Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.79 | 134.06 | 134.06 | 134.06 | 443,995 | +1.31(+0.99%) |
Dec 30, 2013 | 132.44 | 133.14 | 131.62 | 132.75 | 354,605 | +0.19(+0.14%) |
Dec 27, 2013 | 132.85 | 133.58 | 132.13 | 132.56 | 325,647 | -0.46(-0.35%) |
Dec 26, 2013 | 132.48 | 134.36 | 132.09 | 133.03 | 355,635 | +0.52(+0.39%) |
Dec 24, 2013 | 132.51 | 133.01 | 131.58 | 132.50 | 212,571 | +0.05(+0.04%) |
Dec 23, 2013 | 130.10 | 132.77 | 130.10 | 132.45 | 822,068 | +3.46(+2.68%) |
Dec 20, 2013 | 129.77 | 129.89 | 128.87 | 129.00 | 1,046,566 | -0.10(-0.08%) |
Dec 19, 2013 | 130.62 | 132.71 | 129.01 | 129.09 | 1,086,191 | -1.63(-1.24%) |
Dec 18, 2013 | 129.18 | 130.83 | 128.13 | 130.72 | 844,866 | +1.20(+0.93%) |
Dec 17, 2013 | 128.92 | 130.40 | 128.51 | 129.52 | 1,020,662 | +0.92(+0.71%) |
Dec 16, 2013 | 128.60 | 129.53 | 127.95 | 128.60 | 1,151,946 | +1.40(+1.10%) |
Dec 13, 2013 | 126.54 | 127.31 | 125.14 | 127.20 | 753,891 | +1.04(+0.83%) |
Dec 12, 2013 | 127.98 | 128.28 | 126.09 | 126.16 | 1,261,112 | -2.65(-2.06%) |
Dec 11, 2013 | 130.25 | 131.98 | 128.53 | 128.81 | 1,260,702 | -1.16(-0.89%) |
Dec 10, 2013 | 124.31 | 132.40 | 123.91 | 129.97 | 2,712,565 | +4.38(+3.48%) |
Dec 09, 2013 | 128.33 | 128.82 | 125.45 | 125.59 | 1,841,195 | -2.64(-2.06%) |
Dec 06, 2013 | 130.66 | 130.81 | 127.57 | 128.24 | 1,088,597 | -0.64(-0.50%) |
Dec 05, 2013 | 127.91 | 129.69 | 127.91 | 128.88 | 597,355 | -1.33(-1.02%) |
Dec 04, 2013 | 130.10 | 130.95 | 128.59 | 130.21 | 620,208 | +0.19(+0.14%) |
Dec 03, 2013 | 129.63 | 131.43 | 129.31 | 130.02 | 586,048 | -0.08(-0.06%) |
Dec 02, 2013 | 131.74 | 131.84 | 129.37 | 130.10 | 709,273 | -1.89(-1.43%) |
Nov 29, 2013 | 132.77 | 133.24 | 131.23 | 131.99 | 247,124 | -0.91(-0.68%) |
Nov 27, 2013 | 132.44 | 133.48 | 131.66 | 132.90 | 331,628 | +0.34(+0.26%) |
Nov 26, 2013 | 131.28 | 133.31 | 131.08 | 132.55 | 701,956 | +1.67(+1.27%) |
Nov 25, 2013 | 130.62 | 131.81 | 130.05 | 130.89 | 728,750 | +0.78(+0.60%) |
Nov 22, 2013 | 129.73 | 131.07 | 129.28 | 130.11 | 705,988 | +0.73(+0.56%) |
Nov 21, 2013 | 129.43 | 129.71 | 128.94 | 129.38 | 398,803 | +0.55(+0.43%) |
Nov 20, 2013 | 130.94 | 130.94 | 128.23 | 128.83 | 519,647 | -0.99(-0.76%) |
Nov 19, 2013 | 129.80 | 131.14 | 129.35 | 129.81 | 325,045 | -0.31(-0.24%) |
Nov 18, 2013 | 131.65 | 132.22 | 129.58 | 130.13 | 592,023 | -0.97(-0.74%) |
Nov 15, 2013 | 131.54 | 131.82 | 130.00 | 131.10 | 495,661 | -0.38(-0.29%) |
Nov 14, 2013 | 130.79 | 131.87 | 129.54 | 131.47 | 678,712 | +6.15(+4.91%) |
Nov 12, 2013 | 125.12 | 125.58 | 123.91 | 125.32 | 472,761 | +0.37(+0.30%) |
Nov 11, 2013 | 124.07 | 125.24 | 123.66 | 124.95 | 386,256 | +1.22(+0.99%) |
Nov 08, 2013 | 122.63 | 123.81 | 122.58 | 123.73 | 379,207 | +0.92(+0.75%) |
Nov 07, 2013 | 125.09 | 125.42 | 122.62 | 122.81 | 499,359 | -1.41(-1.13%) |
Nov 06, 2013 | 124.09 | 124.68 | 123.07 | 124.22 | 616,265 | +1.21(+0.99%) |
Nov 05, 2013 | 123.70 | 123.80 | 122.85 | 123.01 | 499,391 | -0.83(-0.67%) |
Nov 04, 2013 | 123.39 | 124.22 | 123.12 | 123.83 | 404,264 | +1.13(+0.92%) |
Nov 01, 2013 | 123.01 | 123.86 | 122.21 | 122.70 | 518,691 | -0.04(-0.03%) |
Oct 31, 2013 | 122.57 | 123.53 | 121.71 | 122.74 | 648,236 | -0.18(-0.14%) |
Oct 30, 2013 | 121.84 | 125.29 | 121.59 | 122.92 | 1,133,198 | +1.50(+1.23%) |
Oct 29, 2013 | 119.63 | 121.53 | 119.03 | 121.42 | 864,913 | +2.31(+1.94%) |
Oct 28, 2013 | 116.81 | 119.93 | 116.58 | 119.11 | 834,655 | +2.31(+1.97%) |
Oct 25, 2013 | 117.78 | 118.11 | 116.65 | 116.81 | 877,860 | -0.49(-0.42%) |
Oct 24, 2013 | 119.58 | 120.59 | 117.15 | 117.30 | 1,298,083 | -2.28(-1.90%) |
Oct 23, 2013 | 120.71 | 121.16 | 119.24 | 119.58 | 826,793 | -1.57(-1.29%) |
Oct 22, 2013 | 121.28 | 122.79 | 120.71 | 121.14 | 983,853 | -0.20(-0.16%) |
Oct 21, 2013 | 120.87 | 121.38 | 120.18 | 121.34 | 1,015,912 | +0.72(+0.60%) |
Oct 18, 2013 | 119.27 | 120.75 | 118.89 | 120.62 | 825,871 | +2.19(+1.85%) |
Oct 17, 2013 | 118.35 | 119.42 | 118.14 | 118.44 | 487,568 | -0.63(-0.53%) |
Oct 16, 2013 | 117.78 | 120.55 | 117.58 | 119.07 | 1,020,888 | +1.69(+1.44%) |
Oct 15, 2013 | 117.16 | 117.66 | 115.72 | 117.38 | 879,805 | +0.09(+0.08%) |
Oct 14, 2013 | 117.00 | 117.48 | 115.85 | 117.29 | 425,078 | +0.12(+0.10%) |
Oct 11, 2013 | 117.83 | 118.23 | 116.47 | 117.17 | 525,207 | -0.95(-0.80%) |
Oct 10, 2013 | 117.63 | 118.29 | 117.03 | 118.12 | 663,680 | +1.88(+1.62%) |
Oct 09, 2013 | 115.97 | 116.79 | 113.93 | 116.24 | 983,767 | +0.28(+0.24%) |
Oct 08, 2013 | 119.80 | 120.06 | 115.87 | 115.96 | 1,283,807 | -3.98(-3.32%) |
Oct 07, 2013 | 121.25 | 121.34 | 119.74 | 119.94 | 902,388 | -2.19(-1.79%) |
Oct 04, 2013 | 120.89 | 122.44 | 119.55 | 122.13 | 1,491,324 | +1.24(+1.03%) |
Oct 03, 2013 | 119.41 | 123.94 | 118.44 | 120.89 | 3,047,610 | +5.06(+4.37%) |
Oct 02, 2013 | 113.48 | 115.90 | 112.84 | 115.82 | 1,446,858 | +2.31(+2.03%) |
Oct 01, 2013 | 116.62 | 117.11 | 113.43 | 113.52 | 1,726,364 | -3.25(-2.78%) |
Sep 27, 2013 | 117.80 | 117.80 | 115.19 | 116.77 | 1,513,205 | -1.28(-1.09%) |
Sep 26, 2013 | 118.42 | 119.55 | 117.62 | 118.05 | 901,553 | +0.06(+0.05%) |
Sep 25, 2013 | 121.08 | 121.41 | 117.67 | 117.99 | 1,406,743 | -3.30(-2.72%) |
Sep 24, 2013 | 120.45 | 122.24 | 119.63 | 121.29 | 1,441,261 | +0.52(+0.43%) |
Sep 23, 2013 | 122.17 | 122.53 | 119.55 | 120.77 | 1,151,294 | -2.48(-2.01%) |
Sep 20, 2013 | 125.14 | 125.17 | 123.19 | 123.25 | 832,005 | -1.88(-1.50%) |
Sep 19, 2013 | 124.67 | 126.13 | 124.53 | 125.14 | 729,475 | +0.55(+0.44%) |
Sep 18, 2013 | 121.12 | 124.87 | 120.97 | 124.58 | 822,389 | +3.67(+3.04%) |
Sep 17, 2013 | 122.10 | 122.74 | 120.63 | 120.91 | 992,941 | -1.02(-0.83%) |
Sep 16, 2013 | 123.62 | 123.56 | 121.70 | 121.92 | 782,934 | -0.70(-0.57%) |
Sep 13, 2013 | 122.52 | 123.11 | 121.94 | 122.62 | 692,803 | +0.68(+0.56%) |
Sep 12, 2013 | 120.71 | 122.01 | 119.29 | 121.94 | 1,177,976 | +0.95(+0.78%) |
Sep 11, 2013 | 122.61 | 122.91 | 119.37 | 121.00 | 1,933,577 | -1.83(-1.49%) |
Sep 10, 2013 | 125.17 | 126.12 | 120.97 | 122.83 | 4,196,697 | -7.34(-5.64%) |
Sep 09, 2013 | 128.39 | 130.35 | 127.38 | 130.17 | 1,186,771 | +2.11(+1.65%) |
Sep 06, 2013 | 127.99 | 129.03 | 125.76 | 128.06 | 863,892 | +0.66(+0.52%) |
Sep 05, 2013 | 128.84 | 129.08 | 127.07 | 127.40 | 803,250 | -1.19(-0.93%) |
Sep 04, 2013 | 127.37 | 129.18 | 127.26 | 128.59 | 660,343 | +1.15(+0.90%) |
Sep 03, 2013 | 128.50 | 128.99 | 126.71 | 127.44 | 312,840 | +0.58(+0.46%) |
Aug 30, 2013 | 127.12 | 127.54 | 126.08 | 126.86 | 381,550 | -0.18(-0.14%) |
Aug 29, 2013 | 125.30 | 127.55 | 125.24 | 127.04 | 337,849 | +1.50(+1.19%) |
Aug 28, 2013 | 125.94 | 126.69 | 124.77 | 125.54 | 362,874 | -0.59(-0.47%) |
Aug 27, 2013 | 125.70 | 128.15 | 125.66 | 126.13 | 624,178 | -1.29(-1.01%) |
Aug 26, 2013 | 128.38 | 128.81 | 127.19 | 127.42 | 583,981 | -1.10(-0.85%) |
Aug 23, 2013 | 128.93 | 129.04 | 127.19 | 128.52 | 543,590 | -0.39(-0.31%) |
Aug 22, 2013 | 128.57 | 129.04 | 127.77 | 128.91 | 515,794 | +0.60(+0.47%) |
Aug 21, 2013 | 127.09 | 129.23 | 126.87 | 128.31 | 759,839 | +0.86(+0.67%) |
Aug 20, 2013 | 124.03 | 128.31 | 123.74 | 127.45 | 575,416 | +3.52(+2.84%) |
Aug 19, 2013 | 124.72 | 126.17 | 123.83 | 123.94 | 449,245 | -1.21(-0.97%) |
Aug 16, 2013 | 124.42 | 126.09 | 124.31 | 125.15 | 535,733 | +0.23(+0.18%) |
Aug 15, 2013 | 125.67 | 126.64 | 124.06 | 124.92 | 597,144 | -1.73(-1.37%) |
Aug 14, 2013 | 129.82 | 130.61 | 126.63 | 126.66 | 819,751 | -3.30(-2.54%) |
Aug 13, 2013 | 130.43 | 131.36 | 129.25 | 129.96 | 557,450 | -0.69(-0.53%) |
Aug 12, 2013 | 128.10 | 131.60 | 127.62 | 130.65 | 492,789 | +2.56(+2.00%) |
Aug 09, 2013 | 127.78 | 129.17 | 127.12 | 128.08 | 321,722 | +0.21(+0.16%) |
Aug 08, 2013 | 129.06 | 129.39 | 127.75 | 127.88 | 523,061 | -0.19(-0.15%) |
Aug 07, 2013 | 128.49 | 130.43 | 126.79 | 128.06 | 886,446 | -2.46(-1.89%) |
Aug 06, 2013 | 132.04 | 132.04 | 129.04 | 130.53 | 631,034 | -1.20(-0.91%) |
Aug 05, 2013 | 131.29 | 132.56 | 129.99 | 131.73 | 587,755 | +0.13(+0.10%) |
Aug 02, 2013 | 132.09 | 132.96 | 130.33 | 131.60 | 488,054 | -0.78(-0.59%) |
Aug 01, 2013 | 131.51 | 132.74 | 131.19 | 132.38 | 545,252 | +2.56(+1.97%) |
Jul 31, 2013 | 130.93 | 131.66 | 129.74 | 129.82 | 466,191 | -0.35(-0.27%) |
Jul 30, 2013 | 130.38 | 131.34 | 129.41 | 130.17 | 320,157 | +0.19(+0.14%) |
Jul 29, 2013 | 130.27 | 130.88 | 129.59 | 129.99 | 418,224 | -0.20(-0.15%) |
Jul 26, 2013 | 129.21 | 130.28 | 129.04 | 130.18 | 429,430 | -0.24(-0.18%) |
Jul 25, 2013 | 128.96 | 131.28 | 128.53 | 130.42 | 785,047 | +1.18(+0.91%) |
Jul 24, 2013 | 129.21 | 130.01 | 128.76 | 129.24 | 1,006,799 | +0.26(+0.20%) |
Jul 23, 2013 | 128.30 | 129.10 | 126.76 | 128.98 | 729,094 | +0.93(+0.72%) |
Jul 22, 2013 | 127.95 | 128.58 | 127.71 | 128.05 | 674,729 | +0.34(+0.27%) |
Jul 19, 2013 | 127.44 | 127.98 | 126.18 | 127.71 | 438,417 | +0.24(+0.19%) |
Jul 18, 2013 | 125.64 | 127.74 | 125.46 | 127.47 | 432,694 | +2.16(+1.72%) |
Jul 17, 2013 | 126.65 | 127.01 | 124.99 | 125.32 | 516,980 | -0.81(-0.64%) |
Jul 16, 2013 | 128.62 | 128.79 | 125.64 | 126.12 | 836,644 | -2.53(-1.97%) |
Jul 15, 2013 | 129.45 | 130.06 | 128.31 | 128.66 | 691,477 | -0.56(-0.43%) |
Jul 12, 2013 | 129.46 | 130.20 | 128.12 | 129.22 | 680,716 | -0.29(-0.23%) |
Jul 11, 2013 | 131.62 | 131.74 | 128.86 | 129.51 | 862,237 | -0.45(-0.35%) |
Jul 10, 2013 | 128.69 | 130.09 | 128.20 | 129.97 | 692,973 | +1.06(+0.82%) |
Jul 09, 2013 | 127.07 | 128.99 | 126.69 | 128.90 | 721,614 | +2.54(+2.01%) |
Jul 08, 2013 | 125.59 | 126.58 | 125.17 | 126.36 | 518,167 | +1.40(+1.12%) |
Jul 05, 2013 | 124.81 | 125.38 | 123.94 | 124.96 | 428,726 | +0.81(+0.65%) |
Jul 03, 2013 | 122.45 | 124.73 | 122.23 | 124.15 | 270,805 | +0.45(+0.37%) |
Jul 02, 2013 | 124.68 | 125.90 | 123.18 | 123.70 | 663,611 | -1.31(-1.05%) |
Jul 01, 2013 | 124.75 | 126.66 | 124.40 | 125.01 | 714,777 | +1.83(+1.49%) |
Jun 28, 2013 | 122.68 | 124.50 | 122.38 | 123.18 | 998,058 | +0.89(+0.72%) |
Jun 26, 2013 | 123.44 | 124.02 | 121.76 | 122.29 | 767,701 | +0.72(+0.59%) |
Jun 25, 2013 | 120.41 | 121.97 | 119.31 | 121.57 | 907,582 | +2.26(+1.89%) |
Jun 24, 2013 | 119.19 | 120.73 | 116.72 | 119.32 | 1,047,502 | +0.13(+0.11%) |
Jun 21, 2013 | 119.42 | 119.76 | 116.33 | 119.19 | 1,710,192 | +0.67(+0.57%) |
Jun 20, 2013 | 121.69 | 121.78 | 117.72 | 118.52 | 790,957 | -4.84(-3.92%) |
Jun 19, 2013 | 124.24 | 125.09 | 123.36 | 123.36 | 713,192 | -1.01(-0.82%) |
Jun 18, 2013 | 123.44 | 124.38 | 122.60 | 124.37 | 865,608 | +1.05(+0.85%) |
Jun 17, 2013 | 121.86 | 124.31 | 121.71 | 123.32 | 1,228,198 | +1.88(+1.55%) |
Jun 14, 2013 | 120.07 | 122.02 | 118.70 | 121.44 | 1,485,507 | +0.67(+0.55%) |
Jun 13, 2013 | 119.66 | 121.36 | 118.45 | 120.77 | 3,116,865 | +11.15(+10.17%) |
Jun 12, 2013 | 110.05 | 110.52 | 108.67 | 109.61 | 1,391,132 | +0.08(+0.07%) |
Jun 11, 2013 | 106.13 | 110.52 | 105.49 | 109.54 | 856,031 | -2.15(-1.92%) |
Jun 10, 2013 | 112.16 | 112.36 | 111.17 | 111.68 | 807,493 | -0.31(-0.28%) |
Jun 07, 2013 | 111.46 | 112.19 | 110.81 | 112.00 | 642,070 | +1.74(+1.58%) |
Jun 06, 2013 | 109.66 | 110.32 | 108.47 | 110.25 | 785,578 | +0.74(+0.67%) |
Jun 05, 2013 | 110.70 | 111.33 | 109.35 | 109.52 | 458,165 | -1.34(-1.21%) |
Jun 04, 2013 | 110.17 | 113.34 | 110.07 | 110.86 | 819,867 | -1.51(-1.34%) |
Jun 03, 2013 | 113.58 | 113.58 | 110.81 | 112.36 | 565,036 | -1.10(-0.97%) |
May 31, 2013 | 114.26 | 115.68 | 113.47 | 113.47 | 443,644 | -0.78(-0.68%) |
May 30, 2013 | 113.56 | 114.75 | 113.17 | 114.24 | 374,637 | +0.74(+0.65%) |
May 29, 2013 | 113.77 | 114.37 | 112.68 | 113.50 | 382,375 | -0.92(-0.80%) |
May 28, 2013 | 115.63 | 116.74 | 113.93 | 114.42 | 632,365 | +0.41(+0.36%) |
May 24, 2013 | 114.16 | 114.52 | 113.49 | 114.01 | 498,169 | -1.15(-1.00%) |
May 23, 2013 | 113.19 | 116.56 | 113.04 | 115.16 | 888,003 | -0.07(-0.06%) |
May 22, 2013 | 117.71 | 118.43 | 114.95 | 115.23 | 431,133 | -2.47(-2.10%) |
May 21, 2013 | 118.05 | 118.62 | 117.47 | 117.70 | 441,463 | +0.18(+0.15%) |
May 20, 2013 | 118.14 | 118.78 | 117.41 | 117.52 | 511,349 | -0.96(-0.81%) |
May 17, 2013 | 116.42 | 118.58 | 116.16 | 118.48 | 684,200 | +2.21(+1.90%) |
May 16, 2013 | 116.22 | 117.37 | 115.69 | 116.27 | 785,016 | +0.02(+0.02%) |
May 15, 2013 | 117.22 | 118.39 | 116.20 | 116.25 | 1,017,152 | -0.31(-0.27%) |
May 13, 2013 | 117.22 | 118.11 | 115.97 | 116.57 | 468,872 | -1.06(-0.90%) |
May 10, 2013 | 116.71 | 117.89 | 116.50 | 117.63 | 589,020 | +1.02(+0.87%) |
May 09, 2013 | 117.15 | 117.45 | 115.86 | 116.62 | 811,153 | -0.80(-0.68%) |
May 08, 2013 | 115.93 | 117.45 | 115.62 | 117.42 | 446,397 | +1.25(+1.08%) |
May 07, 2013 | 114.36 | 116.78 | 113.95 | 116.17 | 570,211 | +2.50(+2.20%) |
May 06, 2013 | 114.03 | 114.61 | 113.28 | 113.66 | 534,077 | -0.36(-0.31%) |
May 03, 2013 | 114.14 | 114.63 | 112.80 | 114.02 | 547,266 | +1.22(+1.08%) |
May 02, 2013 | 113.49 | 113.49 | 111.75 | 112.80 | 704,433 | -0.53(-0.47%) |
May 01, 2013 | 113.73 | 114.46 | 112.55 | 113.33 | 808,363 | -0.36(-0.31%) |
Apr 30, 2013 | 113.77 | 114.76 | 111.92 | 113.68 | 1,433,334 | +1.04(+0.93%) |
Apr 29, 2013 | 110.92 | 114.22 | 110.72 | 112.64 | 1,155,565 | +2.71(+2.46%) |
Apr 26, 2013 | 109.55 | 110.12 | 108.48 | 109.93 | 847,237 | +0.25(+0.22%) |
Apr 25, 2013 | 108.30 | 109.79 | 108.02 | 109.68 | 750,155 | +1.86(+1.73%) |
Apr 24, 2013 | 107.72 | 108.84 | 107.27 | 107.82 | 876,155 | +0.10(+0.09%) |
Apr 23, 2013 | 105.90 | 107.74 | 105.69 | 107.72 | 910,367 | +2.89(+2.75%) |
Apr 22, 2013 | 104.61 | 105.36 | 103.80 | 104.84 | 622,789 | +0.34(+0.33%) |
Apr 19, 2013 | 102.81 | 104.55 | 102.62 | 104.49 | 781,850 | +2.20(+2.15%) |
Apr 18, 2013 | 103.45 | 104.26 | 101.75 | 102.30 | 938,007 | -0.89(-0.86%) |
Apr 17, 2013 | 104.38 | 104.79 | 103.07 | 103.18 | 1,050,075 | -1.77(-1.69%) |
Apr 16, 2013 | 104.31 | 104.97 | 102.45 | 104.95 | 1,167,452 | +1.61(+1.56%) |
Apr 15, 2013 | 107.17 | 107.65 | 103.24 | 103.34 | 1,282,600 | -4.75(-4.39%) |
Apr 12, 2013 | 109.20 | 109.33 | 107.84 | 108.09 | 763,647 | -1.67(-1.53%) |
Apr 11, 2013 | 107.98 | 111.06 | 107.76 | 109.76 | 1,399,946 | +1.99(+1.85%) |
Apr 10, 2013 | 106.38 | 107.83 | 105.47 | 107.77 | 901,921 | +1.61(+1.51%) |
Apr 09, 2013 | 106.51 | 106.51 | 104.77 | 106.17 | 894,792 | -0.47(-0.44%) |
Apr 08, 2013 | 105.80 | 106.66 | 104.93 | 106.64 | 845,615 | +0.47(+0.45%) |
Apr 05, 2013 | 101.97 | 106.41 | 101.18 | 106.17 | 1,477,459 | +2.92(+2.82%) |
Apr 04, 2013 | 103.44 | 104.02 | 102.47 | 103.25 | 1,545,554 | -0.26(-0.25%) |
Apr 03, 2013 | 104.27 | 104.56 | 103.30 | 103.51 | 1,575,513 | -0.85(-0.81%) |
Apr 02, 2013 | 105.30 | 105.51 | 103.89 | 104.35 | 1,314,436 | -0.26(-0.25%) |
Apr 01, 2013 | 104.95 | 106.38 | 102.66 | 104.61 | 1,651,644 | -0.60(-0.57%) |
Mar 28, 2013 | 107.64 | 109.01 | 105.01 | 105.21 | 4,997,285 | -5.89(-5.30%) |
Mar 27, 2013 | 111.29 | 111.55 | 109.95 | 111.10 | 1,629,755 | -1.13(-1.01%) |
Mar 26, 2013 | 111.67 | 112.36 | 110.87 | 112.23 | 957,671 | +0.73(+0.65%) |
Mar 25, 2013 | 110.32 | 111.65 | 110.23 | 111.51 | 999,409 | +1.32(+1.20%) |
Mar 22, 2013 | 110.49 | 111.58 | 109.90 | 110.19 | 883,782 | +0.03(+0.03%) |
Mar 21, 2013 | 109.85 | 111.48 | 109.46 | 110.16 | 972,864 | -0.90(-0.81%) |
Mar 20, 2013 | 113.08 | 113.27 | 110.59 | 111.05 | 1,364,101 | -1.50(-1.33%) |
Mar 19, 2013 | 114.52 | 114.52 | 112.19 | 112.55 | 1,054,555 | -1.77(-1.55%) |
Mar 18, 2013 | 115.78 | 115.96 | 114.06 | 114.32 | 1,132,718 | -1.88(-1.62%) |
Mar 15, 2013 | 116.41 | 117.90 | 116.11 | 116.20 | 1,540,608 | -0.74(-0.63%) |
Mar 14, 2013 | 117.53 | 117.89 | 116.51 | 116.94 | 810,269 | -0.77(-0.65%) |
Mar 13, 2013 | 116.60 | 118.14 | 115.90 | 117.71 | 918,810 | +1.47(+1.26%) |
Mar 12, 2013 | 116.29 | 117.04 | 114.86 | 116.24 | 1,344,652 | -2.87(-2.41%) |
Mar 11, 2013 | 121.37 | 121.40 | 118.61 | 119.11 | 1,096,167 | -2.33(-1.91%) |
Mar 08, 2013 | 122.35 | 122.65 | 120.63 | 121.44 | 966,349 | -0.79(-0.64%) |
Mar 07, 2013 | 121.25 | 122.51 | 120.92 | 122.22 | 893,484 | +1.34(+1.11%) |
Mar 06, 2013 | 122.91 | 123.62 | 120.68 | 120.88 | 839,204 | -2.31(-1.88%) |
Mar 05, 2013 | 122.83 | 123.56 | 122.11 | 123.20 | 693,176 | +1.17(+0.96%) |
Mar 04, 2013 | 119.94 | 122.06 | 119.81 | 122.03 | 727,852 | +1.79(+1.49%) |
Mar 01, 2013 | 119.67 | 120.98 | 119.32 | 120.23 | 865,868 | +0.21(+0.17%) |
Feb 28, 2013 | 119.87 | 120.50 | 119.15 | 120.03 | 1,195,685 | +1.12(+0.94%) |
Feb 27, 2013 | 118.11 | 119.83 | 117.50 | 118.90 | 1,133,380 | +0.91(+0.77%) |
Feb 26, 2013 | 116.36 | 118.22 | 115.19 | 118.00 | 1,178,318 | +0.89(+0.76%) |
Feb 22, 2013 | 116.41 | 117.28 | 116.03 | 117.11 | 1,220,572 | +1.07(+0.93%) |
Feb 21, 2013 | 116.53 | 116.86 | 115.20 | 116.04 | 1,296,720 | -0.58(-0.50%) |
Feb 20, 2013 | 119.86 | 120.17 | 116.34 | 116.62 | 970,627 | -2.71(-2.27%) |
Feb 19, 2013 | 118.80 | 119.39 | 118.03 | 119.33 | 1,322,746 | +1.02(+0.87%) |
Feb 15, 2013 | 118.27 | 119.61 | 117.27 | 118.30 | 1,585,146 | -0.20(-0.17%) |
Feb 14, 2013 | 118.18 | 119.25 | 117.61 | 118.50 | 1,479,807 | -0.19(-0.16%) |
Feb 13, 2013 | 119.05 | 119.90 | 117.92 | 118.69 | 17,709,846 | -0.23(-0.19%) |
Feb 12, 2013 | 118.27 | 119.82 | 117.44 | 118.91 | 1,270,564 | +1.20(+1.02%) |
Feb 11, 2013 | 120.27 | 120.43 | 116.86 | 117.71 | 1,252,297 | -2.92(-2.42%) |
Feb 08, 2013 | 122.17 | 122.67 | 120.48 | 120.64 | 708,593 | -0.34(-0.29%) |
Feb 07, 2013 | 119.41 | 121.13 | 117.90 | 120.98 | 1,077,742 | +1.42(+1.19%) |
Feb 06, 2013 | 115.97 | 120.84 | 115.67 | 119.56 | 1,169,623 | +5.17(+4.52%) |
Feb 04, 2013 | 113.84 | 115.92 | 113.20 | 114.39 | 1,243,974 | -0.13(-0.11%) |
Feb 01, 2013 | 117.18 | 117.78 | 114.16 | 114.52 | 1,443,930 | -2.57(-2.20%) |
Jan 31, 2013 | 116.26 | 117.60 | 115.26 | 117.09 | 598,771 | +0.58(+0.50%) |
Jan 30, 2013 | 117.95 | 118.14 | 115.99 | 116.51 | 726,272 | -1.55(-1.31%) |
Jan 29, 2013 | 118.78 | 118.94 | 117.33 | 118.06 | 569,506 | -0.25(-0.21%) |
Jan 28, 2013 | 119.19 | 119.39 | 117.75 | 118.30 | 425,776 | -0.75(-0.63%) |
Jan 25, 2013 | 116.90 | 119.44 | 116.50 | 119.05 | 861,579 | +2.14(+1.83%) |
Jan 24, 2013 | 116.10 | 117.11 | 114.82 | 116.91 | 596,163 | +1.10(+0.95%) |
Jan 23, 2013 | 114.26 | 116.06 | 113.56 | 115.81 | 921,896 | -0.03(-0.03%) |
Jan 22, 2013 | 116.70 | 117.08 | 115.48 | 115.84 | 932,749 | -0.41(-0.36%) |
Jan 18, 2013 | 115.59 | 116.50 | 114.08 | 116.25 | 759,176 | -0.93(-0.80%) |
Jan 17, 2013 | 113.73 | 118.12 | 113.73 | 117.19 | 1,014,716 | +0.60(+0.51%) |
Jan 16, 2013 | 117.18 | 117.47 | 115.43 | 116.59 | 704,930 | -1.07(-0.91%) |
Jan 15, 2013 | 114.26 | 117.83 | 114.26 | 117.66 | 594,779 | +1.68(+1.45%) |
Jan 14, 2013 | 115.58 | 116.52 | 114.19 | 115.98 | 687,496 | +0.27(+0.23%) |
Jan 11, 2013 | 116.21 | 116.40 | 114.43 | 115.71 | 437,769 | -0.33(-0.29%) |
Jan 10, 2013 | 117.57 | 117.57 | 115.10 | 116.05 | 890,738 | -0.64(-0.55%) |
Jan 09, 2013 | 116.70 | 117.58 | 116.30 | 116.69 | 999,778 | +0.62(+0.53%) |
Jan 08, 2013 | 115.02 | 116.09 | 114.81 | 116.07 | 749,926 | +0.78(+0.68%) |
Jan 07, 2013 | 114.09 | 115.76 | 113.60 | 115.29 | 1,263,210 | +1.36(+1.19%) |
Jan 04, 2013 | 112.33 | 114.25 | 111.99 | 113.93 | 816,495 | +1.93(+1.72%) |
Jan 03, 2013 | 109.76 | 112.19 | 109.20 | 112.00 | 893,123 | +1.87(+1.70%) |