Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 169.62 | 173.81 | 168.18 | 172.98 | 2,039,643 | +0.24(+0.14%) |
Apr 29, 2014 | 166.60 | 173.82 | 165.81 | 172.75 | 2,966,078 | +8.46(+5.15%) |
Apr 28, 2014 | 171.19 | 173.38 | 159.87 | 164.29 | 4,429,542 | -6.66(-3.90%) |
Apr 25, 2014 | 179.20 | 179.81 | 169.84 | 170.95 | 2,894,991 | -9.88(-5.46%) |
Apr 24, 2014 | 177.42 | 181.05 | 174.86 | 180.82 | 2,962,225 | +5.35(+3.05%) |
Apr 23, 2014 | 183.81 | 184.56 | 174.30 | 175.47 | 2,491,455 | -7.87(-4.29%) |
Apr 22, 2014 | 176.47 | 184.10 | 175.48 | 183.34 | 2,194,937 | +9.88(+5.70%) |
Apr 21, 2014 | 176.05 | 178.08 | 171.92 | 173.45 | 1,576,321 | -3.02(-1.71%) |
Apr 17, 2014 | 173.58 | 176.47 | 176.47 | 176.47 | 2,194,315 | +2.55(+1.46%) |
Apr 16, 2014 | 173.67 | 177.32 | 172.14 | 173.93 | 2,868,870 | +1.85(+1.08%) |
Apr 15, 2014 | 178.37 | 179.54 | 165.14 | 172.08 | 4,586,019 | -6.43(-3.60%) |
Apr 14, 2014 | 180.53 | 184.96 | 176.47 | 178.51 | 2,355,863 | -0.79(-0.44%) |
Apr 11, 2014 | 176.50 | 181.50 | 174.77 | 179.30 | 2,012,209 | +0.42(+0.23%) |
Apr 10, 2014 | 188.37 | 190.62 | 177.57 | 178.88 | 2,449,968 | -8.03(-4.29%) |
Apr 09, 2014 | 183.80 | 188.44 | 181.91 | 186.91 | 1,925,685 | +6.30(+3.49%) |
Apr 08, 2014 | 178.88 | 182.41 | 176.00 | 180.60 | 2,589,674 | +1.83(+1.02%) |
Apr 07, 2014 | 180.55 | 180.70 | 175.05 | 178.77 | 2,879,657 | -2.49(-1.37%) |
Apr 04, 2014 | 189.35 | 191.31 | 179.64 | 181.26 | 2,104,631 | -7.37(-3.90%) |
Apr 03, 2014 | 192.55 | 194.95 | 186.90 | 188.62 | 1,437,826 | -4.36(-2.26%) |
Apr 02, 2014 | 195.14 | 195.50 | 191.55 | 192.98 | 1,164,894 | +0.24(+0.12%) |
Apr 01, 2014 | 194.64 | 195.99 | 192.04 | 192.74 | 1,993,029 | +4.27(+2.26%) |
Mar 31, 2014 | 186.55 | 191.48 | 186.13 | 188.48 | 1,979,133 | +3.94(+2.13%) |
Mar 28, 2014 | 181.66 | 187.08 | 180.69 | 184.54 | 2,492,992 | +3.18(+1.75%) |
Mar 27, 2014 | 179.45 | 181.70 | 175.67 | 181.36 | 3,234,090 | -0.94(-0.52%) |
Mar 26, 2014 | 187.39 | 187.50 | 180.51 | 182.30 | 3,113,005 | -3.93(-2.11%) |
Mar 25, 2014 | 191.06 | 192.33 | 186.19 | 186.23 | 1,878,835 | -4.06(-2.14%) |
Mar 24, 2014 | 192.78 | 192.92 | 186.02 | 190.29 | 1,576,294 | -1.62(-0.84%) |
Mar 21, 2014 | 193.07 | 196.79 | 191.79 | 191.91 | 1,513,219 | -2.03(-1.05%) |
Mar 20, 2014 | 192.84 | 194.63 | 190.28 | 193.94 | 1,392,348 | -0.36(-0.18%) |
Mar 19, 2014 | 198.48 | 200.42 | 193.25 | 194.30 | 1,234,997 | -4.50(-2.27%) |
Mar 18, 2014 | 197.96 | 200.99 | 196.91 | 198.80 | 1,054,695 | +0.88(+0.45%) |
Mar 17, 2014 | 195.62 | 199.68 | 194.73 | 197.92 | 1,433,369 | +3.08(+1.58%) |
Mar 14, 2014 | 195.40 | 196.44 | 192.75 | 194.84 | 2,009,589 | -2.19(-1.11%) |
Mar 13, 2014 | 203.62 | 204.44 | 195.83 | 197.03 | 1,683,340 | -6.20(-3.05%) |
Mar 12, 2014 | 202.56 | 203.74 | 200.29 | 203.23 | 1,509,571 | -0.50(-0.25%) |
Mar 11, 2014 | 205.31 | 208.04 | 202.69 | 203.73 | 1,322,988 | -0.37(-0.18%) |
Mar 10, 2014 | 209.31 | 209.46 | 203.32 | 204.10 | 1,566,310 | -5.16(-2.47%) |
Mar 07, 2014 | 211.13 | 211.47 | 207.84 | 209.26 | 1,000,148 | -1.00(-0.48%) |
Mar 06, 2014 | 211.25 | 211.34 | 209.56 | 210.26 | 1,336,582 | +0.06(+0.03%) |
Mar 05, 2014 | 211.02 | 211.52 | 208.37 | 210.20 | 1,063,965 | -0.16(-0.08%) |
Mar 04, 2014 | 208.08 | 210.41 | 207.39 | 210.37 | 1,366,089 | +4.30(+2.09%) |
Mar 03, 2014 | 203.26 | 207.51 | 201.98 | 206.06 | 2,035,201 | +0.33(+0.16%) |
Feb 28, 2014 | 205.37 | 207.01 | 203.20 | 205.73 | 1,750,977 | +0.45(+0.22%) |
Feb 27, 2014 | 201.59 | 205.50 | 200.41 | 205.28 | 1,707,438 | +4.30(+2.14%) |
Feb 26, 2014 | 200.11 | 203.65 | 198.92 | 200.98 | 1,687,200 | +1.48(+0.74%) |
Feb 25, 2014 | 200.87 | 204.06 | 198.20 | 199.51 | 1,990,549 | -0.37(-0.19%) |
Feb 24, 2014 | 195.55 | 200.74 | 193.74 | 199.88 | 2,072,607 | +6.14(+3.17%) |
Feb 21, 2014 | 190.47 | 194.08 | 188.21 | 193.74 | 2,111,325 | +4.11(+2.17%) |
Feb 20, 2014 | 187.46 | 191.68 | 187.45 | 189.62 | 2,053,865 | +2.19(+1.17%) |
Feb 19, 2014 | 189.47 | 190.04 | 185.98 | 187.43 | 1,792,431 | -2.70(-1.42%) |
Feb 18, 2014 | 188.53 | 191.62 | 187.93 | 190.13 | 1,496,370 | +1.49(+0.79%) |
Feb 14, 2014 | 186.91 | 188.64 | 188.64 | 188.64 | 1,111,831 | +0.90(+0.48%) |
Feb 13, 2014 | 185.82 | 189.84 | 184.96 | 187.74 | 1,827,076 | +0.13(+0.07%) |
Feb 12, 2014 | 190.80 | 191.74 | 186.65 | 187.60 | 1,667,777 | -2.69(-1.41%) |
Feb 11, 2014 | 188.36 | 190.84 | 186.80 | 190.29 | 1,922,942 | +2.69(+1.43%) |
Feb 10, 2014 | 187.44 | 189.50 | 186.73 | 187.60 | 2,256,483 | +0.36(+0.19%) |
Feb 07, 2014 | 183.85 | 187.67 | 182.26 | 187.25 | 1,973,757 | +4.43(+2.42%) |
Feb 06, 2014 | 179.60 | 183.49 | 178.01 | 182.82 | 2,316,860 | +6.03(+3.41%) |
Feb 05, 2014 | 171.25 | 178.01 | 170.59 | 176.79 | 3,908,377 | -3.38(-1.87%) |
Feb 04, 2014 | 178.44 | 180.68 | 175.88 | 180.16 | 2,558,953 | +3.44(+1.95%) |
Feb 03, 2014 | 182.28 | 182.75 | 173.62 | 176.72 | 3,956,757 | -6.71(-3.66%) |
Jan 31, 2014 | 173.18 | 185.53 | 172.37 | 183.43 | 5,696,259 | +13.42(+7.90%) |
Jan 30, 2014 | 165.69 | 171.03 | 164.92 | 170.00 | 2,923,056 | +6.44(+3.94%) |
Jan 29, 2014 | 164.98 | 165.81 | 162.93 | 163.56 | 2,032,099 | -2.77(-1.66%) |
Jan 28, 2014 | 162.82 | 167.72 | 162.82 | 166.33 | 1,890,975 | +4.49(+2.77%) |
Jan 27, 2014 | 164.57 | 165.18 | 159.47 | 161.84 | 3,551,503 | -1.11(-0.68%) |
Jan 24, 2014 | 172.01 | 172.39 | 162.79 | 162.94 | 3,667,218 | -10.22(-5.90%) |
Jan 23, 2014 | 174.21 | 174.55 | 171.87 | 173.17 | 2,084,247 | -2.98(-1.69%) |
Jan 22, 2014 | 176.68 | 176.75 | 173.82 | 176.15 | 2,094,439 | -2.94(-1.64%) |
Jan 21, 2014 | 182.70 | 183.06 | 177.15 | 179.08 | 2,151,839 | -2.89(-1.59%) |
Jan 17, 2014 | 176.56 | 181.97 | 181.97 | 181.97 | 2,022,164 | +4.73(+2.67%) |
Jan 16, 2014 | 176.37 | 177.27 | 175.34 | 177.24 | 1,071,982 | -0.01(-0.00%) |
Jan 15, 2014 | 175.14 | 177.51 | 174.71 | 177.25 | 1,214,978 | +2.11(+1.20%) |
Jan 14, 2014 | 172.05 | 175.43 | 170.87 | 175.14 | 1,881,328 | +3.48(+2.03%) |
Jan 13, 2014 | 173.88 | 176.95 | 171.56 | 171.66 | 1,917,678 | -2.86(-1.64%) |
Jan 10, 2014 | 172.40 | 174.84 | 170.64 | 174.52 | 1,367,039 | +1.76(+1.02%) |
Jan 09, 2014 | 173.58 | 174.21 | 171.39 | 172.75 | 1,455,973 | -0.44(-0.25%) |
Jan 08, 2014 | 170.98 | 173.29 | 169.89 | 173.19 | 1,665,708 | +3.19(+1.88%) |
Jan 07, 2014 | 165.90 | 171.16 | 165.90 | 170.00 | 1,998,286 | +4.77(+2.88%) |
Jan 06, 2014 | 167.29 | 167.75 | 164.68 | 165.24 | 1,525,204 | -0.12(-0.07%) |
Jan 03, 2014 | 167.17 | 167.68 | 164.61 | 165.36 | 1,386,284 | -1.64(-0.98%) |
Jan 02, 2014 | 163.79 | 168.63 | 162.93 | 166.99 | 3,620,613 | +3.15(+1.92%) |
Dec 31, 2013 | 163.08 | 163.84 | 163.84 | 163.84 | 867,065 | +0.78(+0.48%) |
Dec 30, 2013 | 160.99 | 163.99 | 160.88 | 163.07 | 2,309,765 | +1.72(+1.07%) |
Dec 27, 2013 | 161.31 | 161.90 | 160.32 | 161.35 | 696,353 | +0.18(+0.11%) |
Dec 26, 2013 | 159.75 | 161.63 | 159.29 | 161.17 | 820,705 | +1.51(+0.95%) |
Dec 24, 2013 | 156.91 | 160.97 | 156.23 | 159.66 | 1,022,374 | +3.46(+2.21%) |
Dec 23, 2013 | 157.47 | 157.47 | 155.24 | 156.20 | 950,292 | -0.17(-0.11%) |
Dec 20, 2013 | 156.93 | 156.98 | 153.45 | 156.37 | 1,819,048 | +0.20(+0.13%) |
Dec 19, 2013 | 156.92 | 158.06 | 154.44 | 156.17 | 1,241,286 | -1.32(-0.84%) |
Dec 18, 2013 | 154.84 | 157.73 | 153.12 | 157.48 | 1,357,660 | +3.53(+2.30%) |
Dec 17, 2013 | 154.58 | 155.24 | 152.57 | 153.95 | 1,256,638 | -0.29(-0.19%) |
Dec 16, 2013 | 154.56 | 156.42 | 152.90 | 154.24 | 1,520,213 | +0.89(+0.58%) |
Dec 13, 2013 | 152.72 | 153.76 | 151.79 | 153.34 | 1,148,155 | +1.92(+1.26%) |
Dec 12, 2013 | 152.57 | 153.89 | 150.57 | 151.43 | 1,514,623 | -1.02(-0.67%) |
Dec 11, 2013 | 153.30 | 154.76 | 151.87 | 152.45 | 1,900,106 | -0.38(-0.25%) |
Dec 10, 2013 | 150.58 | 153.34 | 148.83 | 152.83 | 2,063,646 | +2.21(+1.47%) |
Dec 09, 2013 | 146.37 | 151.12 | 146.37 | 150.62 | 3,065,022 | +4.53(+3.10%) |
Dec 06, 2013 | 145.95 | 146.79 | 143.18 | 146.09 | 0 | +1.48(+1.02%) |
Dec 05, 2013 | 141.46 | 145.84 | 140.97 | 144.61 | 2,007,777 | +3.06(+2.16%) |
Dec 04, 2013 | 137.28 | 142.57 | 136.78 | 141.55 | 1,859,267 | +3.77(+2.74%) |
Dec 03, 2013 | 138.36 | 139.51 | 136.57 | 137.78 | 1,516,154 | -1.21(-0.87%) |
Dec 02, 2013 | 139.68 | 141.20 | 138.46 | 138.98 | 889,116 | -0.95(-0.68%) |
Nov 29, 2013 | 139.92 | 141.24 | 139.16 | 139.94 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 138.52 | 140.43 | 137.94 | 139.68 | 0 | +1.32(+0.95%) |
Nov 26, 2013 | 138.12 | 139.06 | 137.52 | 138.36 | 642,414 | +0.28(+0.20%) |
Nov 25, 2013 | 137.64 | 138.87 | 137.43 | 138.08 | 756,944 | +1.03(+0.75%) |
Nov 22, 2013 | 138.00 | 138.38 | 135.93 | 137.05 | 0 | -0.91(-0.66%) |
Nov 21, 2013 | 134.96 | 139.20 | 134.41 | 137.96 | 3,411,133 | +4.34(+3.24%) |
Nov 20, 2013 | 135.38 | 135.79 | 132.86 | 133.63 | 924,673 | -0.68(-0.51%) |
Nov 19, 2013 | 137.68 | 138.20 | 133.41 | 134.31 | 1,647,538 | -3.70(-2.68%) |
Nov 18, 2013 | 138.82 | 140.59 | 137.51 | 138.01 | 1,071,398 | +0.17(+0.12%) |
Nov 15, 2013 | 139.60 | 140.55 | 137.19 | 137.84 | 0 | -1.76(-1.26%) |
Nov 14, 2013 | 140.93 | 141.09 | 138.98 | 139.60 | 859,559 | +0.94(+0.68%) |
Nov 12, 2013 | 136.54 | 138.89 | 136.19 | 138.66 | 3,373,582 | +1.95(+1.42%) |
Nov 11, 2013 | 135.86 | 137.67 | 134.99 | 136.72 | 875,420 | +1.09(+0.81%) |
Nov 08, 2013 | 132.43 | 136.06 | 132.43 | 135.62 | 0 | +3.48(+2.63%) |
Nov 07, 2013 | 136.73 | 136.98 | 132.03 | 132.14 | 3,165,471 | -4.03(-2.96%) |
Nov 06, 2013 | 138.14 | 138.26 | 135.38 | 136.18 | 1,533,219 | -0.68(-0.50%) |
Nov 05, 2013 | 136.69 | 137.84 | 136.31 | 136.86 | 1,311,947 | -0.24(-0.18%) |
Nov 04, 2013 | 138.24 | 138.66 | 136.63 | 137.10 | 1,257,096 | -1.00(-0.72%) |
Nov 01, 2013 | 137.49 | 138.30 | 137.04 | 138.09 | 0 | +1.19(+0.87%) |
Oct 31, 2013 | 138.82 | 139.60 | 136.39 | 136.90 | 1,282,201 | -2.72(-1.95%) |
Oct 30, 2013 | 139.98 | 141.61 | 138.34 | 139.62 | 1,115,880 | +0.62(+0.44%) |
Oct 29, 2013 | 139.07 | 139.07 | 137.32 | 139.00 | 899,464 | +0.33(+0.24%) |
Oct 28, 2013 | 138.41 | 139.07 | 136.28 | 138.67 | 1,427,707 | +0.18(+0.13%) |
Oct 25, 2013 | 138.39 | 139.09 | 134.88 | 138.49 | 0 | -3.85(-2.70%) |
Oct 24, 2013 | 138.14 | 142.64 | 137.44 | 142.34 | 1,817,684 | +5.26(+3.84%) |
Oct 23, 2013 | 139.72 | 140.15 | 136.85 | 137.07 | 1,782,082 | -2.91(-2.08%) |
Oct 22, 2013 | 142.57 | 142.77 | 138.60 | 139.98 | 2,093,710 | -2.59(-1.81%) |
Oct 21, 2013 | 141.99 | 142.74 | 141.33 | 142.57 | 1,103,553 | +1.00(+0.70%) |
Oct 18, 2013 | 140.99 | 142.25 | 140.11 | 141.57 | 1,223,298 | +2.03(+1.45%) |
Oct 17, 2013 | 138.67 | 139.86 | 137.61 | 139.54 | 1,198,917 | +0.73(+0.52%) |
Oct 16, 2013 | 138.51 | 140.64 | 137.81 | 138.82 | 1,209,161 | +1.14(+0.83%) |
Oct 15, 2013 | 138.14 | 140.12 | 136.86 | 137.68 | 2,073,257 | +0.04(+0.03%) |
Oct 14, 2013 | 136.49 | 138.19 | 135.59 | 137.64 | 1,071,037 | +0.44(+0.32%) |
Oct 11, 2013 | 133.66 | 137.34 | 133.66 | 137.20 | 0 | +3.51(+2.62%) |
Oct 10, 2013 | 130.93 | 134.77 | 130.93 | 133.69 | 1,597,655 | +3.80(+2.93%) |
Oct 09, 2013 | 130.43 | 130.89 | 128.27 | 129.88 | 1,589,571 | +0.43(+0.33%) |
Oct 08, 2013 | 131.50 | 133.01 | 129.11 | 129.46 | 1,861,872 | -1.51(-1.15%) |
Oct 07, 2013 | 130.96 | 132.24 | 130.22 | 130.96 | 1,334,680 | -0.94(-0.71%) |
Oct 04, 2013 | 131.02 | 132.63 | 130.77 | 131.90 | 0 | -0.40(-0.30%) |
Oct 03, 2013 | 133.20 | 133.67 | 131.02 | 132.30 | 2,644,244 | -0.57(-0.43%) |
Oct 02, 2013 | 131.16 | 133.09 | 130.80 | 132.87 | 1,140,628 | +1.05(+0.80%) |
Oct 01, 2013 | 129.95 | 131.88 | 129.89 | 131.81 | 2,034,074 | +1.70(+1.30%) |
Sep 30, 2013 | 128.81 | 130.84 | 127.96 | 130.12 | 1,304,504 | +0.01(+0.01%) |
Sep 27, 2013 | 130.95 | 131.13 | 129.54 | 130.11 | 0 | -1.43(-1.09%) |
Sep 26, 2013 | 130.12 | 131.63 | 130.03 | 131.54 | 1,336,532 | +1.75(+1.35%) |
Sep 25, 2013 | 129.05 | 130.21 | 128.15 | 129.79 | 1,954,202 | +1.23(+0.95%) |
Sep 24, 2013 | 127.28 | 129.69 | 127.11 | 128.56 | 841,294 | +0.90(+0.70%) |
Sep 23, 2013 | 127.67 | 128.16 | 126.99 | 127.66 | 1,015,310 | -0.16(-0.12%) |
Sep 20, 2013 | 127.63 | 128.35 | 126.71 | 127.82 | 0 | +0.54(+0.43%) |
Sep 19, 2013 | 126.65 | 127.64 | 125.83 | 127.28 | 0 | +1.26(+1.00%) |
Sep 18, 2013 | 123.86 | 126.38 | 123.58 | 126.01 | 0 | +1.87(+1.50%) |
Sep 17, 2013 | 123.87 | 125.33 | 123.77 | 124.14 | 0 | +0.64(+0.52%) |
Sep 16, 2013 | 125.18 | 125.06 | 123.28 | 123.50 | 0 | -0.31(-0.25%) |
Sep 13, 2013 | 123.60 | 124.19 | 122.61 | 123.81 | 0 | +0.58(+0.47%) |
Sep 12, 2013 | 124.55 | 124.55 | 122.48 | 123.23 | 659,936 | -1.01(-0.81%) |
Sep 11, 2013 | 123.31 | 124.50 | 122.58 | 124.24 | 0 | +1.34(+1.09%) |
Sep 10, 2013 | 120.61 | 123.44 | 120.45 | 122.89 | 1,654,079 | +3.20(+2.68%) |
Sep 09, 2013 | 118.10 | 120.52 | 118.03 | 119.69 | 1,235,390 | +1.58(+1.34%) |
Sep 06, 2013 | 118.36 | 118.72 | 116.30 | 118.11 | 0 | +0.61(+0.52%) |
Sep 05, 2013 | 116.60 | 118.04 | 116.31 | 117.50 | 849,050 | +1.08(+0.93%) |
Sep 04, 2013 | 116.53 | 117.25 | 115.70 | 116.42 | 1,710,634 | -0.25(-0.21%) |
Sep 03, 2013 | 117.18 | 118.48 | 116.36 | 116.67 | 0 | +0.53(+0.45%) |
Aug 30, 2013 | 117.42 | 117.46 | 115.50 | 116.14 | 0 | -0.68(-0.59%) |
Aug 29, 2013 | 115.70 | 117.49 | 115.56 | 116.83 | 0 | +0.91(+0.78%) |
Aug 28, 2013 | 114.77 | 116.52 | 114.21 | 115.92 | 1,220,607 | +1.28(+1.12%) |
Aug 27, 2013 | 116.27 | 116.90 | 114.26 | 114.63 | 1,197,246 | -3.07(-2.61%) |
Aug 26, 2013 | 116.76 | 120.26 | 116.76 | 117.71 | 0 | +0.84(+0.72%) |
Aug 23, 2013 | 116.32 | 117.14 | 115.98 | 116.87 | 0 | +0.55(+0.47%) |
Aug 22, 2013 | 114.91 | 116.84 | 114.77 | 116.32 | 851,120 | +1.83(+1.60%) |
Aug 21, 2013 | 115.04 | 115.84 | 113.79 | 114.49 | 1,016,887 | -0.71(-0.62%) |
Aug 20, 2013 | 114.76 | 115.94 | 114.56 | 115.20 | 0 | +0.59(+0.52%) |
Aug 19, 2013 | 113.92 | 116.36 | 113.65 | 114.61 | 0 | +0.50(+0.44%) |
Aug 16, 2013 | 114.76 | 115.96 | 114.03 | 114.11 | 0 | -0.42(-0.37%) |
Aug 15, 2013 | 114.49 | 114.96 | 113.38 | 114.53 | 1,141,630 | -0.90(-0.78%) |
Aug 14, 2013 | 114.95 | 115.81 | 114.57 | 115.42 | 2,754,624 | +0.45(+0.39%) |
Aug 13, 2013 | 114.38 | 115.60 | 113.73 | 114.97 | 897,590 | +0.98(+0.86%) |
Aug 12, 2013 | 113.15 | 114.77 | 112.87 | 113.99 | 714,576 | +0.25(+0.22%) |
Aug 09, 2013 | 114.53 | 114.90 | 113.04 | 113.75 | 854,427 | -1.09(-0.95%) |
Aug 08, 2013 | 114.03 | 115.41 | 113.28 | 114.83 | 1,305,451 | +1.19(+1.04%) |
Aug 07, 2013 | 113.76 | 114.31 | 112.39 | 113.65 | 1,401,935 | -0.14(-0.12%) |
Aug 06, 2013 | 115.19 | 115.64 | 113.34 | 113.78 | 1,263,420 | -1.41(-1.22%) |
Aug 05, 2013 | 113.70 | 115.32 | 113.70 | 115.19 | 1,229,021 | +0.86(+0.75%) |
Aug 02, 2013 | 112.37 | 114.60 | 111.53 | 114.33 | 1,733,700 | +1.97(+1.75%) |
Aug 01, 2013 | 110.58 | 112.88 | 109.84 | 112.36 | 1,851,382 | +3.52(+3.24%) |
Jul 31, 2013 | 109.60 | 110.16 | 108.41 | 108.84 | 0 | +0.05(+0.05%) |
Jul 30, 2013 | 108.32 | 109.83 | 107.83 | 108.79 | 0 | +1.47(+1.37%) |
Jul 29, 2013 | 105.38 | 108.73 | 105.30 | 107.32 | 0 | +0.24(+0.22%) |
Jul 26, 2013 | 105.06 | 107.28 | 105.06 | 107.08 | 0 | +0.67(+0.63%) |
Jul 25, 2013 | 107.20 | 107.64 | 104.98 | 106.41 | 0 | -0.79(-0.74%) |
Jul 24, 2013 | 108.47 | 108.55 | 106.59 | 107.20 | 0 | -0.32(-0.30%) |
Jul 23, 2013 | 108.88 | 109.22 | 107.45 | 107.52 | 0 | -1.52(-1.39%) |
Jul 22, 2013 | 107.52 | 109.26 | 107.25 | 109.04 | 1,750,390 | +0.24(+0.22%) |
Jul 19, 2013 | 108.98 | 108.98 | 107.93 | 108.81 | 1,144,660 | -0.01(-0.01%) |
Jul 18, 2013 | 107.61 | 109.54 | 107.61 | 108.81 | 1,166,634 | +1.61(+1.50%) |
Jul 17, 2013 | 108.85 | 109.08 | 107.07 | 107.20 | 1,051,204 | -1.10(-1.01%) |
Jul 16, 2013 | 108.33 | 109.09 | 107.25 | 108.30 | 0 | +0.39(+0.36%) |
Jul 15, 2013 | 106.92 | 108.59 | 106.74 | 107.91 | 1,544,177 | +0.99(+0.93%) |
Jul 12, 2013 | 107.43 | 107.78 | 106.09 | 106.92 | 0 | -0.69(-0.65%) |
Jul 11, 2013 | 105.87 | 108.29 | 104.85 | 107.61 | 3,012,992 | +3.56(+3.43%) |
Jul 10, 2013 | 103.37 | 104.28 | 102.98 | 104.05 | 0 | +0.56(+0.54%) |
Jul 09, 2013 | 104.00 | 103.82 | 102.60 | 103.49 | 0 | -0.32(-0.31%) |
Jul 08, 2013 | 104.09 | 105.54 | 103.65 | 103.81 | 1,782,258 | -0.08(-0.08%) |
Jul 05, 2013 | 104.16 | 104.60 | 102.64 | 103.89 | 0 | +0.77(+0.75%) |
Jul 03, 2013 | 102.35 | 103.83 | 101.84 | 103.12 | 0 | -0.03(-0.03%) |
Jul 02, 2013 | 104.96 | 105.58 | 102.12 | 103.16 | 0 | -1.86(-1.77%) |
Jul 01, 2013 | 105.69 | 106.73 | 104.87 | 105.02 | 0 | +0.40(+0.38%) |
Jun 28, 2013 | 104.97 | 105.67 | 104.56 | 104.62 | 1,412,026 | -0.52(-0.49%) |
Jun 27, 2013 | 104.70 | 106.03 | 104.28 | 105.14 | 0 | +1.12(+1.08%) |
Jun 26, 2013 | 104.24 | 105.83 | 103.52 | 104.02 | 0 | +1.33(+1.30%) |
Jun 25, 2013 | 103.35 | 104.19 | 102.64 | 102.68 | 0 | +1.21(+1.19%) |
Jun 24, 2013 | 103.53 | 103.83 | 99.61 | 101.47 | 0 | -4.55(-4.30%) |
Jun 21, 2013 | 108.72 | 109.23 | 104.13 | 106.03 | 3,934,605 | -2.03(-1.88%) |
Jun 20, 2013 | 111.58 | 111.60 | 106.79 | 108.05 | 0 | -4.65(-4.13%) |
Jun 19, 2013 | 114.66 | 114.66 | 112.56 | 112.71 | 0 | -1.18(-1.03%) |
Jun 18, 2013 | 113.53 | 114.78 | 113.30 | 113.88 | 1,168,181 | +0.74(+0.66%) |
Jun 17, 2013 | 112.00 | 114.66 | 111.28 | 113.14 | 0 | +2.66(+2.40%) |
Jun 14, 2013 | 111.16 | 112.09 | 109.90 | 110.48 | 0 | -1.13(-1.01%) |
Jun 13, 2013 | 109.19 | 112.04 | 108.05 | 111.61 | 1,391,793 | +2.15(+1.97%) |
Jun 12, 2013 | 110.77 | 111.43 | 109.11 | 109.46 | 1,109,757 | -0.73(-0.66%) |
Jun 11, 2013 | 111.75 | 111.98 | 109.75 | 110.19 | 1,696,038 | -3.42(-3.01%) |
Jun 10, 2013 | 112.79 | 114.79 | 112.42 | 113.61 | 0 | +1.19(+1.06%) |
Jun 07, 2013 | 111.00 | 112.90 | 110.52 | 112.41 | 0 | +2.09(+1.90%) |
Jun 06, 2013 | 109.14 | 110.52 | 108.74 | 110.32 | 0 | +0.95(+0.87%) |
Jun 05, 2013 | 111.17 | 112.00 | 108.74 | 109.37 | 0 | -2.50(-2.24%) |
Jun 04, 2013 | 112.73 | 113.23 | 110.60 | 111.87 | 0 | -1.03(-0.91%) |
Jun 03, 2013 | 111.35 | 113.00 | 110.11 | 112.90 | 1,601,381 | +1.81(+1.63%) |
May 31, 2013 | 112.15 | 113.66 | 111.09 | 111.09 | 1,312,106 | -1.82(-1.62%) |
May 30, 2013 | 113.62 | 113.95 | 112.73 | 112.92 | 3,000,939 | -0.29(-0.26%) |
May 29, 2013 | 114.76 | 115.28 | 112.68 | 113.21 | 1,327,561 | -1.72(-1.49%) |
May 28, 2013 | 114.19 | 116.52 | 114.07 | 114.93 | 1,267,654 | +2.19(+1.94%) |
May 24, 2013 | 112.13 | 113.18 | 111.59 | 112.74 | 0 | -0.45(-0.40%) |
May 23, 2013 | 114.28 | 114.46 | 112.30 | 113.19 | 1,785,850 | -2.61(-2.25%) |
May 22, 2013 | 117.06 | 118.53 | 115.15 | 115.80 | 0 | -0.65(-0.55%) |
May 21, 2013 | 117.12 | 117.86 | 115.67 | 116.44 | 0 | -0.56(-0.48%) |
May 20, 2013 | 115.67 | 117.37 | 115.31 | 117.00 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.93 | 115.80 | 114.55 | 115.27 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.63 | 115.49 | 113.63 | 113.93 | 1,171,227 | -0.33(-0.29%) |
May 15, 2013 | 115.94 | 116.42 | 113.61 | 114.26 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.79 | 114.77 | 113.02 | 114.75 | 0 | +1.03(+0.91%) |
May 10, 2013 | 114.18 | 114.81 | 113.42 | 113.72 | 0 | -0.37(-0.32%) |
May 09, 2013 | 113.09 | 114.53 | 112.22 | 114.09 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.68 | 114.39 | 112.86 | 113.51 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.84 | 114.07 | 112.40 | 113.51 | 0 | +0.95(+0.84%) |
May 06, 2013 | 112.70 | 113.91 | 112.05 | 112.56 | 0 | -0.10(-0.09%) |
May 03, 2013 | 112.19 | 112.82 | 110.89 | 112.66 | 0 | +1.77(+1.60%) |
May 02, 2013 | 111.32 | 112.36 | 110.43 | 110.89 | 0 | +0.33(+0.29%) |