Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 120.65 | 120.86 | 119.46 | 120.09 | 7,984,890 | +0.32(+0.27%) |
Jan 30, 2014 | 119.67 | 120.22 | 119.60 | 119.77 | 8,746,515 | -2.70(-2.20%) |
Jan 29, 2014 | 122.19 | 122.51 | 121.13 | 122.47 | 12,247,744 | +1.52(+1.26%) |
Jan 28, 2014 | 121.32 | 121.40 | 120.41 | 120.95 | 5,146,837 | -0.01(-0.01%) |
Jan 27, 2014 | 121.65 | 122.06 | 120.72 | 120.96 | 7,525,200 | -1.33(-1.09%) |
Jan 24, 2014 | 122.06 | 122.50 | 121.55 | 122.29 | 8,540,453 | +0.50(+0.41%) |
Jan 23, 2014 | 120.97 | 122.02 | 120.97 | 121.79 | 11,026,377 | +2.60(+2.18%) |
Jan 22, 2014 | 119.65 | 119.77 | 119.17 | 119.19 | 4,881,151 | -0.51(-0.43%) |
Jan 21, 2014 | 119.23 | 119.97 | 119.23 | 119.70 | 6,674,553 | -1.23(-1.02%) |
Jan 17, 2014 | 120.35 | 120.93 | 120.93 | 120.93 | 7,923,400 | +1.14(+0.95%) |
Jan 16, 2014 | 119.84 | 119.96 | 119.57 | 119.79 | 3,948,788 | +0.13(+0.11%) |
Jan 15, 2014 | 119.89 | 119.81 | 119.11 | 119.66 | 5,472,514 | -0.23(-0.19%) |
Jan 14, 2014 | 120.54 | 121.06 | 119.72 | 119.89 | 7,501,739 | -1.13(-0.93%) |
Jan 13, 2014 | 120.27 | 121.04 | 120.20 | 121.02 | 5,872,212 | +0.76(+0.63%) |
Jan 10, 2014 | 119.72 | 120.43 | 119.58 | 120.26 | 7,994,809 | +1.80(+1.52%) |
Jan 09, 2014 | 118.11 | 118.69 | 117.99 | 118.46 | 3,970,230 | +0.34(+0.29%) |
Jan 08, 2014 | 117.99 | 118.52 | 117.50 | 118.12 | 7,427,685 | -0.70(-0.59%) |
Jan 07, 2014 | 118.46 | 118.92 | 118.13 | 118.82 | 6,429,050 | -0.68(-0.57%) |
Jan 06, 2014 | 119.76 | 120.39 | 117.11 | 119.50 | 10,106,016 | +0.21(+0.18%) |
Jan 03, 2014 | 118.64 | 119.62 | 118.59 | 119.29 | 5,879,119 | +1.29(+1.09%) |
Jan 02, 2014 | 117.93 | 118.73 | 117.75 | 118.00 | 7,549,626 | +1.88(+1.62%) |
Dec 31, 2013 | 114.61 | 116.12 | 116.12 | 116.12 | 12,835,900 | +0.73(+0.63%) |
Dec 30, 2013 | 116.37 | 116.40 | 115.18 | 115.39 | 6,694,760 | -1.73(-1.48%) |
Dec 27, 2013 | 117.31 | 117.38 | 116.85 | 117.12 | 4,207,991 | +0.38(+0.33%) |
Dec 26, 2013 | 117.23 | 117.23 | 116.65 | 116.74 | 3,868,208 | +0.64(+0.55%) |
Dec 24, 2013 | 115.79 | 116.29 | 115.71 | 116.10 | 3,353,940 | +0.53(+0.46%) |
Dec 23, 2013 | 115.61 | 116.12 | 115.43 | 115.57 | 6,237,138 | -0.37(-0.32%) |
Dec 20, 2013 | 115.38 | 116.47 | 115.06 | 115.94 | 14,697,716 | +1.12(+0.98%) |
Dec 19, 2013 | 115.95 | 116.06 | 114.50 | 114.82 | 15,949,204 | -2.79(-2.37%) |
Dec 18, 2013 | 119.00 | 120.05 | 117.29 | 117.61 | 16,246,133 | -1.04(-0.88%) |
Dec 17, 2013 | 118.97 | 119.90 | 118.37 | 118.65 | 8,574,629 | -1.04(-0.87%) |
Dec 16, 2013 | 119.25 | 120.77 | 118.97 | 119.69 | 8,189,452 | +0.31(+0.26%) |
Dec 13, 2013 | 118.90 | 119.49 | 118.76 | 119.38 | 6,484,891 | +1.09(+0.92%) |
Dec 12, 2013 | 118.59 | 118.82 | 118.03 | 118.29 | 8,770,679 | -2.57(-2.13%) |
Dec 11, 2013 | 121.49 | 121.81 | 120.76 | 120.86 | 9,926,662 | -0.96(-0.79%) |
Dec 10, 2013 | 122.14 | 122.32 | 121.47 | 121.82 | 9,154,455 | +2.10(+1.75%) |
Dec 09, 2013 | 118.99 | 119.92 | 118.95 | 119.72 | 5,491,444 | +1.17(+0.99%) |
Dec 06, 2013 | 118.86 | 119.26 | 118.01 | 118.55 | 7,910,040 | +0.25(+0.21%) |
Dec 05, 2013 | 118.20 | 119.24 | 117.41 | 118.30 | 10,245,440 | -1.66(-1.38%) |
Dec 04, 2013 | 118.33 | 120.76 | 118.16 | 119.96 | 9,094,772 | +2.00(+1.70%) |
Dec 03, 2013 | 117.58 | 118.31 | 117.58 | 117.96 | 6,984,847 | +0.38(+0.32%) |
Dec 02, 2013 | 119.20 | 119.29 | 117.50 | 117.58 | 10,273,367 | -3.12(-2.58%) |
Nov 29, 2013 | 120.67 | 121.05 | 120.62 | 120.70 | 2,364,671 | +1.24(+1.04%) |
Nov 27, 2013 | 120.49 | 120.69 | 119.25 | 119.46 | 6,144,568 | -0.36(-0.30%) |
Nov 26, 2013 | 119.84 | 120.40 | 119.59 | 119.82 | 9,042,123 | -0.64(-0.53%) |
Nov 25, 2013 | 119.18 | 121.00 | 119.13 | 120.46 | 7,258,371 | +0.54(+0.45%) |
Nov 22, 2013 | 120.24 | 120.40 | 119.82 | 119.92 | 6,776,461 | -0.02(-0.02%) |
Nov 21, 2013 | 119.81 | 120.35 | 119.31 | 119.94 | 7,556,193 | -0.18(-0.15%) |
Nov 20, 2013 | 121.67 | 122.44 | 119.76 | 120.12 | 14,250,991 | -2.83(-2.30%) |
Nov 19, 2013 | 122.97 | 123.40 | 122.83 | 122.95 | 3,659,851 | +0.05(+0.04%) |
Nov 18, 2013 | 123.70 | 123.96 | 122.55 | 122.90 | 6,142,501 | -1.42(-1.14%) |
Nov 15, 2013 | 124.16 | 124.52 | 124.07 | 124.32 | 4,664,240 | +0.05(+0.04%) |
Nov 14, 2013 | 123.92 | 124.91 | 123.88 | 124.27 | 7,651,494 | +1.82(+1.49%) |
Nov 12, 2013 | 123.51 | 123.87 | 121.73 | 122.45 | 7,690,847 | -1.42(-1.15%) |
Nov 11, 2013 | 123.92 | 123.97 | 123.66 | 123.87 | 3,251,873 | -0.41(-0.33%) |
Nov 08, 2013 | 124.46 | 124.46 | 123.62 | 124.28 | 8,427,259 | -1.88(-1.49%) |
Nov 07, 2013 | 126.14 | 126.85 | 125.86 | 126.16 | 7,690,684 | -1.04(-0.82%) |
Nov 06, 2013 | 127.11 | 127.36 | 126.92 | 127.20 | 3,538,658 | +0.64(+0.51%) |
Nov 05, 2013 | 126.71 | 126.86 | 126.00 | 126.56 | 4,933,448 | -0.25(-0.20%) |
Nov 04, 2013 | 127.18 | 127.52 | 126.74 | 126.81 | 3,808,697 | -0.14(-0.11%) |
Nov 01, 2013 | 126.86 | 127.17 | 126.05 | 126.95 | 9,571,847 | -0.79(-0.62%) |
Oct 31, 2013 | 128.04 | 128.49 | 127.30 | 127.74 | 7,609,536 | -1.86(-1.44%) |
Oct 30, 2013 | 130.83 | 131.22 | 128.81 | 129.60 | 8,869,089 | -0.17(-0.13%) |
Oct 29, 2013 | 130.16 | 130.59 | 129.57 | 129.77 | 5,321,297 | -0.79(-0.61%) |
Oct 28, 2013 | 130.41 | 131.44 | 130.10 | 130.56 | 6,806,097 | +0.10(+0.08%) |
Oct 25, 2013 | 129.53 | 130.92 | 129.46 | 130.46 | 8,771,039 | +0.56(+0.43%) |
Oct 24, 2013 | 129.41 | 130.53 | 129.41 | 129.90 | 10,208,051 | +1.21(+0.94%) |
Oct 23, 2013 | 128.55 | 129.09 | 128.35 | 128.69 | 5,087,915 | -0.65(-0.50%) |
Oct 22, 2013 | 128.25 | 129.81 | 128.22 | 129.34 | 8,809,145 | +2.36(+1.86%) |
Oct 21, 2013 | 127.13 | 127.34 | 126.79 | 126.98 | 3,350,973 | +0.13(+0.10%) |
Oct 18, 2013 | 126.87 | 127.33 | 126.60 | 126.85 | 5,350,480 | -0.57(-0.45%) |
Oct 17, 2013 | 127.01 | 127.86 | 126.81 | 127.42 | 11,753,153 | +3.88(+3.14%) |
Oct 16, 2013 | 123.52 | 123.89 | 122.51 | 123.54 | 8,521,879 | -0.19(-0.15%) |
Oct 15, 2013 | 122.28 | 124.36 | 122.22 | 123.73 | 8,371,264 | +0.90(+0.73%) |
Oct 14, 2013 | 123.90 | 124.24 | 122.81 | 122.83 | 6,112,415 | +0.23(+0.19%) |
Oct 11, 2013 | 122.37 | 122.81 | 121.85 | 122.60 | 15,972,630 | -1.67(-1.34%) |
Oct 10, 2013 | 125.34 | 125.83 | 124.10 | 124.27 | 10,475,229 | -1.84(-1.46%) |
Oct 09, 2013 | 126.21 | 126.89 | 124.97 | 126.11 | 10,694,982 | -1.29(-1.01%) |
Oct 08, 2013 | 127.79 | 128.45 | 127.21 | 127.40 | 6,988,011 | -0.24(-0.19%) |
Oct 07, 2013 | 127.25 | 128.33 | 127.12 | 127.64 | 6,716,467 | +1.11(+0.88%) |
Oct 04, 2013 | 127.05 | 127.15 | 126.00 | 126.53 | 6,924,926 | -0.65(-0.51%) |
Oct 03, 2013 | 126.77 | 127.69 | 126.22 | 127.18 | 11,536,082 | +0.12(+0.09%) |
Oct 02, 2013 | 125.37 | 127.81 | 125.34 | 127.06 | 11,911,594 | +2.47(+1.98%) |
Oct 01, 2013 | 125.25 | 125.26 | 123.81 | 124.59 | 16,675,299 | -4.38(-3.40%) |
Sep 27, 2013 | 128.86 | 129.58 | 128.84 | 128.97 | 7,454,162 | +1.18(+0.92%) |
Sep 26, 2013 | 128.61 | 128.99 | 127.32 | 127.79 | 9,481,699 | -1.00(-0.78%) |
Sep 25, 2013 | 127.57 | 129.21 | 127.52 | 128.79 | 7,403,566 | +1.13(+0.89%) |
Sep 24, 2013 | 126.40 | 128.21 | 126.34 | 127.66 | 7,315,602 | +0.11(+0.09%) |
Sep 23, 2013 | 127.52 | 128.44 | 127.33 | 127.55 | 7,356,838 | -0.41(-0.32%) |
Sep 20, 2013 | 130.60 | 130.91 | 127.90 | 127.96 | 19,558,104 | -3.79(-2.88%) |
Sep 19, 2013 | 132.00 | 132.78 | 131.22 | 131.75 | 14,215,554 | -0.26(-0.20%) |
Sep 18, 2013 | 125.32 | 132.16 | 125.15 | 132.01 | 24,631,120 | +5.51(+4.36%) |
Sep 17, 2013 | 126.81 | 126.99 | 126.11 | 126.50 | 8,091,224 | +0.05(+0.04%) |
Sep 16, 2013 | 127.40 | 127.93 | 126.33 | 126.45 | 9,890,496 | -1.37(-1.07%) |
Sep 13, 2013 | 127.16 | 127.96 | 126.21 | 127.82 | 12,060,317 | +0.15(+0.12%) |
Sep 12, 2013 | 128.62 | 128.78 | 127.61 | 127.67 | 12,908,310 | -4.03(-3.06%) |
Sep 11, 2013 | 131.58 | 131.81 | 131.26 | 131.70 | 5,028,403 | -0.04(-0.03%) |
Sep 10, 2013 | 131.82 | 131.99 | 131.11 | 131.74 | 8,382,484 | -2.17(-1.62%) |
Sep 09, 2013 | 134.13 | 134.32 | 133.67 | 133.91 | 5,018,193 | -0.24(-0.18%) |
Sep 06, 2013 | 133.42 | 134.40 | 133.33 | 134.15 | 8,449,142 | +1.95(+1.48%) |
Sep 05, 2013 | 134.13 | 134.35 | 131.80 | 132.20 | 11,099,714 | -2.46(-1.83%) |
Sep 04, 2013 | 134.61 | 134.84 | 133.72 | 134.66 | 7,739,251 | -1.76(-1.29%) |
Sep 03, 2013 | 135.46 | 136.79 | 135.03 | 136.42 | 8,099,363 | +1.80(+1.34%) |
Aug 30, 2013 | 134.65 | 135.71 | 134.44 | 134.62 | 7,689,483 | -1.25(-0.92%) |
Aug 29, 2013 | 136.12 | 136.55 | 135.42 | 135.87 | 7,915,150 | -0.84(-0.61%) |
Aug 28, 2013 | 137.21 | 137.46 | 136.66 | 136.71 | 13,640,032 | -0.04(-0.03%) |
Aug 27, 2013 | 136.94 | 137.55 | 136.52 | 136.75 | 11,246,025 | +1.30(+0.96%) |
Aug 26, 2013 | 134.88 | 135.60 | 134.15 | 135.45 | 7,682,348 | +0.55(+0.41%) |
Aug 23, 2013 | 132.58 | 135.24 | 132.50 | 134.90 | 11,623,318 | +2.09(+1.57%) |
Aug 22, 2013 | 132.56 | 133.46 | 132.27 | 132.81 | 5,741,163 | +0.74(+0.56%) |
Aug 21, 2013 | 131.74 | 133.23 | 131.51 | 132.07 | 10,706,709 | -0.38(-0.29%) |
Aug 20, 2013 | 132.03 | 133.13 | 132.02 | 132.45 | 7,803,605 | +0.44(+0.33%) |
Aug 19, 2013 | 132.33 | 132.50 | 131.59 | 132.01 | 8,113,823 | -0.57(-0.43%) |
Aug 16, 2013 | 132.56 | 132.62 | 131.39 | 132.58 | 14,447,036 | +0.89(+0.68%) |
Aug 15, 2013 | 128.06 | 132.36 | 127.98 | 131.69 | 17,202,752 | +2.69(+2.09%) |
Aug 14, 2013 | 127.66 | 129.07 | 127.57 | 129.00 | 8,693,957 | +1.26(+0.99%) |
Aug 13, 2013 | 128.49 | 128.65 | 127.38 | 127.74 | 7,332,718 | -1.39(-1.08%) |
Aug 12, 2013 | 129.57 | 129.71 | 128.88 | 129.13 | 7,406,460 | +2.27(+1.79%) |
Aug 09, 2013 | 126.51 | 127.27 | 126.30 | 126.86 | 6,194,029 | +0.00(+0.00%) |
Aug 08, 2013 | 124.78 | 126.99 | 124.77 | 126.86 | 8,636,916 | +2.71(+2.18%) |
Aug 07, 2013 | 124.00 | 124.60 | 123.85 | 124.15 | 5,304,529 | +0.18(+0.15%) |
Aug 06, 2013 | 124.33 | 124.55 | 123.55 | 123.97 | 6,014,804 | -1.73(-1.38%) |
Aug 05, 2013 | 126.51 | 126.64 | 125.34 | 125.70 | 4,005,180 | -0.66(-0.52%) |
Aug 02, 2013 | 126.74 | 127.25 | 126.32 | 126.36 | 6,466,232 | -0.25(-0.20%) |
Aug 01, 2013 | 127.84 | 127.89 | 126.33 | 126.61 | 10,550,574 | -1.35(-1.06%) |
Jul 31, 2013 | 127.76 | 128.92 | 126.13 | 127.96 | 16,015,251 | -0.16(-0.12%) |
Jul 30, 2013 | 127.95 | 128.31 | 127.22 | 128.12 | 4,487,696 | -0.35(-0.27%) |
Jul 29, 2013 | 128.45 | 128.78 | 128.25 | 128.47 | 3,554,077 | -0.31(-0.24%) |
Jul 26, 2013 | 128.11 | 128.97 | 126.78 | 128.78 | 6,149,386 | +0.11(+0.09%) |
Jul 25, 2013 | 127.70 | 128.87 | 127.64 | 128.67 | 4,702,336 | +1.19(+0.93%) |
Jul 24, 2013 | 129.17 | 129.40 | 126.87 | 127.48 | 9,962,061 | -2.23(-1.72%) |
Jul 23, 2013 | 128.70 | 130.14 | 128.35 | 129.71 | 8,819,782 | +0.87(+0.68%) |
Jul 22, 2013 | 127.63 | 129.46 | 127.59 | 128.84 | 10,851,400 | +3.73(+2.98%) |
Jul 19, 2013 | 124.89 | 125.42 | 124.65 | 125.11 | 5,768,261 | +1.10(+0.89%) |
Jul 18, 2013 | 124.11 | 124.52 | 123.78 | 124.01 | 6,150,827 | +0.74(+0.60%) |
Jul 17, 2013 | 125.04 | 125.70 | 122.73 | 123.27 | 10,879,744 | -1.62(-1.30%) |
Jul 16, 2013 | 124.76 | 125.21 | 124.33 | 124.89 | 5,576,498 | +0.71(+0.57%) |
Jul 15, 2013 | 124.08 | 124.39 | 123.84 | 124.18 | 4,133,142 | +0.05(+0.04%) |
Jul 12, 2013 | 123.52 | 124.30 | 123.32 | 124.13 | 6,584,026 | -0.11(-0.09%) |
Jul 11, 2013 | 124.26 | 124.36 | 123.47 | 124.24 | 11,279,028 | +3.29(+2.72%) |
Jul 10, 2013 | 121.15 | 122.35 | 120.59 | 120.95 | 14,661,478 | +0.33(+0.27%) |
Jul 09, 2013 | 120.84 | 121.51 | 120.05 | 120.62 | 8,201,358 | +1.11(+0.93%) |
Jul 08, 2013 | 119.09 | 119.66 | 118.93 | 119.51 | 8,651,946 | +1.42(+1.20%) |
Jul 05, 2013 | 118.08 | 118.18 | 116.74 | 118.09 | 11,593,512 | -2.65(-2.19%) |
Jul 03, 2013 | 120.70 | 121.77 | 120.54 | 120.74 | 6,750,238 | +0.69(+0.57%) |
Jul 02, 2013 | 121.34 | 121.47 | 119.78 | 120.05 | 10,550,208 | -1.08(-0.89%) |
Jul 01, 2013 | 119.94 | 121.95 | 119.38 | 121.13 | 15,943,321 | +2.02(+1.70%) |
Jun 28, 2013 | 115.22 | 119.33 | 114.68 | 119.11 | 32,986,544 | +0.83(+0.70%) |
Jun 26, 2013 | 119.88 | 119.90 | 118.06 | 118.28 | 24,684,932 | -5.19(-4.20%) |
Jun 25, 2013 | 123.65 | 123.90 | 122.88 | 123.47 | 9,369,177 | -0.46(-0.37%) |
Jun 24, 2013 | 124.31 | 124.70 | 123.31 | 123.93 | 12,749,106 | -1.12(-0.90%) |
Jun 21, 2013 | 125.16 | 125.57 | 124.46 | 125.05 | 16,602,084 | +1.45(+1.17%) |
Jun 20, 2013 | 125.22 | 126.38 | 123.33 | 123.60 | 28,858,256 | -6.99(-5.35%) |
Jun 19, 2013 | 132.58 | 133.15 | 130.38 | 130.59 | 12,973,038 | -1.54(-1.17%) |
Jun 18, 2013 | 132.72 | 132.96 | 131.53 | 132.13 | 7,378,810 | -1.64(-1.23%) |
Jun 17, 2013 | 133.89 | 134.06 | 133.52 | 133.77 | 4,072,212 | -0.66(-0.49%) |
Jun 14, 2013 | 134.00 | 134.60 | 133.88 | 134.43 | 4,279,367 | +0.69(+0.52%) |
Jun 13, 2013 | 133.31 | 134.20 | 132.82 | 133.74 | 7,161,733 | -0.51(-0.38%) |
Jun 12, 2013 | 132.95 | 134.83 | 132.83 | 134.25 | 6,550,595 | +1.00(+0.75%) |
Jun 11, 2013 | 132.31 | 133.51 | 132.25 | 133.25 | 7,196,478 | -0.69(-0.52%) |
Jun 10, 2013 | 133.30 | 134.28 | 132.99 | 133.94 | 6,141,816 | +0.66(+0.50%) |
Jun 07, 2013 | 134.11 | 134.62 | 133.18 | 133.28 | 11,057,790 | -3.25(-2.38%) |
Jun 06, 2013 | 135.39 | 137.62 | 134.98 | 136.53 | 9,847,611 | +1.01(+0.75%) |
Jun 05, 2013 | 135.47 | 136.37 | 135.01 | 135.52 | 7,443,893 | +0.29(+0.21%) |
Jun 04, 2013 | 135.21 | 135.44 | 134.27 | 135.23 | 5,504,866 | -1.28(-0.94%) |
Jun 03, 2013 | 134.77 | 136.98 | 134.43 | 136.51 | 9,172,992 | +2.59(+1.93%) |
May 31, 2013 | 135.71 | 136.05 | 133.89 | 133.92 | 9,726,565 | -2.78(-2.03%) |
May 30, 2013 | 136.67 | 137.11 | 136.26 | 136.70 | 8,611,641 | +1.87(+1.39%) |
May 29, 2013 | 134.09 | 134.91 | 133.64 | 134.83 | 8,762,124 | +1.34(+1.00%) |
May 28, 2013 | 133.68 | 135.57 | 132.80 | 133.49 | 12,466,378 | -0.27(-0.20%) |
May 24, 2013 | 134.11 | 134.51 | 133.64 | 133.76 | 5,522,984 | -0.85(-0.63%) |
May 23, 2013 | 134.51 | 134.84 | 133.12 | 134.61 | 10,267,440 | +2.67(+2.02%) |
May 22, 2013 | 134.18 | 136.77 | 130.95 | 131.94 | 25,973,664 | -0.94(-0.71%) |
May 21, 2013 | 132.17 | 133.65 | 131.45 | 132.88 | 14,530,473 | -2.24(-1.66%) |
May 20, 2013 | 130.88 | 135.32 | 130.85 | 135.12 | 21,580,336 | +4.05(+3.09%) |
May 17, 2013 | 133.17 | 133.48 | 131.02 | 131.07 | 20,349,768 | -3.02(-2.25%) |
May 16, 2013 | 133.18 | 134.48 | 133.00 | 134.09 | 12,759,168 | -0.54(-0.40%) |
May 15, 2013 | 136.59 | 136.98 | 134.23 | 134.63 | 19,061,380 | -3.80(-2.75%) |
May 13, 2013 | 138.46 | 138.97 | 138.16 | 138.43 | 6,714,040 | -1.17(-0.84%) |
May 10, 2013 | 138.22 | 139.75 | 137.26 | 139.60 | 14,657,797 | -1.21(-0.86%) |
May 09, 2013 | 141.33 | 142.36 | 140.51 | 140.81 | 8,260,764 | -1.65(-1.16%) |
May 08, 2013 | 141.78 | 142.81 | 141.49 | 142.46 | 11,161,083 | +2.08(+1.48%) |
May 07, 2013 | 140.38 | 140.64 | 139.37 | 140.38 | 13,627,227 | -1.77(-1.25%) |
May 06, 2013 | 142.33 | 142.47 | 141.63 | 142.15 | 7,730,280 | +0.06(+0.04%) |
May 03, 2013 | 141.70 | 142.26 | 141.40 | 142.09 | 11,671,919 | +0.17(+0.12%) |
May 02, 2013 | 142.00 | 142.47 | 141.64 | 141.92 | 11,502,145 | +0.81(+0.57%) |
May 01, 2013 | 140.59 | 141.55 | 139.30 | 141.11 | 13,919,446 | -1.66(-1.16%) |
Apr 30, 2013 | 142.27 | 142.83 | 141.55 | 142.77 | 11,284,317 | +0.47(+0.33%) |
Apr 29, 2013 | 142.13 | 142.66 | 141.49 | 142.30 | 11,004,260 | +1.39(+0.99%) |
Apr 26, 2013 | 142.30 | 143.43 | 140.12 | 140.91 | 19,313,588 | -0.72(-0.51%) |
Apr 25, 2013 | 140.00 | 142.08 | 139.78 | 141.63 | 18,886,562 | +3.26(+2.36%) |
Apr 24, 2013 | 138.09 | 138.55 | 137.45 | 138.37 | 10,368,747 | +1.49(+1.09%) |
Apr 23, 2013 | 137.22 | 137.90 | 136.04 | 136.88 | 14,644,882 | -1.02(-0.74%) |
Apr 22, 2013 | 138.15 | 138.27 | 137.22 | 137.90 | 16,567,598 | +2.43(+1.79%) |
Apr 19, 2013 | 136.00 | 136.02 | 134.60 | 135.47 | 15,658,545 | +1.17(+0.87%) |
Apr 18, 2013 | 134.12 | 135.31 | 133.62 | 134.30 | 20,040,476 | +1.43(+1.08%) |
Apr 17, 2013 | 133.81 | 134.95 | 132.32 | 132.87 | 25,432,540 | +0.07(+0.05%) |
Apr 16, 2013 | 134.90 | 135.11 | 131.76 | 132.80 | 45,608,676 | +1.49(+1.13%) |
Apr 15, 2013 | 136.00 | 136.75 | 130.51 | 131.31 | 93,744,160 | -12.64(-8.78%) |
Apr 12, 2013 | 148.65 | 148.85 | 143.43 | 143.95 | 55,601,768 | -7.10(-4.70%) |
Apr 11, 2013 | 150.76 | 151.71 | 150.63 | 151.05 | 8,051,617 | +0.30(+0.20%) |
Apr 10, 2013 | 152.67 | 152.71 | 150.58 | 150.75 | 18,507,380 | -2.59(-1.69%) |
Apr 09, 2013 | 152.32 | 153.85 | 152.28 | 153.34 | 7,041,121 | +1.18(+0.78%) |
Apr 08, 2013 | 151.73 | 152.59 | 151.60 | 152.16 | 6,245,984 | -0.65(-0.43%) |
Apr 05, 2013 | 151.54 | 152.96 | 151.07 | 152.81 | 14,491,938 | +2.52(+1.68%) |
Apr 04, 2013 | 149.65 | 150.60 | 149.44 | 150.29 | 12,428,537 | -0.44(-0.29%) |
Apr 03, 2013 | 152.02 | 152.53 | 149.92 | 150.73 | 15,719,766 | -1.70(-1.12%) |
Apr 02, 2013 | 153.09 | 153.31 | 152.26 | 152.43 | 9,398,254 | -2.24(-1.45%) |
Apr 01, 2013 | 154.57 | 154.93 | 154.30 | 154.67 | 4,288,086 | +0.20(+0.13%) |
Mar 28, 2013 | 154.50 | 154.80 | 154.22 | 154.47 | 6,851,500 | -0.89(-0.57%) |
Mar 27, 2013 | 154.67 | 155.62 | 154.51 | 155.36 | 6,716,926 | +0.64(+0.41%) |
Mar 26, 2013 | 154.47 | 154.91 | 154.28 | 154.72 | 7,387,422 | -0.52(-0.33%) |
Mar 25, 2013 | 154.71 | 155.57 | 154.36 | 155.24 | 6,816,562 | -0.31(-0.20%) |
Mar 22, 2013 | 155.45 | 155.99 | 155.42 | 155.55 | 4,746,376 | -0.70(-0.45%) |
Mar 21, 2013 | 156.17 | 156.43 | 155.88 | 156.25 | 4,991,110 | +0.88(+0.56%) |
Mar 20, 2013 | 155.53 | 155.83 | 154.88 | 155.37 | 8,221,458 | -0.71(-0.45%) |
Mar 19, 2013 | 155.22 | 156.34 | 155.10 | 156.08 | 11,020,405 | +0.70(+0.45%) |
Mar 18, 2013 | 155.70 | 155.93 | 155.00 | 155.38 | 9,302,173 | +1.38(+0.90%) |
Mar 15, 2013 | 154.12 | 154.72 | 153.97 | 154.00 | 5,701,273 | +0.32(+0.21%) |
Mar 14, 2013 | 153.02 | 154.17 | 153.01 | 153.68 | 11,409,688 | +0.02(+0.01%) |
Mar 13, 2013 | 154.26 | 154.60 | 153.42 | 153.66 | 7,436,362 | -0.53(-0.34%) |
Mar 12, 2013 | 154.07 | 154.69 | 153.90 | 154.19 | 7,265,676 | +1.20(+0.78%) |
Mar 11, 2013 | 152.82 | 153.06 | 152.65 | 152.99 | 4,810,432 | +0.28(+0.18%) |
Mar 08, 2013 | 151.61 | 153.29 | 151.40 | 152.71 | 11,860,089 | +0.02(+0.01%) |
Mar 07, 2013 | 153.02 | 153.21 | 152.40 | 152.69 | 6,585,947 | -0.54(-0.35%) |
Mar 06, 2013 | 152.17 | 153.38 | 151.65 | 153.23 | 10,855,639 | +0.85(+0.56%) |
Mar 05, 2013 | 153.10 | 153.39 | 152.11 | 152.38 | 10,803,839 | +0.08(+0.05%) |
Mar 04, 2013 | 152.45 | 152.74 | 151.87 | 152.30 | 6,632,438 | -0.14(-0.09%) |
Mar 01, 2013 | 153.16 | 153.61 | 152.14 | 152.44 | 11,179,550 | -0.56(-0.37%) |
Feb 28, 2013 | 153.72 | 153.90 | 152.39 | 153.00 | 14,864,366 | -1.57(-1.02%) |
Feb 27, 2013 | 155.46 | 155.60 | 154.08 | 154.57 | 9,556,051 | -1.65(-1.06%) |
Feb 26, 2013 | 154.39 | 156.80 | 153.32 | 156.22 | 18,178,032 | +3.25(+2.12%) |
Feb 22, 2013 | 152.26 | 152.99 | 151.93 | 152.97 | 10,093,910 | +0.35(+0.23%) |
Feb 21, 2013 | 152.00 | 153.41 | 151.90 | 152.62 | 17,962,256 | +1.18(+0.78%) |
Feb 20, 2013 | 153.90 | 153.93 | 150.84 | 151.44 | 30,896,576 | -3.89(-2.50%) |
Feb 19, 2013 | 155.80 | 155.84 | 154.93 | 155.33 | 11,803,581 | -0.43(-0.28%) |
Feb 15, 2013 | 156.42 | 156.58 | 154.56 | 155.76 | 23,374,856 | -2.59(-1.63%) |
Feb 14, 2013 | 159.31 | 159.65 | 158.04 | 158.35 | 12,410,174 | -0.70(-0.44%) |
Feb 13, 2013 | 159.60 | 159.64 | 158.77 | 159.05 | 8,961,133 | -0.84(-0.53%) |
Feb 12, 2013 | 159.35 | 160.05 | 158.88 | 159.89 | 7,632,216 | +0.19(+0.12%) |
Feb 11, 2013 | 159.78 | 159.98 | 159.25 | 159.70 | 12,079,863 | -1.87(-1.16%) |
Feb 08, 2013 | 161.46 | 162.02 | 161.20 | 161.57 | 6,086,536 | -0.27(-0.17%) |
Feb 07, 2013 | 161.24 | 162.96 | 161.13 | 161.84 | 12,827,186 | -0.55(-0.34%) |
Feb 06, 2013 | 162.13 | 162.63 | 161.99 | 162.39 | 6,138,687 | +0.39(+0.24%) |
Feb 04, 2013 | 161.19 | 162.42 | 161.15 | 162.00 | 7,354,761 | +0.55(+0.34%) |