Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.70 | 133.13 | 133.13 | 133.13 | 7,044,787 | +0.71(+0.53%) |
Dec 30, 2013 | 132.39 | 132.49 | 132.27 | 132.42 | 5,025,585 | +0.10(+0.07%) |
Dec 27, 2013 | 132.56 | 132.68 | 132.12 | 132.32 | 7,677,960 | +0.01(+0.01%) |
Dec 26, 2013 | 131.62 | 132.34 | 131.61 | 132.31 | 6,163,907 | +1.05(+0.80%) |
Dec 24, 2013 | 130.91 | 131.35 | 130.81 | 131.27 | 3,060,125 | +0.43(+0.33%) |
Dec 23, 2013 | 130.79 | 131.02 | 130.60 | 130.83 | 6,204,263 | +0.49(+0.38%) |
Dec 20, 2013 | 130.03 | 130.76 | 130.02 | 130.34 | 9,916,998 | +0.42(+0.32%) |
Dec 19, 2013 | 129.58 | 130.03 | 129.44 | 129.92 | 9,367,630 | +0.10(+0.07%) |
Dec 18, 2013 | 127.74 | 129.85 | 126.89 | 129.82 | 19,080,212 | +2.39(+1.88%) |
Dec 17, 2013 | 127.83 | 127.84 | 127.12 | 127.43 | 7,475,337 | -0.10(-0.08%) |
Dec 16, 2013 | 127.08 | 127.91 | 127.01 | 127.53 | 8,817,027 | +1.00(+0.79%) |
Dec 13, 2013 | 126.45 | 126.78 | 126.08 | 126.53 | 11,072,431 | +0.14(+0.11%) |
Dec 12, 2013 | 126.98 | 127.15 | 126.06 | 126.38 | 8,816,775 | -0.67(-0.53%) |
Dec 11, 2013 | 128.28 | 128.33 | 126.99 | 127.06 | 9,835,695 | -1.13(-0.88%) |
Dec 10, 2013 | 128.25 | 128.56 | 128.12 | 128.19 | 4,872,364 | -0.41(-0.32%) |
Dec 09, 2013 | 128.61 | 128.84 | 128.50 | 128.60 | 4,928,726 | +0.06(+0.04%) |
Dec 06, 2013 | 128.03 | 128.56 | 127.71 | 128.54 | 7,907,744 | +1.64(+1.29%) |
Dec 05, 2013 | 127.17 | 127.52 | 126.81 | 126.90 | 7,254,621 | -0.51(-0.40%) |
Dec 04, 2013 | 127.18 | 128.03 | 126.67 | 127.42 | 8,892,748 | -0.19(-0.14%) |
Dec 03, 2013 | 127.79 | 128.11 | 127.18 | 127.60 | 11,102,882 | -0.75(-0.58%) |
Dec 02, 2013 | 129.02 | 129.09 | 128.18 | 128.35 | 7,046,658 | -0.64(-0.50%) |
Nov 29, 2013 | 129.30 | 129.68 | 128.88 | 128.99 | 3,598,228 | -0.10(-0.08%) |
Nov 27, 2013 | 129.05 | 129.17 | 128.74 | 129.09 | 7,815,874 | +0.28(+0.22%) |
Nov 26, 2013 | 128.85 | 129.19 | 128.78 | 128.81 | 6,518,066 | -0.09(-0.07%) |
Nov 25, 2013 | 129.06 | 129.09 | 128.65 | 128.90 | 6,372,446 | +0.17(+0.13%) |
Nov 22, 2013 | 128.28 | 128.76 | 128.00 | 128.73 | 5,566,145 | +0.43(+0.34%) |
Nov 21, 2013 | 127.84 | 128.32 | 127.75 | 128.30 | 5,682,536 | +0.88(+0.69%) |
Nov 20, 2013 | 128.05 | 128.32 | 127.09 | 127.42 | 10,449,819 | -0.45(-0.35%) |
Nov 19, 2013 | 128.07 | 128.36 | 127.68 | 127.88 | 6,233,480 | -0.09(-0.07%) |
Nov 18, 2013 | 128.18 | 128.37 | 127.67 | 127.96 | 6,520,265 | +0.11(+0.09%) |
Nov 15, 2013 | 127.27 | 127.85 | 127.19 | 127.85 | 8,136,431 | +0.70(+0.55%) |
Nov 14, 2013 | 126.65 | 127.22 | 126.53 | 127.15 | 8,651,541 | +1.09(+0.86%) |
Nov 12, 2013 | 126.11 | 126.34 | 125.66 | 126.06 | 5,110,711 | -0.19(-0.15%) |
Nov 11, 2013 | 126.03 | 126.35 | 125.89 | 126.26 | 4,737,582 | +0.10(+0.08%) |
Nov 08, 2013 | 124.69 | 126.16 | 124.63 | 126.16 | 9,486,056 | +1.31(+1.05%) |
Nov 07, 2013 | 126.34 | 126.41 | 124.71 | 124.85 | 12,718,445 | -1.10(-0.87%) |
Nov 06, 2013 | 125.36 | 126.00 | 125.26 | 125.94 | 9,370,531 | +1.06(+0.85%) |
Nov 05, 2013 | 124.39 | 125.11 | 124.06 | 124.88 | 6,666,193 | -0.14(-0.11%) |
Nov 04, 2013 | 125.17 | 125.26 | 124.59 | 125.02 | 5,045,782 | +0.16(+0.13%) |
Nov 01, 2013 | 124.63 | 125.09 | 124.23 | 124.86 | 7,377,693 | +0.46(+0.37%) |
Oct 31, 2013 | 124.66 | 125.11 | 124.25 | 124.40 | 9,870,585 | -0.47(-0.37%) |
Oct 30, 2013 | 125.55 | 125.66 | 124.46 | 124.86 | 7,598,944 | -0.50(-0.40%) |
Oct 29, 2013 | 124.73 | 125.37 | 124.66 | 125.37 | 7,213,350 | +0.91(+0.73%) |
Oct 28, 2013 | 124.33 | 124.69 | 124.16 | 124.46 | 6,199,778 | -0.06(-0.05%) |
Oct 25, 2013 | 124.09 | 124.53 | 124.00 | 124.53 | 5,700,793 | +0.52(+0.42%) |
Oct 24, 2013 | 123.52 | 124.13 | 123.44 | 124.01 | 6,448,995 | +0.78(+0.64%) |
Oct 23, 2013 | 123.21 | 123.39 | 122.82 | 123.22 | 6,776,001 | -0.34(-0.28%) |
Oct 22, 2013 | 123.39 | 124.05 | 123.22 | 123.56 | 9,362,915 | +0.58(+0.47%) |
Oct 21, 2013 | 122.88 | 123.17 | 122.78 | 122.99 | 4,475,040 | -0.06(-0.05%) |
Oct 18, 2013 | 123.09 | 123.20 | 122.48 | 123.05 | 9,631,219 | +0.23(+0.19%) |
Oct 17, 2013 | 121.72 | 122.90 | 121.67 | 122.81 | 12,392,425 | -0.03(-0.03%) |
Oct 16, 2013 | 121.92 | 122.88 | 121.82 | 122.84 | 10,850,170 | +1.74(+1.44%) |
Oct 15, 2013 | 122.11 | 122.27 | 121.10 | 121.10 | 10,131,516 | -1.17(-0.96%) |
Oct 14, 2013 | 120.98 | 122.33 | 120.89 | 122.27 | 8,069,084 | +0.50(+0.41%) |
Oct 11, 2013 | 120.76 | 121.80 | 120.64 | 121.76 | 10,230,171 | +0.97(+0.80%) |
Oct 10, 2013 | 119.34 | 120.84 | 119.30 | 120.80 | 15,951,939 | +2.55(+2.15%) |
Oct 09, 2013 | 118.18 | 118.68 | 117.59 | 118.25 | 13,840,677 | +0.20(+0.17%) |
Oct 08, 2013 | 119.23 | 119.34 | 118.03 | 118.05 | 12,963,030 | -1.18(-0.99%) |
Oct 07, 2013 | 119.32 | 119.91 | 119.16 | 119.23 | 7,565,102 | -1.14(-0.95%) |
Oct 04, 2013 | 119.77 | 120.48 | 119.57 | 120.37 | 8,582,830 | +0.61(+0.51%) |
Oct 03, 2013 | 120.56 | 120.64 | 119.36 | 119.76 | 13,302,447 | -1.05(-0.87%) |
Oct 02, 2013 | 120.75 | 120.91 | 120.15 | 120.81 | 10,885,238 | -0.51(-0.42%) |
Oct 01, 2013 | 120.83 | 121.44 | 120.64 | 121.32 | 10,502,331 | -0.47(-0.39%) |
Sep 27, 2013 | 121.87 | 121.98 | 121.44 | 121.80 | 8,554,199 | -0.59(-0.48%) |
Sep 26, 2013 | 122.19 | 122.86 | 122.00 | 122.39 | 6,207,924 | +0.42(+0.35%) |
Sep 25, 2013 | 122.64 | 122.66 | 121.78 | 121.96 | 8,907,793 | -0.51(-0.42%) |
Sep 24, 2013 | 123.02 | 123.24 | 122.39 | 122.48 | 5,853,714 | -0.52(-0.42%) |
Sep 23, 2013 | 123.32 | 123.48 | 122.68 | 122.99 | 10,736,832 | -0.47(-0.38%) |
Sep 20, 2013 | 124.96 | 124.98 | 123.47 | 123.47 | 11,723,516 | -1.37(-1.10%) |
Sep 19, 2013 | 125.28 | 125.32 | 124.76 | 124.84 | 9,438,950 | -0.30(-0.24%) |
Sep 18, 2013 | 123.92 | 125.43 | 123.51 | 125.14 | 11,538,756 | +1.12(+0.90%) |
Sep 17, 2013 | 123.80 | 124.19 | 123.77 | 124.02 | 5,440,825 | +0.28(+0.23%) |
Sep 16, 2013 | 124.14 | 124.17 | 123.52 | 123.74 | 8,348,806 | +1.00(+0.81%) |
Sep 13, 2013 | 122.46 | 122.83 | 122.36 | 122.74 | 6,047,272 | +0.53(+0.43%) |
Sep 12, 2013 | 122.45 | 122.52 | 122.01 | 122.21 | 6,791,546 | -0.10(-0.08%) |
Sep 11, 2013 | 121.25 | 122.33 | 121.21 | 122.31 | 8,778,064 | +1.09(+0.90%) |
Sep 10, 2013 | 120.97 | 121.25 | 120.67 | 121.22 | 7,387,780 | +1.05(+0.88%) |
Sep 09, 2013 | 119.39 | 120.42 | 119.38 | 120.17 | 5,441,083 | +1.10(+0.93%) |
Sep 06, 2013 | 119.56 | 119.77 | 118.01 | 119.07 | 11,271,710 | -0.02(-0.02%) |
Sep 05, 2013 | 119.14 | 119.56 | 119.01 | 119.09 | 7,530,744 | -0.05(-0.04%) |
Sep 04, 2013 | 118.21 | 119.32 | 118.05 | 119.14 | 5,729,475 | +0.85(+0.72%) |
Sep 03, 2013 | 118.90 | 119.16 | 117.89 | 118.28 | 6,797,591 | +0.21(+0.18%) |
Aug 30, 2013 | 118.53 | 118.53 | 117.74 | 118.08 | 7,923,282 | -0.32(-0.27%) |
Aug 29, 2013 | 118.21 | 118.98 | 118.05 | 118.40 | 5,878,030 | +0.17(+0.14%) |
Aug 28, 2013 | 117.73 | 118.55 | 117.69 | 118.23 | 6,063,579 | +0.43(+0.37%) |
Aug 27, 2013 | 118.35 | 118.79 | 117.73 | 117.80 | 14,313,653 | -1.37(-1.15%) |
Aug 26, 2013 | 119.66 | 120.01 | 119.15 | 119.16 | 7,219,086 | -0.50(-0.41%) |
Aug 23, 2013 | 119.47 | 119.80 | 119.04 | 119.66 | 12,022,572 | +0.34(+0.29%) |
Aug 22, 2013 | 118.88 | 119.48 | 118.81 | 119.31 | 5,289,785 | +0.61(+0.51%) |
Aug 21, 2013 | 119.35 | 119.73 | 118.60 | 118.71 | 11,888,518 | -0.89(-0.74%) |
Aug 20, 2013 | 119.72 | 120.12 | 119.44 | 119.59 | 4,815,844 | +0.01(+0.01%) |
Aug 19, 2013 | 120.03 | 120.37 | 119.52 | 119.59 | 5,226,603 | -0.61(-0.50%) |
Aug 16, 2013 | 120.26 | 120.64 | 119.98 | 120.19 | 8,812,633 | -0.19(-0.16%) |
Aug 15, 2013 | 121.16 | 121.16 | 120.26 | 120.38 | 12,571,689 | -1.76(-1.44%) |
Aug 14, 2013 | 122.89 | 123.02 | 121.97 | 122.14 | 7,976,395 | -0.89(-0.72%) |
Aug 13, 2013 | 123.01 | 123.45 | 122.15 | 123.03 | 5,965,504 | +0.33(+0.27%) |
Aug 12, 2013 | 122.24 | 122.92 | 122.16 | 122.70 | 4,641,251 | -0.06(-0.05%) |
Aug 09, 2013 | 123.07 | 123.43 | 122.14 | 122.76 | 5,713,729 | -0.46(-0.38%) |
Aug 08, 2013 | 123.74 | 123.83 | 122.67 | 123.23 | 6,365,619 | +0.12(+0.10%) |
Aug 07, 2013 | 122.93 | 123.27 | 122.69 | 123.11 | 5,449,788 | -0.25(-0.20%) |
Aug 06, 2013 | 123.77 | 123.78 | 123.00 | 123.36 | 4,495,305 | -0.75(-0.60%) |
Aug 05, 2013 | 124.20 | 124.28 | 123.87 | 124.10 | 3,862,809 | -0.33(-0.26%) |
Aug 02, 2013 | 123.85 | 124.46 | 123.66 | 124.43 | 4,550,970 | +0.25(+0.20%) |
Aug 01, 2013 | 124.18 | 124.40 | 124.01 | 124.18 | 6,117,212 | +0.84(+0.68%) |
Jul 31, 2013 | 123.57 | 124.29 | 123.12 | 123.35 | 14,793,613 | -0.06(-0.05%) |
Jul 30, 2013 | 123.79 | 123.94 | 123.01 | 123.40 | 5,286,166 | -0.02(-0.01%) |
Jul 29, 2013 | 123.36 | 123.58 | 123.03 | 123.42 | 3,254,430 | -0.18(-0.15%) |
Jul 26, 2013 | 123.06 | 123.67 | 122.41 | 123.60 | 4,845,523 | +0.03(+0.03%) |
Jul 25, 2013 | 123.11 | 123.67 | 122.84 | 123.57 | 6,883,498 | +0.02(+0.01%) |
Jul 24, 2013 | 123.96 | 124.03 | 123.16 | 123.55 | 4,887,995 | -0.21(-0.17%) |
Jul 23, 2013 | 123.93 | 124.01 | 123.54 | 123.76 | 4,260,238 | +0.20(+0.16%) |
Jul 22, 2013 | 123.49 | 123.81 | 123.32 | 123.56 | 3,974,305 | -0.01(-0.01%) |
Jul 19, 2013 | 123.38 | 123.58 | 123.13 | 123.57 | 6,062,695 | -0.18(-0.14%) |
Jul 18, 2013 | 123.46 | 124.06 | 123.13 | 123.75 | 8,558,980 | +0.79(+0.64%) |
Jul 17, 2013 | 123.19 | 123.35 | 122.82 | 122.96 | 8,166,180 | +0.04(+0.03%) |
Jul 16, 2013 | 123.16 | 123.27 | 122.62 | 122.92 | 4,512,410 | -0.27(-0.22%) |
Jul 15, 2013 | 123.12 | 123.37 | 122.94 | 123.19 | 3,454,170 | +0.38(+0.31%) |
Jul 12, 2013 | 123.01 | 123.28 | 122.59 | 122.81 | 7,971,213 | -0.17(-0.14%) |
Jul 11, 2013 | 122.96 | 123.17 | 122.45 | 122.98 | 7,341,643 | +1.33(+1.09%) |
Jul 10, 2013 | 121.70 | 122.11 | 121.37 | 121.65 | 7,614,944 | -0.06(-0.05%) |
Jul 09, 2013 | 121.65 | 121.87 | 121.39 | 121.71 | 6,527,942 | +0.61(+0.51%) |
Jul 08, 2013 | 120.91 | 121.43 | 120.83 | 121.10 | 6,170,835 | +0.80(+0.66%) |
Jul 05, 2013 | 120.06 | 120.36 | 119.02 | 120.30 | 6,940,283 | +1.18(+0.99%) |
Jul 03, 2013 | 118.23 | 119.47 | 118.10 | 119.12 | 3,262,773 | +0.49(+0.41%) |
Jul 02, 2013 | 118.81 | 119.66 | 118.22 | 118.64 | 6,118,246 | -0.39(-0.33%) |
Jul 01, 2013 | 119.11 | 119.89 | 118.87 | 119.03 | 6,145,836 | +0.69(+0.59%) |
Jun 28, 2013 | 118.95 | 119.51 | 118.27 | 118.33 | 8,435,915 | -0.19(-0.16%) |
Jun 26, 2013 | 118.14 | 118.75 | 117.87 | 118.53 | 7,941,716 | +1.19(+1.01%) |
Jun 25, 2013 | 117.43 | 117.74 | 116.80 | 117.34 | 9,509,480 | +0.81(+0.70%) |
Jun 24, 2013 | 116.57 | 117.44 | 116.25 | 116.53 | 17,736,848 | -1.16(-0.98%) |
Jun 21, 2013 | 117.92 | 118.12 | 116.73 | 117.68 | 13,769,133 | +0.12(+0.10%) |
Jun 20, 2013 | 119.36 | 119.39 | 117.33 | 117.56 | 17,967,346 | -2.80(-2.32%) |
Jun 19, 2013 | 121.83 | 122.06 | 120.33 | 120.36 | 11,478,326 | -1.60(-1.31%) |
Jun 18, 2013 | 121.05 | 122.17 | 121.02 | 121.96 | 6,035,143 | +1.05(+0.87%) |
Jun 17, 2013 | 120.79 | 121.55 | 120.33 | 120.91 | 8,401,698 | +0.89(+0.74%) |
Jun 14, 2013 | 120.77 | 121.09 | 119.80 | 120.02 | 5,825,010 | -0.88(-0.72%) |
Jun 13, 2013 | 119.28 | 121.08 | 119.08 | 120.89 | 7,793,018 | +1.51(+1.27%) |
Jun 12, 2013 | 121.23 | 121.36 | 119.25 | 119.38 | 8,661,721 | -1.07(-0.89%) |
Jun 11, 2013 | 120.35 | 121.42 | 120.05 | 120.45 | 8,802,944 | -0.81(-0.66%) |
Jun 10, 2013 | 121.71 | 121.78 | 121.07 | 121.25 | 6,173,315 | -0.09(-0.07%) |
Jun 07, 2013 | 120.41 | 121.43 | 120.05 | 121.34 | 10,153,693 | +1.65(+1.38%) |
Jun 06, 2013 | 119.00 | 119.71 | 118.14 | 119.69 | 19,024,846 | +0.75(+0.63%) |
Jun 05, 2013 | 120.46 | 120.63 | 118.92 | 118.94 | 11,833,197 | -1.86(-1.54%) |
Jun 04, 2013 | 121.29 | 121.81 | 120.14 | 120.80 | 9,988,089 | -0.53(-0.44%) |
Jun 03, 2013 | 120.72 | 121.37 | 120.37 | 121.33 | 13,635,382 | +0.96(+0.80%) |
May 31, 2013 | 121.57 | 122.46 | 120.21 | 120.37 | 9,327,138 | -1.59(-1.31%) |
May 30, 2013 | 121.77 | 122.52 | 121.56 | 121.96 | 10,333,561 | +0.21(+0.17%) |
May 29, 2013 | 121.90 | 122.08 | 121.10 | 121.75 | 9,924,772 | -0.83(-0.68%) |
May 28, 2013 | 122.84 | 123.46 | 122.26 | 122.58 | 11,773,885 | +0.88(+0.73%) |
May 24, 2013 | 121.21 | 121.74 | 120.87 | 121.70 | 5,693,668 | +0.00(+0.00%) |
May 23, 2013 | 120.82 | 122.07 | 120.72 | 121.70 | 13,148,328 | -0.06(-0.05%) |
May 22, 2013 | 122.45 | 123.58 | 121.36 | 121.75 | 16,054,860 | -0.53(-0.44%) |
May 21, 2013 | 122.10 | 122.69 | 121.79 | 122.29 | 7,199,120 | +0.38(+0.31%) |
May 20, 2013 | 121.91 | 122.33 | 121.74 | 121.91 | 5,604,664 | -0.08(-0.07%) |
May 17, 2013 | 121.42 | 122.07 | 121.25 | 121.99 | 6,908,331 | +0.55(+0.45%) |
May 16, 2013 | 121.59 | 121.97 | 121.28 | 121.44 | 10,286,977 | -0.26(-0.22%) |
May 15, 2013 | 120.99 | 121.97 | 120.97 | 121.70 | 7,244,118 | +1.53(+1.27%) |
May 13, 2013 | 120.09 | 120.30 | 119.88 | 120.18 | 4,822,274 | -0.14(-0.12%) |
May 10, 2013 | 120.22 | 120.37 | 119.72 | 120.32 | 5,194,759 | +0.16(+0.13%) |
May 09, 2013 | 120.21 | 120.58 | 119.80 | 120.16 | 4,955,167 | -0.08(-0.07%) |
May 08, 2013 | 119.59 | 120.25 | 119.57 | 120.24 | 5,130,582 | +0.54(+0.45%) |
May 07, 2013 | 119.31 | 119.71 | 119.04 | 119.70 | 6,730,998 | +0.66(+0.56%) |
May 06, 2013 | 118.98 | 119.17 | 118.81 | 119.04 | 3,904,806 | +0.06(+0.05%) |
May 03, 2013 | 118.90 | 119.30 | 117.86 | 118.98 | 7,448,480 | +1.12(+0.95%) |
May 02, 2013 | 117.20 | 117.94 | 117.03 | 117.86 | 5,448,982 | +0.97(+0.83%) |
May 01, 2013 | 117.55 | 117.75 | 116.77 | 116.89 | 6,744,465 | -1.02(-0.86%) |
Apr 30, 2013 | 117.79 | 117.98 | 117.14 | 117.91 | 10,126,141 | +0.13(+0.11%) |
Apr 29, 2013 | 117.26 | 118.02 | 117.03 | 117.79 | 7,699,052 | +0.78(+0.67%) |
Apr 26, 2013 | 116.74 | 117.22 | 116.72 | 117.00 | 4,070,510 | +0.10(+0.08%) |
Apr 25, 2013 | 116.81 | 117.44 | 116.59 | 116.91 | 5,222,692 | +0.25(+0.21%) |
Apr 24, 2013 | 117.12 | 117.27 | 116.61 | 116.66 | 6,231,195 | -0.28(-0.24%) |
Apr 23, 2013 | 116.41 | 117.02 | 115.63 | 116.94 | 13,099,739 | +1.18(+1.02%) |
Apr 22, 2013 | 115.81 | 115.96 | 114.90 | 115.76 | 14,702,015 | +0.14(+0.12%) |
Apr 19, 2013 | 115.28 | 115.67 | 115.00 | 115.62 | 7,568,462 | -0.03(-0.03%) |
Apr 18, 2013 | 116.38 | 116.40 | 115.32 | 115.65 | 10,389,264 | -0.61(-0.53%) |
Apr 17, 2013 | 116.74 | 116.78 | 115.80 | 116.26 | 13,503,645 | -1.12(-0.96%) |
Apr 16, 2013 | 117.08 | 117.41 | 116.60 | 117.39 | 8,754,112 | +1.23(+1.06%) |
Apr 15, 2013 | 117.82 | 117.84 | 116.08 | 116.15 | 17,797,116 | -2.08(-1.76%) |
Apr 12, 2013 | 117.89 | 118.26 | 117.64 | 118.23 | 10,935,597 | +0.02(+0.01%) |
Apr 11, 2013 | 117.75 | 118.42 | 117.60 | 118.22 | 8,756,587 | +0.49(+0.42%) |
Apr 10, 2013 | 117.08 | 117.94 | 117.07 | 117.72 | 9,975,406 | +1.01(+0.87%) |
Apr 09, 2013 | 116.37 | 117.06 | 116.11 | 116.71 | 6,894,595 | +0.45(+0.38%) |
Apr 08, 2013 | 115.48 | 116.26 | 115.32 | 116.26 | 4,851,703 | +0.51(+0.44%) |
Apr 05, 2013 | 114.85 | 115.91 | 114.75 | 115.75 | 9,173,220 | -0.37(-0.32%) |
Apr 04, 2013 | 115.79 | 116.29 | 115.58 | 116.12 | 9,439,969 | +0.50(+0.43%) |
Apr 03, 2013 | 116.50 | 116.68 | 115.47 | 115.62 | 9,617,242 | -0.90(-0.77%) |
Apr 02, 2013 | 116.20 | 116.70 | 116.13 | 116.52 | 7,120,514 | +0.73(+0.63%) |
Apr 01, 2013 | 115.75 | 116.09 | 115.48 | 115.79 | 10,825,180 | +0.02(+0.02%) |
Mar 28, 2013 | 115.52 | 115.93 | 115.38 | 115.76 | 5,455,752 | +0.29(+0.25%) |
Mar 27, 2013 | 114.99 | 115.58 | 114.76 | 115.48 | 5,183,307 | -0.25(-0.22%) |
Mar 26, 2013 | 115.25 | 115.74 | 115.21 | 115.73 | 6,122,986 | +0.85(+0.74%) |
Mar 25, 2013 | 115.58 | 115.76 | 114.39 | 114.88 | 12,055,085 | -0.55(-0.48%) |
Mar 22, 2013 | 114.96 | 115.46 | 114.93 | 115.43 | 6,312,514 | +0.80(+0.70%) |
Mar 21, 2013 | 114.81 | 115.18 | 114.31 | 114.62 | 7,627,393 | -0.73(-0.64%) |
Mar 20, 2013 | 115.40 | 115.63 | 115.18 | 115.36 | 7,437,443 | +0.41(+0.35%) |
Mar 19, 2013 | 115.12 | 115.37 | 114.30 | 114.95 | 11,672,654 | +0.10(+0.09%) |
Mar 18, 2013 | 114.59 | 115.41 | 114.47 | 114.85 | 6,918,321 | -0.52(-0.45%) |
Mar 15, 2013 | 115.36 | 115.42 | 115.02 | 115.36 | 13,603,659 | -0.41(-0.35%) |
Mar 14, 2013 | 115.36 | 115.79 | 115.32 | 115.77 | 6,731,148 | +0.69(+0.60%) |
Mar 13, 2013 | 115.06 | 115.28 | 114.78 | 115.08 | 5,422,320 | +0.05(+0.04%) |
Mar 12, 2013 | 114.94 | 115.27 | 114.73 | 115.03 | 6,485,428 | +0.03(+0.03%) |
Mar 11, 2013 | 114.50 | 115.00 | 114.40 | 115.00 | 5,489,550 | +0.48(+0.42%) |
Mar 08, 2013 | 114.67 | 114.73 | 114.08 | 114.52 | 7,131,613 | +0.49(+0.43%) |
Mar 07, 2013 | 113.90 | 114.22 | 113.83 | 114.03 | 4,631,002 | +0.24(+0.21%) |
Mar 06, 2013 | 113.84 | 113.97 | 113.51 | 113.79 | 5,624,540 | +0.40(+0.35%) |
Mar 05, 2013 | 112.87 | 113.66 | 112.87 | 113.39 | 9,995,198 | +1.01(+0.90%) |
Mar 04, 2013 | 111.81 | 112.40 | 111.60 | 112.38 | 4,543,719 | +0.26(+0.23%) |
Mar 01, 2013 | 111.44 | 112.24 | 110.86 | 112.11 | 8,168,244 | +0.37(+0.33%) |
Feb 28, 2013 | 111.97 | 112.57 | 111.67 | 111.75 | 14,298,095 | -0.25(-0.23%) |
Feb 27, 2013 | 110.52 | 112.22 | 110.44 | 112.00 | 9,296,034 | +1.45(+1.31%) |
Feb 26, 2013 | 110.21 | 110.70 | 109.92 | 110.55 | 11,594,307 | -0.82(-0.74%) |
Feb 22, 2013 | 110.92 | 111.39 | 110.62 | 111.37 | 5,220,839 | +1.04(+0.94%) |
Feb 21, 2013 | 110.45 | 110.63 | 109.98 | 110.34 | 9,434,767 | -0.30(-0.27%) |
Feb 20, 2013 | 111.52 | 111.75 | 110.63 | 110.63 | 7,499,687 | -0.87(-0.78%) |
Feb 19, 2013 | 111.17 | 111.65 | 111.14 | 111.50 | 4,949,770 | +0.42(+0.37%) |
Feb 15, 2013 | 111.13 | 111.29 | 110.53 | 111.09 | 7,675,559 | -0.33(-0.29%) |
Feb 14, 2013 | 111.03 | 111.49 | 110.94 | 111.41 | 3,827,223 | -0.01(-0.01%) |
Feb 13, 2013 | 111.71 | 111.81 | 111.13 | 111.42 | 4,252,688 | -0.14(-0.13%) |
Feb 12, 2013 | 111.20 | 111.69 | 111.13 | 111.56 | 4,391,805 | +0.42(+0.38%) |
Feb 11, 2013 | 111.22 | 111.27 | 110.89 | 111.14 | 3,192,017 | -0.17(-0.15%) |
Feb 08, 2013 | 111.02 | 111.55 | 111.02 | 111.31 | 4,486,304 | +0.35(+0.32%) |
Feb 07, 2013 | 111.20 | 111.24 | 110.19 | 110.96 | 8,332,270 | -0.23(-0.21%) |
Feb 06, 2013 | 110.63 | 111.28 | 110.63 | 111.19 | 3,908,972 | +0.80(+0.73%) |
Feb 04, 2013 | 110.58 | 110.71 | 110.22 | 110.39 | 8,190,109 | -0.93(-0.84%) |
Feb 01, 2013 | 110.96 | 111.44 | 110.76 | 111.32 | 6,574,646 | +1.06(+0.96%) |
Jan 31, 2013 | 110.54 | 111.70 | 110.19 | 110.26 | 4,940,021 | -0.28(-0.25%) |
Jan 30, 2013 | 110.91 | 111.02 | 110.47 | 110.54 | 6,899,602 | -0.37(-0.34%) |
Jan 29, 2013 | 110.28 | 111.03 | 110.28 | 110.91 | 4,954,724 | +0.46(+0.42%) |
Jan 28, 2013 | 110.61 | 110.63 | 110.17 | 110.45 | 3,976,539 | +0.02(+0.02%) |
Jan 25, 2013 | 110.24 | 110.43 | 109.96 | 110.42 | 5,603,829 | +0.48(+0.43%) |
Jan 24, 2013 | 109.61 | 110.32 | 109.59 | 109.95 | 7,893,413 | +0.45(+0.41%) |
Jan 23, 2013 | 109.29 | 109.64 | 109.25 | 109.50 | 8,028,508 | +0.57(+0.53%) |
Jan 22, 2013 | 108.44 | 108.95 | 108.28 | 108.93 | 5,705,233 | +0.52(+0.48%) |
Jan 18, 2013 | 108.19 | 108.47 | 107.88 | 108.41 | 6,179,706 | +0.21(+0.19%) |
Jan 17, 2013 | 107.84 | 108.49 | 107.72 | 108.20 | 7,818,690 | +0.75(+0.70%) |
Jan 16, 2013 | 107.24 | 107.58 | 107.17 | 107.45 | 4,014,180 | -0.15(-0.14%) |
Jan 15, 2013 | 106.98 | 107.75 | 106.94 | 107.61 | 3,722,113 | +0.15(+0.14%) |
Jan 14, 2013 | 107.27 | 107.54 | 107.06 | 107.45 | 5,395,342 | +0.14(+0.13%) |
Jan 11, 2013 | 107.11 | 107.38 | 106.91 | 107.32 | 5,658,387 | +0.14(+0.13%) |
Jan 10, 2013 | 106.90 | 107.21 | 106.45 | 107.17 | 7,537,547 | +0.66(+0.62%) |
Jan 09, 2013 | 106.27 | 106.73 | 106.27 | 106.51 | 4,893,536 | +0.52(+0.49%) |
Jan 08, 2013 | 106.20 | 106.35 | 105.74 | 106.00 | 5,360,850 | -0.36(-0.33%) |
Jan 07, 2013 | 106.50 | 106.53 | 106.08 | 106.35 | 7,682,166 | -0.44(-0.41%) |
Jan 04, 2013 | 106.51 | 106.90 | 106.34 | 106.79 | 5,975,081 | +0.34(+0.32%) |
Jan 03, 2013 | 106.46 | 106.78 | 106.19 | 106.45 | 10,877,589 | -0.11(-0.11%) |