) |
Jan 13, 2014 | 131.26 | 131.67 | 127.49 | 127.66 | 150,663 | -4.27(-3.24%) |
Jan 10, 2014 | 128.97 | 133.00 | 128.21 | 131.93 | 267,293 | +3.57(+2.78%) |
Jan 09, 2014 | 124.50 | 128.58 | 124.39 | 128.36 | 148,515 | +4.01(+3.22%) |
Jan 08, 2014 | 123.18 | 124.36 | 123.18 | 124.35 | 162,669 | +0.43(+0.35%) |
Jan 07, 2014 | 121.88 | 124.02 | 120.43 | 123.92 | 183,022 | +2.85(+2.35%) |
Jan 06, 2014 | 121.47 | 121.95 | 120.54 | 121.07 | 174,995 | -0.78(-0.64%) |
Jan 03, 2014 | 122.01 | 122.50 | 121.35 | 121.85 | 134,596 | -0.80(-0.65%) |
Jan 02, 2014 | 123.93 | 123.93 | 121.92 | 122.65 | 62,198 | -0.96(-0.78%) |
Dec 31, 2013 | 124.25 | 123.61 | 123.61 | 123.61 | 151,500 | -0.89(-0.71%) |
Dec 30, 2013 | 124.40 | 124.61 | 123.75 | 124.50 | 127,817 | +0.15(+0.12%) |
Dec 27, 2013 | 124.25 | 124.44 | 123.50 | 124.35 | 123,123 | +0.49(+0.40%) |
Dec 26, 2013 | 123.30 | 123.95 | 122.73 | 123.86 | 111,923 | +0.32(+0.26%) |
Dec 24, 2013 | 123.71 | 123.96 | 123.40 | 123.54 | 57,629 | -0.07(-0.06%) |
Dec 23, 2013 | 123.84 | 124.21 | 123.09 | 123.61 | 98,018 | +0.76(+0.62%) |
Dec 20, 2013 | 122.68 | 123.23 | 121.86 | 122.85 | 139,184 | +0.06(+0.05%) |
Dec 19, 2013 | 123.86 | 124.20 | 122.73 | 122.79 | 175,489 | -1.09(-0.88%) |
Dec 18, 2013 | 122.12 | 124.23 | 121.32 | 123.88 | 94,102 | +1.55(+1.27%) |
Dec 17, 2013 | 121.89 | 122.76 | 121.31 | 122.33 | 72,587 | -0.12(-0.10%) |
Dec 16, 2013 | 120.66 | 122.88 | 120.66 | 122.45 | 68,934 | +0.78(+0.64%) |
Dec 13, 2013 | 120.63 | 121.69 | 119.81 | 121.67 | 68,363 | +1.81(+1.51%) |
Dec 12, 2013 | 119.59 | 120.28 | 118.97 | 119.86 | 90,890 | +0.25(+0.21%) |
Dec 11, 2013 | 120.94 | 120.94 | 118.61 | 119.61 | 127,591 | -1.50(-1.24%) |
Dec 10, 2013 | 121.10 | 121.50 | 119.84 | 121.11 | 92,776 | -0.64(-0.53%) |
Dec 09, 2013 | 122.36 | 122.98 | 121.73 | 121.75 | 85,027 | -0.99(-0.81%) |
Dec 06, 2013 | 122.07 | 122.80 | 121.68 | 122.74 | 72,171 | +1.16(+0.95%) |
Dec 05, 2013 | 122.25 | 123.06 | 120.85 | 121.58 | 49,864 | -0.61(-0.50%) |
Dec 04, 2013 | 121.50 | 122.94 | 120.28 | 122.19 | 102,111 | -0.17(-0.14%) |
Dec 03, 2013 | 121.72 | 122.60 | 120.42 | 122.36 | 42,518 | +0.00(+0.00%) |
Dec 02, 2013 | 122.12 | 123.36 | 119.69 | 122.36 | 62,264 | -0.26(-0.21%) |
Nov 29, 2013 | 123.36 | 123.58 | 121.26 | 122.62 | 38,840 | -0.52(-0.42%) |
Nov 27, 2013 | 124.18 | 124.18 | 122.01 | 123.14 | 41,875 | -0.79(-0.64%) |
Nov 26, 2013 | 121.86 | 124.02 | 120.94 | 123.93 | 119,464 | +1.83(+1.50%) |
Nov 25, 2013 | 122.87 | 123.98 | 121.67 | 122.10 | 43,810 | -0.90(-0.73%) |
Nov 22, 2013 | 123.75 | 124.03 | 122.80 | 123.00 | 29,302 | -0.74(-0.60%) |
Nov 21, 2013 | 122.44 | 123.88 | 122.05 | 123.74 | 57,775 | +1.45(+1.19%) |
Nov 20, 2013 | 121.48 | 122.86 | 119.83 | 122.29 | 23,792 | +0.71(+0.58%) |
Nov 19, 2013 | 121.50 | 122.00 | 120.99 | 121.58 | 49,374 | -0.19(-0.16%) |
Nov 18, 2013 | 122.63 | 123.47 | 121.68 | 121.77 | 30,588 | -1.47(-1.19%) |
Nov 15, 2013 | 121.26 | 123.52 | 121.08 | 123.24 | 45,671 | +1.54(+1.27%) |
Nov 14, 2013 | 121.65 | 122.24 | 119.69 | 121.70 | 25,206 | -0.13(-0.11%) |
Nov 13, 2013 | 121.15 | 121.83 | 120.86 | 121.83 | 39,420 | -0.02(-0.02%) |
Nov 12, 2013 | 120.60 | 121.92 | 119.62 | 121.85 | 44,431 | +0.71(+0.59%) |
Nov 11, 2013 | 120.74 | 122.24 | 120.40 | 121.14 | 87,104 | -0.49(-0.40%) |
Nov 08, 2013 | 122.37 | 123.10 | 119.76 | 121.63 | 145,660 | -1.98(-1.60%) |
Nov 07, 2013 | 122.60 | 123.99 | 121.12 | 123.61 | 74,199 | +0.93(+0.76%) |
Nov 06, 2013 | 122.82 | 123.00 | 120.95 | 122.68 | 63,870 | +0.49(+0.40%) |
Nov 05, 2013 | 123.33 | 123.86 | 121.92 | 122.19 | 68,963 | -2.15(-1.73%) |
Nov 04, 2013 | 123.38 | 125.00 | 122.19 | 124.34 | 71,836 | +1.40(+1.14%) |
Nov 01, 2013 | 124.23 | 124.23 | 121.77 | 122.94 | 46,427 | -0.58(-0.47%) |
Oct 31, 2013 | 123.68 | 124.28 | 122.18 | 123.52 | 57,935 | +0.14(+0.11%) |
Oct 30, 2013 | 124.12 | 124.78 | 122.75 | 123.38 | 52,188 | -0.75(-0.60%) |
Oct 29, 2013 | 124.40 | 124.81 | 123.32 | 124.13 | 115,232 | -0.02(-0.02%) |
Oct 28, 2013 | 123.80 | 124.99 | 123.01 | 124.15 | 34,817 | +0.10(+0.08%) |
Oct 25, 2013 | 123.01 | 124.51 | 122.01 | 124.05 | 43,879 | +0.78(+0.63%) |
Oct 24, 2013 | 123.48 | 123.48 | 122.80 | 123.27 | 39,482 | +0.01(+0.01%) |
Oct 23, 2013 | 123.48 | 123.48 | 122.61 | 123.26 | 68,965 | -0.60(-0.48%) |
Oct 22, 2013 | 122.06 | 124.02 | 121.96 | 123.86 | 63,777 | +1.57(+1.28%) |
Oct 21, 2013 | 122.24 | 123.00 | 121.19 | 122.29 | 42,094 | +0.06(+0.05%) |
Oct 18, 2013 | 122.37 | 122.62 | 120.57 | 122.23 | 43,683 | -0.03(-0.02%) |
Oct 17, 2013 | 120.52 | 122.28 | 120.52 | 122.26 | 58,296 | +1.52(+1.26%) |
Oct 16, 2013 | 118.74 | 120.99 | 118.74 | 120.74 | 53,523 | +2.33(+1.97%) |
Oct 15, 2013 | 118.87 | 119.99 | 118.18 | 118.41 | 51,103 | -1.03(-0.86%) |
Oct 14, 2013 | 118.07 | 119.95 | 118.01 | 119.44 | 87,583 | +0.73(+0.61%) |
Oct 11, 2013 | 117.91 | 119.00 | 117.45 | 118.71 | 43,603 | +1.04(+0.88%) |
Oct 10, 2013 | 116.71 | 118.04 | 116.15 | 117.67 | 36,367 | +2.14(+1.85%) |
Oct 09, 2013 | 116.55 | 116.55 | 115.25 | 115.53 | 69,249 | -0.57(-0.49%) |
Oct 08, 2013 | 117.45 | 118.49 | 115.98 | 116.10 | 87,186 | -1.62(-1.38%) |
Oct 07, 2013 | 117.33 | 118.51 | 116.98 | 117.72 | 101,043 | -0.30(-0.25%) |
Oct 04, 2013 | 118.13 | 119.24 | 117.41 | 118.02 | 69,998 | +0.24(+0.20%) |
Oct 03, 2013 | 118.33 | 118.68 | 117.14 | 117.78 | 75,743 | -0.98(-0.83%) |
Oct 02, 2013 | 119.15 | 119.34 | 117.90 | 118.76 | 189,535 | -0.37(-0.31%) |
Oct 01, 2013 | 116.03 | 119.95 | 116.03 | 119.13 | 142,970 | +1.57(+1.34%) |
Sep 30, 2013 | 116.03 | 117.84 | 115.94 | 117.56 | 63,771 | +0.57(+0.49%) |
Sep 27, 2013 | 118.47 | 118.48 | 116.84 | 116.99 | 40,716 | -0.24(-0.20%) |
Sep 26, 2013 | 116.75 | 117.56 | 116.47 | 117.23 | 50,700 | +0.91(+0.78%) |
Sep 25, 2013 | 114.49 | 116.68 | 114.51 | 116.32 | 114,856 | +1.81(+1.58%) |
Sep 24, 2013 | 115.30 | 115.69 | 114.29 | 114.51 | 104,462 | -0.79(-0.69%) |
Sep 23, 2013 | 115.35 | 116.29 | 115.12 | 115.30 | 150,155 | +0.16(+0.14%) |
Sep 20, 2013 | 116.50 | 116.50 | 114.87 | 115.14 | 104,600 | -0.77(-0.66%) |
Sep 19, 2013 | 116.00 | 116.70 | 115.13 | 115.91 | 100,440 | -0.18(-0.16%) |
Sep 18, 2013 | 115.72 | 116.50 | 114.92 | 116.09 | 89,306 | +0.11(+0.09%) |
Sep 17, 2013 | 115.74 | 116.27 | 115.22 | 115.98 | 144,702 | +0.24(+0.21%) |
Sep 16, 2013 | 116.24 | 116.73 | 115.51 | 115.74 | 107,273 | -0.18(-0.16%) |
Sep 13, 2013 | 115.57 | 117.14 | 114.92 | 115.92 | 103,377 | -0.48(-0.41%) |
Sep 12, 2013 | 117.16 | 117.77 | 116.00 | 116.40 | 107,961 | -0.60(-0.51%) |
Sep 11, 2013 | 117.55 | 118.44 | 116.99 | 117.00 | 113,192 | -0.56(-0.48%) |
Sep 10, 2013 | 117.84 | 118.22 | 117.43 | 117.56 | 151,547 | +0.22(+0.19%) |
Sep 09, 2013 | 115.57 | 118.16 | 115.57 | 117.34 | 107,945 | +0.69(+0.59%) |
Sep 06, 2013 | 115.94 | 117.01 | 115.59 | 116.65 | 48,259 | +0.60(+0.52%) |
Sep 05, 2013 | 115.20 | 116.75 | 114.47 | 116.05 | 36,728 | +0.65(+0.56%) |
Sep 04, 2013 | 113.72 | 116.20 | 113.72 | 115.40 | 64,346 | +1.31(+1.15%) |
Sep 03, 2013 | 115.30 | 115.94 | 113.02 | 114.09 | 178,327 | +0.08(+0.07%) |
Aug 30, 2013 | 115.19 | 115.35 | 113.33 | 114.01 | 78,037 | -1.39(-1.20%) |
Aug 29, 2013 | 114.75 | 116.16 | 114.38 | 115.40 | 57,229 | +0.24(+0.21%) |
Aug 28, 2013 | 115.04 | 116.00 | 114.01 | 115.16 | 38,108 | +0.16(+0.14%) |
Aug 27, 2013 | 116.00 | 116.20 | 114.77 | 115.00 | 51,891 | -1.85(-1.58%) |
Aug 26, 2013 | 116.47 | 117.48 | 116.47 | 116.85 | 33,707 | +0.10(+0.09%) |
Aug 23, 2013 | 117.02 | 117.47 | 116.28 | 116.75 | 33,090 | -0.38(-0.32%) |
Aug 22, 2013 | 116.40 | 118.00 | 116.09 | 117.13 | 58,643 | +0.77(+0.66%) |
Aug 21, 2013 | 116.49 | 117.64 | 116.36 | 116.36 | 60,782 | -0.44(-0.38%) |
Aug 20, 2013 | 117.68 | 118.06 | 116.75 | 116.80 | 38,255 | -0.62(-0.53%) |
Aug 19, 2013 | 117.04 | 118.24 | 117.04 | 117.42 | 27,836 | -0.06(-0.05%) |
Aug 16, 2013 | 117.92 | 118.24 | 117.32 | 117.48 | 39,384 | -0.34(-0.29%) |
Aug 15, 2013 | 119.10 | 119.10 | 117.67 | 117.82 | 45,456 | -0.36(-0.30%) |
Aug 14, 2013 | 119.13 | 120.26 | 118.10 | 118.18 | 50,883 | -1.44(-1.20%) |
Aug 13, 2013 | 118.92 | 120.00 | 118.35 | 119.62 | 68,682 | +0.48(+0.40%) |
Aug 12, 2013 | 118.24 | 120.28 | 118.10 | 119.14 | 64,552 | -0.17(-0.14%) |
Aug 09, 2013 | 119.32 | 120.49 | 118.42 | 119.31 | 38,439 | -0.50(-0.42%) |
Aug 08, 2013 | 120.50 | 120.50 | 118.88 | 119.81 | 165,382 | -0.69(-0.57%) |
Aug 07, 2013 | 122.12 | 123.14 | 118.11 | 120.50 | 141,832 | -2.90(-2.35%) |
Aug 06, 2013 | 123.59 | 124.83 | 122.15 | 123.40 | 32,645 | -0.19(-0.15%) |
Aug 05, 2013 | 126.84 | 126.84 | 122.86 | 123.59 | 26,836 | -2.21(-1.76%) |
Aug 02, 2013 | 118.17 | 125.84 | 117.46 | 125.80 | 68,716 | +1.96(+1.58%) |
Aug 01, 2013 | 122.48 | 126.98 | 121.83 | 123.84 | 131,783 | +1.85(+1.52%) |
Jul 31, 2013 | 121.64 | 122.70 | 120.86 | 121.99 | 72,613 | +0.16(+0.13%) |
Jul 30, 2013 | 120.81 | 121.88 | 119.61 | 121.83 | 38,316 | +1.10(+0.91%) |
Jul 29, 2013 | 119.31 | 121.88 | 119.31 | 120.73 | 51,665 | +0.96(+0.80%) |
Jul 26, 2013 | 120.51 | 120.51 | 118.28 | 119.77 | 56,322 | -1.15(-0.95%) |
Jul 25, 2013 | 119.29 | 121.42 | 119.29 | 120.92 | 47,683 | +0.77(+0.64%) |
Jul 24, 2013 | 121.63 | 121.69 | 119.66 | 120.15 | 27,746 | -1.48(-1.22%) |
Jul 23, 2013 | 121.74 | 121.88 | 120.98 | 121.63 | 30,637 | +0.09(+0.07%) |
Jul 22, 2013 | 121.40 | 121.88 | 120.54 | 121.54 | 38,560 | +0.45(+0.37%) |
Jul 19, 2013 | 120.33 | 121.30 | 120.18 | 121.09 | 35,691 | +0.19(+0.16%) |
Jul 18, 2013 | 118.78 | 120.94 | 118.78 | 120.90 | 33,056 | +2.28(+1.92%) |
Jul 17, 2013 | 118.16 | 118.88 | 118.12 | 118.62 | 8,537 | +0.18(+0.15%) |
Jul 16, 2013 | 120.00 | 120.00 | 117.42 | 118.44 | 39,981 | -1.43(-1.19%) |
Jul 15, 2013 | 119.31 | 120.39 | 117.39 | 119.87 | 39,760 | +0.17(+0.14%) |
Jul 12, 2013 | 119.15 | 119.80 | 118.94 | 119.70 | 31,262 | +0.31(+0.26%) |
Jul 11, 2013 | 118.58 | 119.54 | 118.38 | 119.39 | 26,357 | +1.14(+0.96%) |
Jul 10, 2013 | 117.67 | 118.82 | 117.27 | 118.25 | 35,233 | +0.01(+0.01%) |
Jul 09, 2013 | 117.87 | 118.64 | 117.44 | 118.24 | 40,223 | +0.50(+0.42%) |
Jul 08, 2013 | 115.91 | 117.94 | 115.82 | 117.74 | 85,611 | +2.36(+2.05%) |
Jul 05, 2013 | 113.79 | 115.43 | 113.79 | 115.38 | 33,319 | +2.26(+2.00%) |
Jul 03, 2013 | 111.58 | 113.68 | 111.49 | 113.12 | 36,747 | +0.38(+0.34%) |
Jul 02, 2013 | 112.83 | 114.18 | 112.51 | 112.74 | 117,457 | -0.50(-0.44%) |
Jul 01, 2013 | 112.22 | 114.13 | 112.15 | 113.24 | 49,839 | +1.04(+0.93%) |
Jun 28, 2013 | 111.60 | 113.21 | 110.26 | 112.20 | 57,289 | +0.61(+0.55%) |
Jun 27, 2013 | 110.90 | 112.41 | 110.50 | 111.59 | 20,318 | +1.04(+0.94%) |
Jun 26, 2013 | 111.91 | 112.59 | 110.34 | 110.55 | 37,347 | -0.15(-0.14%) |
Jun 25, 2013 | 112.53 | 112.78 | 110.29 | 110.70 | 70,308 | -1.45(-1.29%) |
Jun 24, 2013 | 112.06 | 112.92 | 111.98 | 112.15 | 79,193 | -1.22(-1.08%) |
Jun 21, 2013 | 112.66 | 113.46 | 112.45 | 113.37 | 112,487 | +1.12(+1.00%) |
Jun 20, 2013 | 112.21 | 112.59 | 111.00 | 112.25 | 92,546 | -0.80(-0.71%) |
Jun 19, 2013 | 114.35 | 114.35 | 112.85 | 113.05 | 75,733 | -1.03(-0.90%) |
Jun 18, 2013 | 113.84 | 114.95 | 113.57 | 114.08 | 54,097 | +0.53(+0.47%) |
Jun 17, 2013 | 112.18 | 113.69 | 111.94 | 113.55 | 84,029 | +1.07(+0.95%) |
Jun 14, 2013 | 112.72 | 113.71 | 112.07 | 112.48 | 53,341 | -0.45(-0.40%) |
Jun 13, 2013 | 111.06 | 113.04 | 111.06 | 112.93 | 55,071 | +1.51(+1.36%) |
Jun 12, 2013 | 112.66 | 113.50 | 111.28 | 111.42 | 48,546 | -1.82(-1.61%) |
Jun 11, 2013 | 112.11 | 114.22 | 111.50 | 113.24 | 50,878 | -0.76(-0.67%) |
Jun 10, 2013 | 113.20 | 114.21 | 112.30 | 114.00 | 73,995 | +0.92(+0.81%) |
Jun 07, 2013 | 114.58 | 114.69 | 112.56 | 113.08 | 69,786 | -0.27(-0.24%) |
Jun 06, 2013 | 112.26 | 113.96 | 112.26 | 113.35 | 78,693 | +0.81(+0.72%) |
Jun 05, 2013 | 112.50 | 113.37 | 111.96 | 112.54 | 78,391 | -0.66(-0.58%) |
Jun 04, 2013 | 114.51 | 114.51 | 112.55 | 113.20 | 42,324 | -0.71(-0.62%) |
Jun 03, 2013 | 113.49 | 114.37 | 112.12 | 113.91 | 88,984 | +0.23(+0.20%) |
May 31, 2013 | 114.97 | 114.97 | 113.53 | 113.68 | 52,829 | -1.54(-1.34%) |
May 30, 2013 | 115.15 | 115.45 | 114.54 | 115.22 | 33,141 | +0.69(+0.60%) |
May 29, 2013 | 114.82 | 115.47 | 113.02 | 114.53 | 40,307 | -1.34(-1.16%) |
May 28, 2013 | 115.57 | 116.00 | 115.09 | 115.87 | 59,473 | +0.80(+0.70%) |
May 24, 2013 | 114.10 | 115.53 | 114.00 | 115.07 | 29,420 | -0.50(-0.43%) |
May 23, 2013 | 114.93 | 116.56 | 113.53 | 115.57 | 66,473 | +0.18(+0.16%) |
May 22, 2013 | 115.53 | 117.19 | 114.76 | 115.39 | 165,477 | -0.73(-0.63%) |
May 21, 2013 | 116.13 | 116.63 | 115.74 | 116.12 | 94,512 | -0.29(-0.25%) |
May 20, 2013 | 116.22 | 116.89 | 115.80 | 116.41 | 103,040 | +0.39(+0.34%) |
May 17, 2013 | 116.11 | 117.44 | 115.75 | 116.02 | 111,332 | -1.11(-0.95%) |
May 16, 2013 | 116.95 | 118.13 | 116.22 | 117.13 | 74,941 | +0.22(+0.19%) |
May 15, 2013 | 116.40 | 117.00 | 115.59 | 116.91 | 136,212 | +0.00(+0.00%) |
May 13, 2013 | 117.71 | 117.99 | 116.32 | 116.91 | 60,973 | -0.66(-0.56%) |
May 10, 2013 | 118.38 | 118.46 | 117.28 | 117.57 | 152,589 | -0.43(-0.36%) |
May 09, 2013 | 118.00 | 118.83 | 117.44 | 118.00 | 101,562 | -0.37(-0.31%) |
May 08, 2013 | 113.73 | 124.04 | 112.28 | 118.37 | 374,942 | +6.71(+6.01%) |
May 07, 2013 | 121.37 | 121.37 | 110.02 | 111.66 | 268,944 | -7.91(-6.62%) |
May 06, 2013 | 120.44 | 120.67 | 119.25 | 119.57 | 28,670 | -1.18(-0.98%) |
May 03, 2013 | 119.04 | 121.00 | 118.33 | 120.75 | 62,959 | +2.57(+2.17%) |
May 02, 2013 | 117.80 | 118.98 | 116.93 | 118.18 | 82,762 | +0.59(+0.50%) |