Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 154.91 | 158.13 | 153.31 | 155.27 | 509,200 | -0.61(-0.39%) |
Jan 30, 2014 | 163.78 | 166.18 | 149.62 | 155.88 | 1,155,535 | -5.53(-3.42%) |
Jan 29, 2014 | 161.16 | 162.63 | 160.18 | 161.41 | 576,780 | -0.74(-0.46%) |
Jan 28, 2014 | 158.34 | 162.47 | 158.34 | 162.15 | 626,662 | +3.77(+2.38%) |
Jan 27, 2014 | 160.86 | 162.09 | 155.84 | 158.38 | 383,784 | -2.48(-1.54%) |
Jan 24, 2014 | 163.14 | 164.15 | 160.60 | 160.86 | 288,427 | -3.25(-1.98%) |
Jan 23, 2014 | 165.60 | 165.60 | 163.37 | 164.11 | 318,224 | -0.91(-0.55%) |
Jan 22, 2014 | 166.22 | 167.19 | 163.55 | 165.02 | 217,384 | -0.76(-0.46%) |
Jan 21, 2014 | 166.01 | 168.17 | 165.07 | 165.78 | 195,787 | +0.45(+0.27%) |
Jan 17, 2014 | 164.59 | 165.33 | 165.33 | 165.33 | 209,690 | +1.47(+0.90%) |
Jan 16, 2014 | 164.21 | 165.18 | 160.99 | 163.86 | 486,916 | -0.48(-0.29%) |
Jan 15, 2014 | 164.33 | 165.26 | 163.75 | 164.34 | 206,955 | +0.00(+0.00%) |
Jan 14, 2014 | 162.53 | 165.09 | 161.96 | 164.34 | 265,872 | +2.29(+1.42%) |
Jan 13, 2014 | 162.72 | 163.55 | 161.05 | 162.04 | 292,403 | -0.94(-0.58%) |
Jan 10, 2014 | 159.83 | 163.33 | 158.79 | 162.99 | 231,654 | +3.22(+2.02%) |
Jan 09, 2014 | 159.46 | 161.63 | 158.22 | 159.76 | 150,639 | +0.31(+0.20%) |
Jan 08, 2014 | 158.72 | 159.97 | 157.10 | 159.45 | 263,201 | +0.58(+0.37%) |
Jan 07, 2014 | 158.96 | 160.47 | 157.67 | 158.87 | 232,110 | -0.28(-0.17%) |
Jan 06, 2014 | 160.42 | 160.42 | 155.86 | 159.15 | 576,026 | -2.39(-1.48%) |
Jan 03, 2014 | 162.95 | 163.66 | 161.48 | 161.54 | 198,319 | -1.41(-0.87%) |
Jan 02, 2014 | 164.93 | 165.15 | 161.43 | 162.95 | 188,978 | -2.33(-1.41%) |
Dec 31, 2013 | 166.03 | 165.28 | 165.28 | 165.28 | 158,047 | +0.35(+0.21%) |
Dec 30, 2013 | 165.17 | 166.78 | 164.90 | 164.93 | 171,262 | -0.24(-0.15%) |
Dec 27, 2013 | 165.94 | 167.11 | 164.94 | 165.18 | 93,761 | -0.85(-0.51%) |
Dec 26, 2013 | 164.42 | 166.47 | 163.79 | 166.02 | 127,027 | +1.70(+1.04%) |
Dec 24, 2013 | 162.98 | 165.37 | 162.26 | 164.32 | 82,218 | +1.34(+0.82%) |
Dec 23, 2013 | 166.45 | 166.64 | 162.82 | 162.98 | 228,392 | -2.67(-1.61%) |
Dec 20, 2013 | 166.52 | 167.44 | 165.01 | 165.64 | 293,382 | -0.86(-0.51%) |
Dec 19, 2013 | 167.25 | 168.68 | 164.23 | 166.50 | 350,849 | -1.84(-1.10%) |
Dec 18, 2013 | 166.62 | 168.44 | 164.53 | 168.34 | 311,112 | +2.12(+1.28%) |
Dec 17, 2013 | 166.14 | 167.20 | 165.24 | 166.22 | 293,055 | +0.48(+0.29%) |
Dec 16, 2013 | 165.32 | 167.18 | 163.95 | 165.74 | 158,634 | +1.59(+0.97%) |
Dec 13, 2013 | 162.29 | 164.91 | 162.29 | 164.15 | 172,104 | +1.56(+0.96%) |
Dec 12, 2013 | 161.20 | 164.64 | 160.74 | 162.59 | 277,934 | +1.05(+0.65%) |
Dec 11, 2013 | 162.93 | 162.93 | 159.91 | 161.54 | 241,141 | -0.68(-0.42%) |
Dec 10, 2013 | 162.51 | 163.26 | 160.64 | 162.22 | 189,456 | -0.27(-0.16%) |
Dec 09, 2013 | 163.23 | 164.21 | 159.53 | 162.48 | 189,060 | -0.18(-0.11%) |
Dec 06, 2013 | 163.07 | 164.02 | 161.56 | 162.66 | 133,632 | -0.14(-0.08%) |
Dec 05, 2013 | 162.68 | 163.45 | 161.84 | 162.80 | 190,032 | -0.25(-0.15%) |
Dec 04, 2013 | 162.37 | 164.02 | 159.62 | 163.05 | 149,559 | +0.01(+0.00%) |
Dec 03, 2013 | 160.03 | 165.16 | 156.67 | 163.05 | 285,114 | +2.03(+1.26%) |
Dec 02, 2013 | 157.49 | 162.77 | 156.09 | 161.02 | 205,601 | +3.37(+2.14%) |
Nov 29, 2013 | 158.30 | 158.78 | 157.49 | 157.65 | 81,908 | -0.75(-0.48%) |
Nov 27, 2013 | 160.38 | 161.96 | 157.53 | 158.41 | 300,957 | -2.04(-1.27%) |
Nov 26, 2013 | 158.44 | 162.33 | 157.99 | 160.45 | 194,211 | +1.97(+1.24%) |
Nov 25, 2013 | 163.24 | 163.24 | 158.34 | 158.48 | 245,745 | -4.66(-2.86%) |
Nov 22, 2013 | 163.59 | 164.30 | 161.50 | 163.14 | 173,961 | -0.45(-0.28%) |
Nov 21, 2013 | 161.39 | 164.20 | 161.34 | 163.59 | 137,799 | +2.70(+1.68%) |
Nov 20, 2013 | 160.92 | 163.14 | 160.25 | 160.89 | 173,641 | +0.32(+0.20%) |
Nov 19, 2013 | 162.11 | 162.45 | 160.24 | 160.57 | 135,345 | -1.58(-0.97%) |
Nov 18, 2013 | 164.73 | 166.14 | 161.35 | 162.15 | 160,477 | -2.59(-1.57%) |
Nov 15, 2013 | 165.01 | 165.53 | 163.73 | 164.73 | 205,821 | +0.05(+0.03%) |
Nov 14, 2013 | 164.46 | 165.55 | 163.44 | 164.68 | 113,708 | +0.38(+0.23%) |
Nov 13, 2013 | 162.48 | 164.42 | 160.30 | 164.30 | 108,917 | +1.82(+1.12%) |
Nov 12, 2013 | 164.95 | 165.82 | 161.17 | 162.48 | 179,976 | -2.47(-1.50%) |
Nov 11, 2013 | 165.40 | 166.65 | 163.76 | 164.95 | 183,751 | +0.08(+0.05%) |
Nov 08, 2013 | 157.53 | 165.32 | 157.53 | 164.87 | 499,738 | +7.34(+4.66%) |
Nov 07, 2013 | 162.34 | 163.09 | 157.25 | 157.53 | 283,398 | -4.86(-2.99%) |
Nov 06, 2013 | 164.21 | 165.16 | 160.86 | 162.39 | 159,416 | -0.30(-0.19%) |
Nov 05, 2013 | 163.33 | 164.15 | 161.06 | 162.69 | 226,514 | -0.64(-0.39%) |
Nov 04, 2013 | 164.37 | 164.37 | 162.38 | 163.33 | 278,831 | +1.07(+0.66%) |
Nov 01, 2013 | 161.86 | 163.97 | 160.99 | 162.26 | 374,274 | +0.21(+0.13%) |
Oct 31, 2013 | 163.66 | 164.60 | 161.76 | 162.05 | 364,309 | -1.96(-1.19%) |
Oct 30, 2013 | 166.10 | 167.01 | 163.27 | 164.01 | 423,075 | -1.86(-1.12%) |
Oct 29, 2013 | 163.20 | 166.09 | 163.20 | 165.87 | 304,914 | +2.04(+1.25%) |
Oct 28, 2013 | 164.46 | 165.11 | 162.40 | 163.82 | 346,910 | +0.45(+0.28%) |
Oct 25, 2013 | 165.08 | 166.19 | 162.85 | 163.38 | 324,752 | -1.51(-0.92%) |
Oct 24, 2013 | 161.82 | 165.75 | 159.71 | 164.89 | 436,659 | +3.31(+2.05%) |
Oct 23, 2013 | 164.98 | 164.98 | 159.23 | 161.58 | 629,992 | -3.55(-2.15%) |
Oct 22, 2013 | 170.24 | 171.41 | 163.76 | 165.13 | 710,107 | -4.63(-2.73%) |
Oct 21, 2013 | 171.91 | 173.11 | 169.09 | 169.76 | 502,476 | -0.75(-0.44%) |
Oct 18, 2013 | 164.47 | 171.17 | 164.47 | 170.51 | 449,121 | +6.18(+3.76%) |
Oct 17, 2013 | 162.60 | 167.00 | 155.24 | 164.33 | 1,262,579 | +12.93(+8.54%) |
Oct 16, 2013 | 151.93 | 152.95 | 151.05 | 151.40 | 657,989 | +1.13(+0.75%) |
Oct 15, 2013 | 151.19 | 152.45 | 150.13 | 150.26 | 364,702 | -1.31(-0.86%) |
Oct 14, 2013 | 149.60 | 152.09 | 148.18 | 151.57 | 311,340 | +1.69(+1.12%) |
Oct 11, 2013 | 150.37 | 150.69 | 149.01 | 149.88 | 203,869 | -0.63(-0.42%) |
Oct 10, 2013 | 150.71 | 152.01 | 149.54 | 150.51 | 307,785 | +1.31(+0.87%) |
Oct 09, 2013 | 151.77 | 152.91 | 148.93 | 149.21 | 279,688 | -2.24(-1.48%) |
Oct 08, 2013 | 151.49 | 153.94 | 151.12 | 151.44 | 468,539 | -0.27(-0.18%) |
Oct 07, 2013 | 151.36 | 152.99 | 150.50 | 151.71 | 165,396 | -0.20(-0.13%) |
Oct 04, 2013 | 149.09 | 152.91 | 148.70 | 151.91 | 211,593 | +3.25(+2.19%) |
Oct 03, 2013 | 149.87 | 150.88 | 148.15 | 148.66 | 188,303 | -1.45(-0.97%) |
Oct 02, 2013 | 147.63 | 150.81 | 146.70 | 150.11 | 173,940 | +2.08(+1.41%) |
Oct 01, 2013 | 146.56 | 149.06 | 145.52 | 148.03 | 151,009 | +1.84(+1.26%) |
Sep 30, 2013 | 144.20 | 147.62 | 143.75 | 146.19 | 145,288 | -0.07(-0.05%) |
Sep 27, 2013 | 146.07 | 147.38 | 145.67 | 146.26 | 122,996 | -0.50(-0.34%) |
Sep 26, 2013 | 145.51 | 147.06 | 145.51 | 146.76 | 131,705 | +1.53(+1.05%) |
Sep 25, 2013 | 144.80 | 145.74 | 144.20 | 145.23 | 143,221 | +0.71(+0.49%) |
Sep 24, 2013 | 144.36 | 145.10 | 141.73 | 144.53 | 200,722 | +0.55(+0.38%) |
Sep 23, 2013 | 144.01 | 146.20 | 142.74 | 143.98 | 200,846 | +0.09(+0.06%) |
Sep 20, 2013 | 142.56 | 143.89 | 141.51 | 143.89 | 308,865 | +1.04(+0.73%) |
Sep 19, 2013 | 142.35 | 143.38 | 141.81 | 142.86 | 110,508 | +0.40(+0.28%) |
Sep 18, 2013 | 141.98 | 143.06 | 139.48 | 142.46 | 207,025 | +0.61(+0.43%) |
Sep 17, 2013 | 142.50 | 143.19 | 141.52 | 141.85 | 169,715 | -0.30(-0.21%) |
Sep 16, 2013 | 142.90 | 142.81 | 141.69 | 142.16 | 130,490 | +0.25(+0.18%) |
Sep 13, 2013 | 141.68 | 142.27 | 141.14 | 141.91 | 94,112 | +0.01(+0.01%) |
Sep 12, 2013 | 141.99 | 142.56 | 141.26 | 141.90 | 127,842 | -0.61(-0.43%) |
Sep 11, 2013 | 141.86 | 143.29 | 141.08 | 142.51 | 222,422 | +1.00(+0.71%) |
Sep 10, 2013 | 140.40 | 142.48 | 139.62 | 141.51 | 234,558 | +1.25(+0.89%) |
Sep 09, 2013 | 136.71 | 141.39 | 136.09 | 140.26 | 317,073 | +4.67(+3.45%) |
Sep 06, 2013 | 135.64 | 136.60 | 133.55 | 135.58 | 373,543 | +0.87(+0.65%) |
Sep 05, 2013 | 132.07 | 135.11 | 132.07 | 134.71 | 221,500 | +2.63(+1.99%) |
Sep 04, 2013 | 130.11 | 133.17 | 129.66 | 132.08 | 167,819 | +1.61(+1.23%) |
Sep 03, 2013 | 131.32 | 132.53 | 129.51 | 130.48 | 157,945 | -0.42(-0.32%) |
Aug 30, 2013 | 131.52 | 132.42 | 130.43 | 130.90 | 105,560 | -0.46(-0.35%) |
Aug 29, 2013 | 133.59 | 134.04 | 130.72 | 131.36 | 134,313 | -2.02(-1.52%) |
Aug 28, 2013 | 132.19 | 134.35 | 130.37 | 133.38 | 315,768 | +3.31(+2.54%) |
Aug 27, 2013 | 128.70 | 131.07 | 128.70 | 130.07 | 314,298 | +0.42(+0.33%) |
Aug 26, 2013 | 130.04 | 130.36 | 129.16 | 129.65 | 212,014 | -0.28(-0.22%) |
Aug 23, 2013 | 128.95 | 130.16 | 128.08 | 129.93 | 283,219 | +1.06(+0.82%) |
Aug 22, 2013 | 128.84 | 129.93 | 127.77 | 128.87 | 255,890 | +0.88(+0.69%) |
Aug 21, 2013 | 128.90 | 129.63 | 127.94 | 127.99 | 88,414 | -1.42(-1.10%) |
Aug 20, 2013 | 129.53 | 130.46 | 129.08 | 129.41 | 120,644 | -0.14(-0.11%) |
Aug 19, 2013 | 129.99 | 130.21 | 128.47 | 129.54 | 139,292 | -0.50(-0.39%) |
Aug 16, 2013 | 128.94 | 130.25 | 128.67 | 130.04 | 105,846 | +0.71(+0.55%) |
Aug 15, 2013 | 127.81 | 129.82 | 127.06 | 129.34 | 236,014 | +0.73(+0.57%) |
Aug 14, 2013 | 130.40 | 131.05 | 128.17 | 128.60 | 173,332 | -1.88(-1.44%) |
Aug 13, 2013 | 128.18 | 130.91 | 127.69 | 130.49 | 162,840 | +2.90(+2.28%) |
Aug 12, 2013 | 129.72 | 130.62 | 127.46 | 127.58 | 156,082 | -2.36(-1.82%) |
Aug 09, 2013 | 126.16 | 130.74 | 126.16 | 129.94 | 126,184 | -0.53(-0.41%) |
Aug 08, 2013 | 130.03 | 131.31 | 128.90 | 130.48 | 95,814 | +0.65(+0.50%) |
Aug 07, 2013 | 129.54 | 130.03 | 128.33 | 129.83 | 159,128 | +0.22(+0.17%) |
Aug 06, 2013 | 131.71 | 132.07 | 128.12 | 129.60 | 256,793 | -2.26(-1.72%) |
Aug 05, 2013 | 133.26 | 133.52 | 131.71 | 131.87 | 147,852 | -1.39(-1.04%) |
Aug 02, 2013 | 133.22 | 133.56 | 131.50 | 133.26 | 182,293 | +0.00(+0.00%) |
Aug 01, 2013 | 129.35 | 133.69 | 129.35 | 133.26 | 210,168 | +4.01(+3.10%) |
Jul 31, 2013 | 128.94 | 130.29 | 127.93 | 129.25 | 283,729 | +1.36(+1.06%) |
Jul 30, 2013 | 127.56 | 128.44 | 126.92 | 127.89 | 236,379 | +0.24(+0.19%) |
Jul 29, 2013 | 128.84 | 129.52 | 126.82 | 127.65 | 266,677 | -1.88(-1.45%) |
Jul 26, 2013 | 129.27 | 129.53 | 126.30 | 129.53 | 216,205 | -0.05(-0.04%) |
Jul 25, 2013 | 128.95 | 129.89 | 127.12 | 129.58 | 222,500 | +0.41(+0.32%) |
Jul 24, 2013 | 130.83 | 131.00 | 128.73 | 129.16 | 294,971 | -1.66(-1.27%) |
Jul 23, 2013 | 131.88 | 132.71 | 129.68 | 130.82 | 274,210 | -0.98(-0.75%) |
Jul 22, 2013 | 132.81 | 133.91 | 131.32 | 131.81 | 407,741 | -2.03(-1.52%) |
Jul 19, 2013 | 131.32 | 134.14 | 130.40 | 133.84 | 413,058 | +2.85(+2.18%) |
Jul 18, 2013 | 128.31 | 133.45 | 125.34 | 130.99 | 1,189,832 | -1.72(-1.30%) |
Jul 17, 2013 | 131.64 | 133.36 | 131.37 | 132.71 | 467,986 | +1.82(+1.39%) |
Jul 16, 2013 | 132.34 | 132.34 | 130.04 | 130.88 | 526,192 | -0.97(-0.73%) |
Jul 15, 2013 | 132.80 | 133.06 | 131.06 | 131.85 | 464,307 | -0.95(-0.71%) |
Jul 12, 2013 | 132.53 | 133.75 | 132.17 | 132.80 | 151,419 | +0.10(+0.08%) |
Jul 11, 2013 | 136.47 | 136.47 | 132.62 | 132.69 | 219,399 | -1.91(-1.42%) |
Jul 10, 2013 | 134.49 | 135.47 | 133.92 | 134.61 | 258,406 | -0.38(-0.28%) |
Jul 09, 2013 | 134.97 | 135.95 | 134.41 | 134.99 | 146,163 | +1.17(+0.88%) |
Jul 08, 2013 | 133.18 | 134.63 | 132.43 | 133.81 | 204,381 | +1.79(+1.36%) |
Jul 05, 2013 | 131.79 | 133.41 | 130.68 | 132.02 | 176,066 | +1.34(+1.02%) |
Jul 03, 2013 | 129.59 | 131.31 | 128.82 | 130.68 | 124,495 | +0.92(+0.71%) |
Jul 02, 2013 | 130.48 | 131.52 | 129.28 | 129.76 | 217,860 | -0.71(-0.54%) |
Jul 01, 2013 | 132.10 | 133.33 | 129.56 | 130.47 | 298,514 | -0.28(-0.22%) |
Jun 28, 2013 | 131.60 | 131.99 | 129.97 | 130.75 | 163,643 | -0.93(-0.71%) |
Jun 27, 2013 | 132.29 | 132.30 | 130.51 | 131.68 | 117,476 | +0.00(+0.00%) |
Jun 26, 2013 | 130.73 | 131.79 | 129.70 | 131.68 | 277,683 | +1.59(+1.22%) |
Jun 25, 2013 | 131.72 | 132.73 | 129.43 | 130.10 | 356,992 | +0.51(+0.39%) |
Jun 24, 2013 | 129.44 | 131.91 | 126.74 | 129.59 | 537,991 | +0.03(+0.03%) |
Jun 21, 2013 | 129.51 | 130.87 | 127.04 | 129.56 | 959,764 | +0.69(+0.54%) |
Jun 20, 2013 | 129.60 | 131.22 | 127.82 | 128.87 | 418,443 | -2.47(-1.88%) |
Jun 19, 2013 | 132.87 | 133.91 | 130.97 | 131.34 | 364,079 | -1.11(-0.84%) |
Jun 18, 2013 | 129.62 | 133.31 | 128.46 | 132.45 | 546,832 | +3.32(+2.57%) |
Jun 17, 2013 | 122.63 | 130.15 | 122.53 | 129.13 | 735,907 | +7.72(+6.36%) |
Jun 14, 2013 | 121.19 | 122.33 | 120.79 | 121.42 | 194,158 | +0.22(+0.18%) |
Jun 13, 2013 | 118.16 | 121.42 | 118.16 | 121.20 | 130,613 | +3.05(+2.58%) |
Jun 12, 2013 | 119.40 | 119.90 | 117.80 | 118.15 | 122,904 | +0.00(+0.00%) |
Jun 11, 2013 | 118.33 | 119.91 | 117.87 | 118.15 | 175,689 | -1.75(-1.46%) |
Jun 10, 2013 | 120.90 | 120.90 | 118.43 | 119.90 | 263,929 | -0.80(-0.66%) |
Jun 07, 2013 | 118.73 | 120.98 | 117.22 | 120.70 | 189,931 | +2.72(+2.31%) |
Jun 06, 2013 | 115.55 | 117.98 | 115.13 | 117.98 | 191,702 | +2.42(+2.10%) |
Jun 05, 2013 | 114.74 | 117.11 | 114.68 | 115.55 | 297,629 | -0.27(-0.24%) |
Jun 04, 2013 | 117.93 | 119.11 | 115.36 | 115.83 | 496,474 | -2.43(-2.06%) |
Jun 03, 2013 | 118.63 | 118.64 | 115.76 | 118.26 | 272,171 | -0.51(-0.43%) |
May 31, 2013 | 118.86 | 120.74 | 118.18 | 118.77 | 265,927 | -0.76(-0.63%) |
May 30, 2013 | 121.77 | 122.17 | 119.36 | 119.53 | 247,111 | -2.36(-1.94%) |
May 29, 2013 | 122.50 | 123.49 | 121.40 | 121.89 | 152,409 | -1.59(-1.29%) |
May 28, 2013 | 124.67 | 125.34 | 120.66 | 123.48 | 336,767 | -0.21(-0.17%) |
May 24, 2013 | 122.10 | 124.03 | 120.03 | 123.68 | 261,796 | +0.55(+0.45%) |
May 23, 2013 | 122.53 | 123.67 | 121.55 | 123.13 | 466,077 | -1.72(-1.38%) |
May 22, 2013 | 126.49 | 127.18 | 124.33 | 124.86 | 193,011 | -1.71(-1.35%) |
May 21, 2013 | 126.36 | 127.56 | 124.74 | 126.56 | 140,382 | +0.08(+0.06%) |
May 20, 2013 | 125.99 | 127.16 | 125.70 | 126.49 | 245,254 | +0.23(+0.18%) |
May 17, 2013 | 125.01 | 126.77 | 124.98 | 126.25 | 309,795 | +1.58(+1.27%) |
May 16, 2013 | 124.73 | 125.43 | 123.45 | 124.67 | 192,160 | -0.12(-0.10%) |
May 15, 2013 | 125.64 | 126.54 | 124.54 | 124.80 | 169,721 | -1.69(-1.34%) |
May 13, 2013 | 126.85 | 126.85 | 124.76 | 126.49 | 199,339 | -0.28(-0.22%) |
May 10, 2013 | 125.01 | 126.87 | 124.67 | 126.77 | 216,625 | +1.93(+1.55%) |
May 09, 2013 | 126.31 | 126.31 | 124.49 | 124.84 | 133,906 | -1.59(-1.25%) |
May 08, 2013 | 125.75 | 126.57 | 125.27 | 126.42 | 177,557 | +0.91(+0.72%) |
May 07, 2013 | 124.41 | 125.97 | 123.31 | 125.52 | 257,997 | +2.03(+1.64%) |
May 06, 2013 | 124.69 | 124.92 | 122.80 | 123.49 | 263,498 | -1.50(-1.20%) |
May 03, 2013 | 122.58 | 125.56 | 123.06 | 124.99 | 343,263 | +1.93(+1.57%) |
May 02, 2013 | 122.33 | 123.75 | 122.33 | 123.06 | 256,872 | +1.08(+0.88%) |
May 01, 2013 | 123.24 | 123.79 | 121.25 | 121.98 | 345,493 | -2.84(-2.27%) |
Apr 30, 2013 | 122.48 | 125.11 | 121.19 | 124.82 | 268,386 | +1.81(+1.47%) |
Apr 29, 2013 | 121.37 | 123.47 | 120.17 | 123.01 | 248,031 | +2.24(+1.86%) |
Apr 26, 2013 | 122.76 | 122.42 | 120.39 | 120.77 | 390,616 | -1.66(-1.35%) |
Apr 25, 2013 | 125.87 | 126.12 | 122.38 | 122.42 | 301,956 | -2.17(-1.74%) |
Apr 24, 2013 | 125.02 | 126.63 | 124.09 | 124.60 | 450,415 | +0.53(+0.43%) |
Apr 23, 2013 | 124.55 | 125.50 | 123.32 | 124.06 | 226,234 | -0.13(-0.10%) |
Apr 22, 2013 | 120.27 | 125.39 | 120.24 | 124.19 | 705,721 | +4.19(+3.49%) |
Apr 19, 2013 | 119.25 | 120.29 | 116.69 | 120.00 | 593,733 | +2.58(+2.20%) |
Apr 18, 2013 | 120.34 | 120.34 | 115.27 | 117.42 | 1,025,934 | +8.83(+8.13%) |
Apr 17, 2013 | 111.03 | 111.03 | 106.90 | 108.60 | 647,300 | -2.93(-2.63%) |
Apr 16, 2013 | 109.94 | 111.62 | 109.25 | 111.53 | 402,010 | +2.62(+2.41%) |
Apr 15, 2013 | 115.15 | 115.51 | 108.67 | 108.91 | 777,468 | -8.26(-7.05%) |
Apr 12, 2013 | 118.87 | 118.87 | 116.03 | 117.16 | 219,693 | -1.69(-1.42%) |
Apr 11, 2013 | 119.15 | 119.28 | 117.27 | 118.85 | 252,363 | +0.40(+0.34%) |
Apr 10, 2013 | 115.70 | 118.63 | 115.70 | 118.45 | 228,190 | +2.86(+2.47%) |
Apr 09, 2013 | 114.33 | 116.36 | 114.32 | 115.59 | 227,118 | +1.30(+1.14%) |
Apr 08, 2013 | 114.48 | 115.74 | 113.75 | 114.29 | 243,861 | -0.22(-0.19%) |
Apr 05, 2013 | 111.98 | 114.77 | 111.35 | 114.51 | 147,663 | +1.50(+1.33%) |
Apr 04, 2013 | 113.11 | 113.54 | 112.35 | 113.01 | 198,001 | -0.18(-0.16%) |
Apr 03, 2013 | 116.92 | 116.92 | 112.17 | 113.19 | 287,320 | -3.68(-3.15%) |
Apr 02, 2013 | 115.68 | 117.60 | 115.59 | 116.87 | 166,882 | +1.50(+1.30%) |
Apr 01, 2013 | 118.71 | 118.80 | 114.45 | 115.38 | 262,082 | -3.27(-2.75%) |
Mar 28, 2013 | 119.25 | 119.36 | 117.65 | 118.64 | 210,303 | -0.71(-0.60%) |
Mar 27, 2013 | 118.42 | 119.67 | 118.09 | 119.36 | 208,511 | +0.37(+0.31%) |
Mar 26, 2013 | 118.25 | 119.33 | 117.16 | 118.99 | 275,150 | +1.03(+0.88%) |
Mar 25, 2013 | 119.35 | 119.68 | 117.64 | 117.95 | 331,935 | -1.12(-0.94%) |
Mar 22, 2013 | 117.78 | 119.91 | 117.78 | 119.07 | 211,187 | +1.45(+1.23%) |
Mar 21, 2013 | 118.76 | 118.76 | 116.69 | 117.63 | 242,678 | -1.38(-1.16%) |
Mar 20, 2013 | 119.07 | 119.45 | 116.82 | 119.00 | 270,446 | +0.71(+0.60%) |
Mar 19, 2013 | 117.89 | 118.42 | 116.45 | 118.29 | 385,200 | +0.39(+0.33%) |
Mar 18, 2013 | 116.23 | 118.48 | 116.09 | 117.90 | 260,337 | +0.33(+0.28%) |
Mar 15, 2013 | 118.95 | 119.44 | 117.18 | 117.58 | 296,857 | -0.95(-0.80%) |
Mar 14, 2013 | 116.45 | 119.60 | 116.45 | 118.52 | 283,169 | +2.12(+1.83%) |
Mar 13, 2013 | 115.02 | 117.09 | 114.70 | 116.40 | 199,966 | +1.24(+1.08%) |
Mar 12, 2013 | 116.19 | 116.42 | 114.10 | 115.16 | 234,802 | -1.46(-1.25%) |
Mar 11, 2013 | 116.88 | 118.01 | 115.09 | 116.62 | 176,099 | +0.14(+0.12%) |
Mar 08, 2013 | 116.95 | 117.42 | 115.73 | 116.48 | 312,803 | +0.21(+0.18%) |
Mar 07, 2013 | 117.20 | 117.71 | 115.47 | 116.28 | 499,144 | -0.71(-0.61%) |
Mar 06, 2013 | 117.80 | 118.36 | 115.65 | 116.99 | 345,498 | -0.44(-0.37%) |
Mar 05, 2013 | 116.05 | 118.86 | 115.22 | 117.43 | 502,424 | +2.25(+1.95%) |
Mar 04, 2013 | 116.97 | 117.51 | 114.17 | 115.19 | 322,119 | -2.13(-1.82%) |
Mar 01, 2013 | 116.33 | 117.71 | 114.98 | 117.32 | 193,039 | -0.66(-0.56%) |
Feb 28, 2013 | 117.79 | 118.26 | 116.70 | 117.98 | 217,608 | +0.68(+0.58%) |
Feb 27, 2013 | 115.06 | 118.71 | 114.75 | 117.30 | 297,173 | +2.63(+2.30%) |
Feb 26, 2013 | 113.95 | 116.02 | 113.37 | 114.67 | 469,948 | +1.26(+1.11%) |
Feb 25, 2013 | 117.84 | 118.93 | 113.28 | 113.41 | 296,921 | -3.82(-3.26%) |
Feb 22, 2013 | 116.78 | 120.36 | 114.96 | 117.22 | 747,361 | +1.19(+1.02%) |
Feb 21, 2013 | 114.42 | 116.25 | 113.63 | 116.04 | 646,498 | +0.77(+0.66%) |
Feb 20, 2013 | 116.30 | 118.29 | 115.01 | 115.27 | 716,986 | -1.36(-1.17%) |
Feb 19, 2013 | 115.06 | 116.99 | 114.81 | 116.63 | 265,750 | +2.02(+1.76%) |
Feb 15, 2013 | 114.87 | 115.46 | 113.55 | 114.61 | 272,953 | -0.66(-0.57%) |
Feb 14, 2013 | 113.04 | 116.66 | 113.04 | 115.27 | 322,019 | +1.64(+1.45%) |
Feb 13, 2013 | 113.31 | 114.30 | 112.78 | 113.63 | 156,756 | +0.42(+0.37%) |
Feb 12, 2013 | 113.13 | 113.75 | 112.69 | 113.21 | 217,755 | +0.09(+0.08%) |
Feb 11, 2013 | 112.99 | 113.33 | 111.92 | 113.12 | 253,313 | -0.27(-0.23%) |
Feb 08, 2013 | 111.84 | 113.57 | 111.84 | 113.39 | 335,495 | +1.39(+1.24%) |
Feb 07, 2013 | 111.83 | 113.22 | 110.24 | 111.99 | 464,212 | +0.45(+0.40%) |
Feb 06, 2013 | 113.72 | 113.83 | 111.27 | 111.55 | 620,797 | -3.13(-2.73%) |
Feb 04, 2013 | 114.69 | 118.33 | 114.17 | 114.68 | 993,164 | -0.90(-0.78%) |