Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 132.54 | 132.28 | 132.28 | 132.28 | 4,303,872 | -0.15(-0.12%) |
Aug 28, 2014 | 132.54 | 132.84 | 132.18 | 132.44 | 2,639,938 | -0.61(-0.46%) |
Aug 27, 2014 | 132.64 | 133.40 | 132.49 | 133.05 | 4,159,031 | +0.61(+0.46%) |
Aug 26, 2014 | 133.50 | 133.76 | 132.44 | 132.44 | 5,167,935 | -0.97(-0.72%) |
Aug 25, 2014 | 133.15 | 133.86 | 132.49 | 133.40 | 4,290,548 | +0.25(+0.19%) |
Aug 22, 2014 | 134.12 | 134.17 | 132.94 | 133.15 | 4,474,826 | -1.43(-1.06%) |
Aug 21, 2014 | 134.52 | 134.68 | 134.01 | 134.57 | 4,356,848 | +0.36(+0.27%) |
Aug 20, 2014 | 132.79 | 134.42 | 132.69 | 134.22 | 5,662,345 | +1.58(+1.19%) |
Aug 19, 2014 | 133.10 | 133.20 | 132.74 | 132.64 | 3,168,777 | -0.10(-0.08%) |
Aug 18, 2014 | 131.72 | 132.74 | 131.62 | 132.74 | 5,264,577 | +2.19(+1.68%) |
Aug 15, 2014 | 132.13 | 132.23 | 129.94 | 130.55 | 5,532,132 | -1.22(-0.93%) |
Aug 14, 2014 | 131.82 | 132.08 | 131.01 | 131.77 | 4,580,637 | +0.25(+0.19%) |
Aug 13, 2014 | 130.96 | 131.98 | 130.86 | 131.52 | 3,902,457 | +1.12(+0.86%) |
Aug 12, 2014 | 131.62 | 131.67 | 130.35 | 130.40 | 4,277,823 | -0.92(-0.70%) |
Aug 11, 2014 | 131.57 | 132.38 | 130.96 | 131.31 | 5,474,061 | +0.66(+0.51%) |
Aug 08, 2014 | 129.63 | 130.70 | 128.82 | 130.65 | 4,503,312 | +0.81(+0.63%) |
Aug 07, 2014 | 130.40 | 130.86 | 129.43 | 129.84 | 7,103,774 | +0.31(+0.24%) |
Aug 06, 2014 | 127.95 | 130.19 | 127.75 | 129.53 | 9,273,983 | +2.14(+1.68%) |
Aug 05, 2014 | 127.80 | 128.77 | 127.04 | 127.39 | 5,427,307 | -1.27(-0.99%) |
Aug 04, 2014 | 128.97 | 129.43 | 127.80 | 128.67 | 5,505,419 | -0.41(-0.32%) |
Aug 01, 2014 | 127.65 | 129.12 | 126.02 | 129.07 | 7,895,284 | +1.02(+0.79%) |
Jul 31, 2014 | 129.99 | 130.14 | 128.06 | 128.06 | 7,443,003 | -2.49(-1.91%) |
Jul 30, 2014 | 130.25 | 131.31 | 129.33 | 130.55 | 5,074,551 | +0.97(+0.75%) |
Jul 29, 2014 | 130.19 | 130.96 | 129.58 | 129.58 | 4,424,402 | -0.71(-0.55%) |
Jul 28, 2014 | 130.70 | 131.01 | 129.53 | 130.30 | 6,477,639 | -1.02(-0.78%) |
Jul 25, 2014 | 132.23 | 132.33 | 131.01 | 131.31 | 4,838,099 | -0.76(-0.58%) |
Jul 24, 2014 | 132.13 | 132.79 | 131.88 | 132.08 | 4,322,561 | +0.15(+0.12%) |
Jul 23, 2014 | 132.74 | 132.84 | 131.93 | 131.93 | 6,280,077 | -0.56(-0.42%) |
Jul 22, 2014 | 132.74 | 132.89 | 131.62 | 132.49 | 6,776,159 | +0.20(+0.15%) |
Jul 21, 2014 | 134.06 | 134.06 | 130.96 | 132.28 | 11,634,719 | -2.44(-1.81%) |
Jul 18, 2014 | 136.31 | 136.36 | 133.66 | 134.73 | 10,881,047 | -0.76(-0.56%) |
Jul 17, 2014 | 137.07 | 137.37 | 135.44 | 135.49 | 7,362,538 | -2.09(-1.52%) |
Jul 16, 2014 | 135.90 | 138.21 | 135.75 | 137.58 | 9,224,294 | +2.09(+1.54%) |
Jul 15, 2014 | 136.20 | 136.46 | 135.18 | 135.49 | 8,138,581 | -0.25(-0.19%) |
Jul 14, 2014 | 135.59 | 136.76 | 135.54 | 135.75 | 4,946,199 | +0.56(+0.41%) |
Jul 11, 2014 | 133.35 | 135.18 | 133.00 | 135.18 | 6,960,402 | +1.78(+1.34%) |
Jul 10, 2014 | 133.05 | 133.86 | 132.89 | 133.40 | 6,520,253 | -0.61(-0.46%) |
Jul 09, 2014 | 134.57 | 134.57 | 133.71 | 134.01 | 7,422,579 | -0.25(-0.19%) |
Jul 08, 2014 | 135.54 | 135.69 | 134.17 | 134.27 | 5,704,509 | -1.94(-1.42%) |
Jul 07, 2014 | 136.46 | 136.66 | 135.85 | 136.20 | 4,957,150 | -0.56(-0.41%) |
Jul 03, 2014 | 136.51 | 136.76 | 136.76 | 136.76 | 4,028,894 | +1.27(+0.94%) |
Jul 02, 2014 | 134.17 | 135.69 | 134.12 | 135.49 | 4,171,553 | +1.07(+0.80%) |
Jul 01, 2014 | 133.76 | 134.93 | 133.71 | 134.42 | 5,508,301 | +0.61(+0.46%) |
Jun 30, 2014 | 134.62 | 134.68 | 133.50 | 133.81 | 5,825,151 | -0.76(-0.57%) |
Jun 27, 2014 | 133.86 | 134.57 | 133.56 | 134.57 | 6,905,483 | +0.71(+0.53%) |
Jun 26, 2014 | 134.73 | 134.73 | 133.40 | 133.86 | 4,533,715 | -0.66(-0.49%) |
Jun 25, 2014 | 134.78 | 134.98 | 134.12 | 134.52 | 5,141,758 | -0.81(-0.60%) |
Jun 24, 2014 | 135.75 | 136.87 | 134.98 | 135.34 | 5,185,493 | -0.51(-0.37%) |
Jun 23, 2014 | 137.73 | 137.78 | 135.44 | 135.85 | 6,127,018 | -1.48(-1.08%) |
Jun 20, 2014 | 137.58 | 137.68 | 136.81 | 137.32 | 9,772,429 | +0.20(+0.15%) |
Jun 19, 2014 | 135.75 | 137.37 | 135.75 | 137.12 | 6,200,638 | +1.32(+0.97%) |
Jun 18, 2014 | 135.75 | 136.05 | 134.78 | 135.79 | 5,186,929 | +0.10(+0.07%) |
Jun 17, 2014 | 135.29 | 136.25 | 134.74 | 135.69 | 4,215,578 | +0.25(+0.19%) |
Jun 16, 2014 | 136.10 | 136.20 | 135.09 | 135.44 | 5,189,506 | -1.11(-0.81%) |
Jun 13, 2014 | 135.75 | 136.70 | 135.75 | 136.55 | 3,788,749 | +0.40(+0.30%) |
Jun 12, 2014 | 136.86 | 137.16 | 135.79 | 136.15 | 5,095,772 | -0.96(-0.70%) |
Jun 11, 2014 | 137.97 | 138.17 | 136.65 | 137.11 | 4,886,979 | -1.31(-0.95%) |
Jun 10, 2014 | 137.92 | 138.67 | 137.56 | 138.42 | 4,281,934 | +1.16(+0.85%) |
Jun 06, 2014 | 135.29 | 137.56 | 135.14 | 137.26 | 6,680,505 | +2.07(+1.53%) |
Jun 05, 2014 | 134.03 | 135.24 | 133.57 | 135.19 | 4,951,985 | +1.11(+0.83%) |
Jun 04, 2014 | 135.04 | 135.04 | 134.03 | 134.08 | 3,936,231 | -1.21(-0.90%) |
Jun 03, 2014 | 135.09 | 135.39 | 134.68 | 135.29 | 3,687,127 | -0.20(-0.15%) |
Jun 02, 2014 | 134.89 | 135.59 | 134.38 | 135.49 | 3,390,743 | +0.20(+0.15%) |
May 30, 2014 | 134.53 | 135.29 | 134.33 | 135.29 | 3,749,202 | +0.25(+0.19%) |
May 29, 2014 | 134.78 | 135.04 | 134.08 | 135.04 | 2,967,675 | +0.40(+0.30%) |
May 28, 2014 | 134.13 | 134.89 | 134.00 | 134.63 | 3,598,433 | +0.45(+0.34%) |
May 27, 2014 | 134.08 | 134.48 | 133.57 | 134.18 | 3,622,556 | +0.30(+0.23%) |
May 23, 2014 | 134.08 | 133.88 | 133.88 | 133.88 | 2,937,226 | -0.17(-0.13%) |
May 22, 2014 | 133.42 | 134.08 | 132.87 | 134.05 | 1,969,906 | +0.27(+0.20%) |
May 21, 2014 | 133.17 | 133.93 | 133.07 | 133.78 | 3,434,925 | +0.96(+0.72%) |
May 20, 2014 | 134.38 | 134.43 | 132.06 | 132.82 | 4,642,345 | -1.56(-1.16%) |
May 19, 2014 | 134.08 | 134.78 | 133.72 | 134.38 | 3,583,515 | -0.30(-0.22%) |
May 16, 2014 | 133.78 | 134.74 | 133.17 | 134.68 | 5,711,383 | +0.35(+0.26%) |
May 15, 2014 | 134.94 | 135.34 | 132.92 | 134.33 | 6,684,732 | -0.81(-0.60%) |
May 14, 2014 | 135.90 | 136.13 | 134.68 | 135.14 | 4,103,818 | -0.81(-0.59%) |
May 13, 2014 | 135.79 | 136.10 | 135.20 | 135.95 | 4,055,087 | +0.35(+0.26%) |
May 12, 2014 | 134.23 | 135.64 | 133.88 | 135.59 | 4,684,193 | +2.17(+1.63%) |
May 09, 2014 | 134.13 | 134.18 | 132.87 | 133.42 | 3,453,021 | -0.10(-0.08%) |
May 08, 2014 | 133.72 | 134.33 | 132.82 | 133.52 | 4,135,694 | -0.45(-0.34%) |
May 07, 2014 | 132.66 | 133.98 | 132.66 | 133.98 | 4,809,068 | +1.72(+1.30%) |
May 06, 2014 | 133.88 | 133.98 | 132.26 | 132.26 | 4,761,711 | -1.97(-1.47%) |
May 05, 2014 | 134.78 | 134.78 | 133.83 | 134.23 | 3,269,159 | -0.51(-0.37%) |
May 02, 2014 | 135.19 | 135.69 | 134.63 | 134.74 | 4,648,182 | -0.45(-0.34%) |
May 01, 2014 | 134.99 | 135.49 | 134.53 | 135.19 | 5,101,574 | -0.61(-0.45%) |
Apr 30, 2014 | 135.34 | 135.85 | 134.58 | 135.79 | 5,765,969 | +0.66(+0.49%) |
Apr 29, 2014 | 135.49 | 135.75 | 134.28 | 135.14 | 5,467,019 | -0.10(-0.07%) |
Apr 28, 2014 | 134.94 | 135.59 | 133.98 | 135.24 | 6,837,140 | +0.91(+0.68%) |
Apr 25, 2014 | 134.18 | 135.34 | 134.08 | 134.33 | 6,683,715 | +0.71(+0.53%) |
Apr 24, 2014 | 133.52 | 134.53 | 132.46 | 133.62 | 5,053,688 | +0.20(+0.15%) |
Apr 23, 2014 | 134.18 | 134.63 | 133.27 | 133.42 | 5,754,114 | -0.81(-0.60%) |
Apr 22, 2014 | 134.84 | 135.19 | 134.18 | 134.23 | 5,460,632 | -0.05(-0.04%) |
Apr 21, 2014 | 134.48 | 134.89 | 134.13 | 134.28 | 4,971,636 | +0.15(+0.11%) |
Apr 17, 2014 | 133.67 | 134.13 | 134.13 | 134.13 | 13,793,683 | +2.22(+1.68%) |
Apr 16, 2014 | 131.35 | 132.31 | 130.75 | 131.91 | 6,624,308 | +1.52(+1.16%) |
Apr 15, 2014 | 129.63 | 130.75 | 129.18 | 130.39 | 5,989,121 | +0.56(+0.43%) |
Apr 14, 2014 | 129.18 | 130.04 | 128.42 | 129.84 | 4,962,877 | +1.41(+1.10%) |
Apr 11, 2014 | 128.83 | 129.99 | 128.42 | 128.42 | 7,391,125 | -0.76(-0.59%) |
Apr 10, 2014 | 131.75 | 131.86 | 129.13 | 129.18 | 7,180,667 | -1.87(-1.43%) |
Apr 09, 2014 | 130.59 | 131.10 | 129.23 | 131.05 | 4,971,299 | +1.01(+0.78%) |
Apr 08, 2014 | 130.09 | 130.90 | 129.63 | 130.04 | 5,314,874 | -0.50(-0.39%) |
Apr 07, 2014 | 131.05 | 131.50 | 129.99 | 130.54 | 6,003,607 | -0.86(-0.65%) |
Apr 04, 2014 | 133.17 | 133.32 | 131.25 | 131.40 | 6,562,496 | -1.06(-0.80%) |
Apr 03, 2014 | 132.06 | 132.59 | 131.55 | 132.46 | 4,386,158 | +0.96(+0.73%) |
Apr 02, 2014 | 130.90 | 131.60 | 130.64 | 131.50 | 5,217,961 | +0.86(+0.66%) |
Apr 01, 2014 | 130.44 | 131.25 | 130.04 | 130.64 | 5,641,877 | -0.10(-0.08%) |
Mar 31, 2014 | 131.40 | 131.71 | 130.34 | 130.75 | 6,350,439 | +0.05(+0.04%) |
Mar 28, 2014 | 130.80 | 131.40 | 130.19 | 130.69 | 5,879,433 | +0.35(+0.27%) |
Mar 27, 2014 | 129.18 | 130.54 | 128.83 | 130.34 | 5,838,134 | +0.96(+0.74%) |
Mar 26, 2014 | 130.29 | 130.90 | 129.33 | 129.38 | 6,267,161 | -0.40(-0.31%) |
Mar 25, 2014 | 129.18 | 129.84 | 128.22 | 129.79 | 6,154,469 | +1.47(+1.14%) |
Mar 24, 2014 | 128.72 | 128.93 | 127.26 | 128.32 | 6,167,317 | +0.05(+0.04%) |
Mar 21, 2014 | 129.74 | 130.44 | 127.97 | 128.27 | 10,927,396 | +0.66(+0.51%) |
Mar 20, 2014 | 128.12 | 128.12 | 126.86 | 127.61 | 7,066,304 | -0.05(-0.04%) |
Mar 19, 2014 | 129.48 | 129.79 | 126.81 | 127.67 | 6,972,479 | -1.87(-1.44%) |
Mar 18, 2014 | 128.88 | 129.94 | 128.62 | 129.53 | 4,680,231 | +1.11(+0.87%) |
Mar 17, 2014 | 127.56 | 129.43 | 127.51 | 128.42 | 9,018,878 | +1.62(+1.27%) |
Mar 14, 2014 | 127.51 | 128.17 | 126.70 | 126.81 | 5,833,884 | -1.16(-0.91%) |
Mar 13, 2014 | 131.30 | 131.30 | 127.29 | 127.97 | 7,492,842 | -2.12(-1.63%) |
Mar 12, 2014 | 129.69 | 130.44 | 129.43 | 130.09 | 4,645,325 | -0.71(-0.54%) |
Mar 11, 2014 | 131.60 | 131.80 | 130.09 | 130.80 | 4,923,326 | -0.71(-0.54%) |
Mar 10, 2014 | 131.91 | 131.96 | 130.47 | 131.50 | 4,408,411 | -0.45(-0.34%) |
Mar 07, 2014 | 132.97 | 133.07 | 131.15 | 131.96 | 5,404,175 | -0.46(-0.34%) |
Mar 06, 2014 | 131.60 | 132.72 | 131.40 | 132.41 | 6,911,367 | +1.47(+1.12%) |
Mar 05, 2014 | 130.19 | 131.10 | 129.53 | 130.95 | 5,915,564 | +1.41(+1.09%) |
Mar 04, 2014 | 128.88 | 129.94 | 128.59 | 129.53 | 7,252,256 | +2.68(+2.11%) |
Mar 03, 2014 | 127.31 | 127.31 | 125.85 | 126.86 | 6,773,915 | -1.77(-1.37%) |
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%) |