Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 129.37 | 130.99 | 129.21 | 130.54 | 3,361,433 | +1.29(+1.00%) |
Apr 29, 2014 | 128.26 | 129.37 | 127.95 | 129.25 | 2,597,854 | +1.39(+1.09%) |
Apr 28, 2014 | 129.55 | 129.74 | 125.79 | 127.86 | 4,698,878 | -1.39(-1.07%) |
Apr 25, 2014 | 131.08 | 131.32 | 128.98 | 129.25 | 4,042,701 | -2.13(-1.62%) |
Apr 24, 2014 | 131.54 | 132.41 | 131.17 | 131.38 | 3,548,341 | +0.33(+0.25%) |
Apr 23, 2014 | 130.90 | 131.46 | 130.10 | 131.06 | 2,451,974 | -0.01(-0.01%) |
Apr 22, 2014 | 128.76 | 131.35 | 128.46 | 131.07 | 5,535,939 | +2.17(+1.69%) |
Apr 21, 2014 | 128.65 | 129.28 | 127.61 | 128.89 | 5,534,243 | +0.29(+0.23%) |
Apr 17, 2014 | 131.53 | 128.60 | 128.60 | 128.60 | 5,540,048 | +0.18(+0.14%) |
Apr 16, 2014 | 127.70 | 128.48 | 126.70 | 128.42 | 3,878,153 | +1.88(+1.48%) |
Apr 15, 2014 | 126.61 | 127.44 | 125.06 | 126.54 | 4,428,592 | +0.15(+0.12%) |
Apr 14, 2014 | 126.44 | 126.71 | 125.32 | 126.39 | 3,716,639 | +1.65(+1.32%) |
Apr 11, 2014 | 126.16 | 126.19 | 123.87 | 124.74 | 7,910,792 | -2.66(-2.09%) |
Apr 10, 2014 | 129.39 | 129.78 | 127.27 | 127.41 | 5,871,289 | -1.78(-1.38%) |
Apr 09, 2014 | 128.33 | 129.87 | 127.77 | 129.19 | 4,895,128 | +1.31(+1.02%) |
Apr 08, 2014 | 129.63 | 129.68 | 127.00 | 127.88 | 8,371,043 | -1.63(-1.26%) |
Apr 07, 2014 | 133.10 | 133.30 | 129.41 | 129.51 | 5,668,006 | -3.82(-2.87%) |
Apr 04, 2014 | 136.42 | 136.44 | 133.02 | 133.34 | 4,000,215 | -2.33(-1.72%) |
Apr 03, 2014 | 136.66 | 136.96 | 134.78 | 135.66 | 2,823,930 | -0.96(-0.71%) |
Apr 02, 2014 | 135.51 | 136.85 | 135.37 | 136.63 | 2,920,940 | +1.10(+0.81%) |
Apr 01, 2014 | 134.58 | 135.83 | 134.14 | 135.53 | 4,067,404 | +1.69(+1.26%) |
Mar 31, 2014 | 133.32 | 134.07 | 132.50 | 133.84 | 3,033,251 | +1.27(+0.95%) |
Mar 28, 2014 | 132.50 | 134.11 | 131.74 | 132.57 | 3,220,414 | +0.01(+0.01%) |
Mar 27, 2014 | 132.16 | 133.39 | 131.32 | 132.56 | 4,725,017 | +0.46(+0.35%) |
Mar 26, 2014 | 134.56 | 134.78 | 132.09 | 132.10 | 3,160,519 | -1.24(-0.93%) |
Mar 25, 2014 | 136.07 | 136.75 | 132.98 | 133.34 | 5,419,269 | -2.02(-1.49%) |
Mar 24, 2014 | 136.51 | 137.21 | 134.86 | 135.36 | 3,319,625 | -1.00(-0.74%) |
Mar 21, 2014 | 138.61 | 138.86 | 136.34 | 136.37 | 5,870,875 | -1.86(-1.34%) |
Mar 20, 2014 | 137.13 | 139.23 | 136.63 | 138.22 | 4,832,038 | +0.85(+0.62%) |
Mar 19, 2014 | 137.62 | 138.99 | 136.25 | 137.37 | 4,050,047 | +0.07(+0.05%) |
Mar 18, 2014 | 136.63 | 138.04 | 136.42 | 137.30 | 2,354,934 | +1.02(+0.75%) |
Mar 17, 2014 | 135.90 | 137.88 | 135.86 | 136.28 | 3,914,972 | +1.22(+0.90%) |
Mar 14, 2014 | 136.33 | 136.73 | 134.80 | 135.06 | 3,381,486 | -1.10(-0.81%) |
Mar 13, 2014 | 139.25 | 139.87 | 136.06 | 136.16 | 4,162,920 | -2.47(-1.78%) |
Mar 12, 2014 | 138.15 | 138.85 | 137.07 | 138.63 | 3,121,274 | -0.14(-0.10%) |
Mar 11, 2014 | 142.09 | 142.09 | 138.74 | 138.77 | 4,690,983 | -2.96(-2.09%) |
Mar 10, 2014 | 141.80 | 142.53 | 140.88 | 141.73 | 2,667,729 | -0.61(-0.43%) |
Mar 07, 2014 | 142.11 | 143.43 | 141.40 | 142.34 | 5,014,145 | +1.36(+0.96%) |
Mar 06, 2014 | 141.07 | 142.13 | 140.89 | 140.98 | 4,166,478 | +0.57(+0.41%) |
Mar 05, 2014 | 137.88 | 141.23 | 137.43 | 140.41 | 5,435,107 | +2.59(+1.88%) |
Mar 04, 2014 | 136.11 | 137.85 | 135.75 | 137.82 | 4,163,080 | +3.26(+2.42%) |
Mar 03, 2014 | 134.14 | 135.03 | 133.68 | 134.56 | 3,823,071 | -1.40(-1.03%) |
Feb 28, 2014 | 134.62 | 137.08 | 134.42 | 135.96 | 5,254,461 | +0.87(+0.65%) |
Feb 27, 2014 | 132.86 | 135.42 | 132.60 | 135.09 | 4,660,228 | +2.11(+1.58%) |
Feb 26, 2014 | 133.35 | 133.87 | 131.32 | 132.98 | 4,870,519 | -0.11(-0.08%) |
Feb 25, 2014 | 135.22 | 135.38 | 132.82 | 133.08 | 4,520,799 | -2.49(-1.84%) |
Feb 24, 2014 | 133.87 | 136.28 | 133.84 | 135.57 | 3,983,079 | +1.66(+1.24%) |
Feb 21, 2014 | 133.75 | 134.85 | 133.63 | 133.91 | 3,195,810 | +0.00(+0.00%) |
Feb 20, 2014 | 133.09 | 134.30 | 132.43 | 133.91 | 3,231,159 | +1.01(+0.76%) |
Feb 19, 2014 | 133.43 | 135.28 | 132.68 | 132.91 | 4,507,628 | -1.13(-0.84%) |
Feb 18, 2014 | 133.54 | 134.80 | 133.28 | 134.04 | 4,176,409 | +0.76(+0.57%) |
Feb 14, 2014 | 132.96 | 133.28 | 133.28 | 133.28 | 4,038,850 | -0.28(-0.21%) |
Feb 13, 2014 | 132.33 | 133.83 | 131.96 | 133.56 | 3,831,928 | +0.46(+0.34%) |
Feb 12, 2014 | 133.91 | 134.51 | 132.88 | 133.10 | 3,742,397 | -0.72(-0.54%) |
Feb 11, 2014 | 131.24 | 134.29 | 130.50 | 133.82 | 6,136,787 | +2.76(+2.11%) |
Feb 10, 2014 | 131.08 | 131.69 | 130.48 | 131.06 | 4,203,103 | -0.76(-0.57%) |
Feb 07, 2014 | 132.51 | 132.61 | 130.47 | 131.82 | 6,146,785 | +0.15(+0.11%) |
Feb 06, 2014 | 131.19 | 131.88 | 130.33 | 131.68 | 4,665,459 | +1.08(+0.83%) |
Feb 05, 2014 | 130.73 | 132.41 | 130.51 | 130.59 | 3,946,635 | -1.09(-0.83%) |
Feb 04, 2014 | 130.98 | 132.35 | 130.13 | 131.68 | 4,110,940 | +1.58(+1.21%) |
Feb 03, 2014 | 134.44 | 134.75 | 130.06 | 130.10 | 6,239,457 | -3.50(-2.62%) |
Jan 31, 2014 | 133.34 | 135.12 | 132.94 | 133.60 | 4,202,343 | -1.40(-1.04%) |
Jan 30, 2014 | 134.59 | 135.27 | 133.97 | 135.00 | 3,465,572 | +1.58(+1.18%) |
Jan 29, 2014 | 133.48 | 135.22 | 133.20 | 133.43 | 4,266,734 | -1.91(-1.41%) |
Jan 28, 2014 | 134.35 | 135.58 | 133.99 | 135.34 | 3,893,322 | +1.27(+0.95%) |
Jan 27, 2014 | 136.01 | 136.44 | 133.04 | 134.07 | 6,863,783 | -2.40(-1.76%) |
Jan 24, 2014 | 137.19 | 138.36 | 136.13 | 136.47 | 5,137,196 | -2.53(-1.82%) |
Jan 23, 2014 | 140.36 | 140.36 | 137.59 | 139.00 | 4,885,766 | -2.38(-1.69%) |
Jan 22, 2014 | 141.20 | 142.17 | 140.66 | 141.39 | 3,042,408 | +0.39(+0.28%) |
Jan 21, 2014 | 142.54 | 142.94 | 139.48 | 141.00 | 6,312,590 | -2.51(-1.75%) |
Jan 17, 2014 | 142.47 | 143.50 | 143.50 | 143.50 | 4,239,202 | +0.90(+0.63%) |
Jan 16, 2014 | 145.51 | 145.55 | 142.06 | 142.60 | 5,784,934 | -2.91(-2.00%) |
Jan 15, 2014 | 143.76 | 146.32 | 143.76 | 145.51 | 4,345,134 | +1.75(+1.22%) |
Jan 14, 2014 | 143.49 | 144.50 | 143.04 | 143.76 | 2,713,140 | +0.59(+0.41%) |
Jan 13, 2014 | 145.15 | 145.15 | 143.02 | 143.18 | 3,468,035 | -2.04(-1.41%) |
Jan 10, 2014 | 144.42 | 145.48 | 144.09 | 145.22 | 3,080,980 | +0.81(+0.56%) |
Jan 09, 2014 | 145.78 | 145.78 | 143.77 | 144.42 | 2,640,154 | -0.85(-0.58%) |
Jan 08, 2014 | 145.31 | 145.64 | 144.30 | 145.26 | 2,709,044 | +0.12(+0.08%) |
Jan 07, 2014 | 147.13 | 147.33 | 144.51 | 145.14 | 3,359,266 | -0.88(-0.60%) |
Jan 06, 2014 | 145.84 | 147.45 | 145.62 | 146.02 | 3,628,521 | +0.99(+0.68%) |
Jan 03, 2014 | 143.56 | 145.60 | 143.46 | 145.03 | 2,637,960 | +1.03(+0.71%) |
Jan 02, 2014 | 144.05 | 145.21 | 143.57 | 144.00 | 2,433,091 | -0.30(-0.21%) |
Dec 31, 2013 | 143.46 | 144.30 | 144.30 | 144.30 | 2,043,932 | +1.25(+0.87%) |
Dec 30, 2013 | 143.68 | 144.19 | 142.67 | 143.06 | 1,479,758 | -0.50(-0.35%) |
Dec 27, 2013 | 143.59 | 143.64 | 142.93 | 143.56 | 2,109,044 | -0.08(-0.06%) |
Dec 26, 2013 | 143.76 | 143.90 | 142.61 | 143.64 | 1,621,531 | +0.24(+0.16%) |
Dec 24, 2013 | 143.82 | 143.83 | 142.82 | 143.41 | 959,734 | -0.25(-0.18%) |
Dec 23, 2013 | 143.18 | 143.84 | 142.87 | 143.66 | 1,947,238 | +1.07(+0.75%) |
Dec 20, 2013 | 142.19 | 143.10 | 141.44 | 142.59 | 4,623,521 | +0.32(+0.22%) |
Dec 19, 2013 | 142.26 | 143.11 | 141.65 | 142.28 | 3,758,771 | -0.06(-0.04%) |
Dec 18, 2013 | 139.14 | 142.40 | 138.38 | 142.33 | 5,539,039 | +3.54(+2.55%) |
Dec 17, 2013 | 139.43 | 139.43 | 138.16 | 138.79 | 3,509,161 | -0.38(-0.27%) |
Dec 16, 2013 | 137.83 | 139.60 | 137.65 | 139.16 | 3,645,458 | +2.08(+1.52%) |
Dec 13, 2013 | 137.24 | 137.81 | 136.44 | 137.08 | 3,059,558 | +0.05(+0.04%) |
Dec 12, 2013 | 135.56 | 137.54 | 135.56 | 137.03 | 3,569,299 | +0.59(+0.44%) |
Dec 11, 2013 | 138.03 | 138.25 | 136.06 | 136.44 | 3,649,038 | -1.73(-1.25%) |
Dec 10, 2013 | 136.37 | 140.18 | 136.37 | 138.17 | 5,184,900 | +1.68(+1.23%) |
Dec 09, 2013 | 136.58 | 137.68 | 135.82 | 136.50 | 3,180,897 | +0.38(+0.28%) |
Dec 06, 2013 | 136.42 | 136.73 | 134.13 | 136.12 | 3,330,377 | +1.34(+1.00%) |
Dec 05, 2013 | 136.28 | 136.73 | 134.61 | 134.78 | 4,376,268 | -2.56(-1.86%) |
Dec 04, 2013 | 136.20 | 138.34 | 136.20 | 137.33 | 2,859,895 | +0.53(+0.39%) |
Dec 03, 2013 | 137.65 | 138.69 | 136.69 | 136.80 | 4,025,140 | -1.36(-0.98%) |
Dec 02, 2013 | 138.29 | 139.68 | 137.32 | 138.16 | 3,833,755 | +0.63(+0.46%) |
Nov 29, 2013 | 136.67 | 138.70 | 136.51 | 137.53 | 2,479,825 | +0.59(+0.43%) |
Nov 27, 2013 | 136.80 | 137.42 | 135.84 | 136.94 | 2,807,466 | +0.59(+0.44%) |
Nov 26, 2013 | 137.42 | 138.50 | 136.32 | 136.35 | 3,620,733 | -1.17(-0.85%) |
Nov 25, 2013 | 136.72 | 138.34 | 136.72 | 137.52 | 3,822,029 | +1.12(+0.82%) |
Nov 22, 2013 | 135.32 | 136.51 | 134.31 | 136.40 | 3,303,926 | +0.84(+0.62%) |
Nov 21, 2013 | 134.08 | 135.76 | 133.89 | 135.56 | 3,892,579 | +1.68(+1.25%) |
Nov 20, 2013 | 135.31 | 135.71 | 133.77 | 133.88 | 3,442,337 | -1.30(-0.96%) |
Nov 19, 2013 | 134.59 | 136.32 | 134.39 | 135.18 | 3,315,439 | +0.75(+0.56%) |
Nov 18, 2013 | 133.67 | 136.03 | 133.23 | 134.43 | 4,381,127 | +1.04(+0.78%) |
Nov 15, 2013 | 132.41 | 134.22 | 132.41 | 133.40 | 3,290,447 | +0.97(+0.74%) |
Nov 14, 2013 | 132.71 | 133.03 | 131.78 | 132.42 | 4,494,945 | +0.21(+0.16%) |
Nov 13, 2013 | 131.27 | 132.84 | 130.80 | 132.21 | 4,183,322 | +0.04(+0.03%) |
Nov 12, 2013 | 132.34 | 133.38 | 131.55 | 132.17 | 2,760,214 | -0.77(-0.58%) |
Nov 11, 2013 | 131.85 | 133.68 | 131.58 | 132.94 | 2,820,998 | +0.54(+0.41%) |
Nov 08, 2013 | 130.14 | 132.82 | 129.73 | 132.40 | 4,752,320 | +2.86(+2.21%) |
Nov 07, 2013 | 133.10 | 133.24 | 129.51 | 129.53 | 4,301,589 | -3.15(-2.37%) |
Nov 06, 2013 | 131.88 | 133.31 | 131.72 | 132.68 | 4,428,657 | +1.27(+0.97%) |
Nov 05, 2013 | 131.18 | 131.96 | 130.46 | 131.41 | 3,112,579 | -0.98(-0.74%) |
Nov 04, 2013 | 131.79 | 132.45 | 131.12 | 132.39 | 2,107,654 | +0.90(+0.69%) |
Nov 01, 2013 | 130.66 | 131.93 | 130.41 | 131.49 | 3,375,109 | +0.97(+0.74%) |
Oct 31, 2013 | 131.52 | 132.54 | 130.52 | 130.52 | 3,431,935 | -0.97(-0.73%) |
Oct 30, 2013 | 131.90 | 132.23 | 130.76 | 131.49 | 2,887,417 | -0.05(-0.04%) |
Oct 29, 2013 | 131.50 | 132.35 | 130.64 | 131.54 | 4,562,547 | +0.54(+0.41%) |
Oct 28, 2013 | 131.45 | 131.60 | 130.03 | 131.00 | 4,118,138 | -0.52(-0.39%) |
Oct 25, 2013 | 129.82 | 131.64 | 129.75 | 131.52 | 4,587,085 | +1.73(+1.33%) |
Oct 24, 2013 | 129.38 | 130.11 | 128.88 | 129.79 | 3,192,708 | +1.80(+1.41%) |
Oct 23, 2013 | 128.22 | 128.27 | 127.03 | 127.99 | 3,346,115 | -1.23(-0.95%) |
Oct 22, 2013 | 130.34 | 130.40 | 128.39 | 129.22 | 3,992,033 | -0.42(-0.33%) |
Oct 21, 2013 | 128.75 | 130.35 | 128.41 | 129.64 | 3,316,431 | +0.88(+0.68%) |
Oct 18, 2013 | 128.88 | 129.58 | 127.13 | 128.76 | 6,141,168 | +0.30(+0.23%) |
Oct 17, 2013 | 126.96 | 129.18 | 126.57 | 128.46 | 9,253,397 | -3.19(-2.42%) |
Oct 16, 2013 | 128.67 | 131.85 | 127.80 | 131.65 | 4,486,937 | +3.75(+2.93%) |
Oct 15, 2013 | 129.67 | 129.86 | 127.80 | 127.90 | 3,743,668 | -1.48(-1.15%) |
Oct 14, 2013 | 128.38 | 129.76 | 127.80 | 129.39 | 2,990,335 | -0.44(-0.34%) |
Oct 11, 2013 | 128.60 | 130.22 | 127.81 | 129.82 | 3,851,421 | +1.61(+1.26%) |
Oct 10, 2013 | 127.25 | 128.40 | 126.58 | 128.21 | 4,483,386 | +2.90(+2.31%) |
Oct 09, 2013 | 124.60 | 126.03 | 124.01 | 125.31 | 3,976,875 | +1.13(+0.91%) |
Oct 08, 2013 | 125.46 | 126.46 | 124.14 | 124.19 | 3,594,970 | -0.97(-0.78%) |
Oct 07, 2013 | 125.91 | 126.74 | 125.14 | 125.16 | 3,219,807 | -1.87(-1.47%) |
Oct 04, 2013 | 127.45 | 127.59 | 126.65 | 127.03 | 3,684,880 | -0.24(-0.19%) |
Oct 03, 2013 | 128.71 | 129.14 | 126.14 | 127.27 | 3,635,043 | -1.48(-1.15%) |
Oct 02, 2013 | 127.95 | 129.48 | 127.81 | 128.75 | 2,989,171 | -0.27(-0.21%) |
Oct 01, 2013 | 128.90 | 130.08 | 127.84 | 129.01 | 3,003,973 | +0.64(+0.50%) |
Sep 30, 2013 | 127.97 | 129.13 | 127.04 | 128.37 | 3,451,196 | -1.33(-1.03%) |
Sep 27, 2013 | 130.38 | 130.59 | 129.36 | 129.70 | 4,540,819 | -1.98(-1.50%) |
Sep 26, 2013 | 132.18 | 133.01 | 130.67 | 131.68 | 3,340,960 | -0.02(-0.01%) |
Sep 25, 2013 | 132.47 | 132.59 | 130.93 | 131.70 | 4,448,910 | -0.53(-0.40%) |
Sep 24, 2013 | 134.30 | 135.02 | 132.23 | 132.23 | 4,148,654 | -1.85(-1.38%) |
Sep 23, 2013 | 136.46 | 136.69 | 133.65 | 134.08 | 5,900,553 | -3.65(-2.65%) |
Sep 20, 2013 | 136.32 | 137.74 | 133.09 | 137.74 | 25,160,692 | +1.60(+1.17%) |
Sep 19, 2013 | 137.69 | 137.94 | 135.41 | 136.14 | 4,355,682 | -0.23(-0.17%) |
Sep 18, 2013 | 135.10 | 137.20 | 134.40 | 136.36 | 4,197,195 | +0.52(+0.38%) |
Sep 17, 2013 | 135.66 | 135.97 | 134.42 | 135.84 | 3,250,661 | +0.32(+0.23%) |
Sep 16, 2013 | 134.87 | 136.78 | 134.17 | 135.53 | 4,385,871 | +2.46(+1.85%) |
Sep 13, 2013 | 133.38 | 133.65 | 132.23 | 133.07 | 2,750,769 | +0.53(+0.40%) |
Sep 12, 2013 | 133.75 | 134.13 | 132.32 | 132.54 | 3,252,406 | -1.39(-1.04%) |
Sep 11, 2013 | 133.82 | 134.52 | 132.89 | 133.93 | 2,747,195 | -0.06(-0.05%) |
Sep 10, 2013 | 132.24 | 134.31 | 131.90 | 134.00 | 6,476,023 | +4.58(+3.54%) |
Sep 09, 2013 | 127.72 | 129.58 | 127.52 | 129.41 | 2,613,363 | +2.30(+1.81%) |
Sep 06, 2013 | 127.37 | 127.97 | 124.49 | 127.11 | 3,036,694 | +0.40(+0.31%) |
Sep 05, 2013 | 126.57 | 128.24 | 126.23 | 126.72 | 3,008,390 | +0.35(+0.28%) |
Sep 04, 2013 | 125.57 | 127.59 | 125.24 | 126.37 | 2,700,573 | +0.80(+0.63%) |
Sep 03, 2013 | 125.35 | 126.61 | 124.57 | 125.57 | 3,033,612 | +2.13(+1.73%) |
Aug 30, 2013 | 124.77 | 124.94 | 122.79 | 123.44 | 2,753,241 | -1.22(-0.98%) |
Aug 29, 2013 | 123.63 | 125.51 | 123.41 | 124.66 | 2,591,033 | +0.54(+0.43%) |
Aug 28, 2013 | 124.14 | 125.08 | 122.89 | 124.12 | 2,882,478 | +0.19(+0.16%) |
Aug 27, 2013 | 125.94 | 126.59 | 123.68 | 123.93 | 4,538,228 | -3.78(-2.96%) |
Aug 26, 2013 | 128.12 | 129.97 | 127.58 | 127.70 | 2,327,768 | -0.61(-0.47%) |
Aug 23, 2013 | 129.07 | 129.23 | 127.78 | 128.31 | 1,855,549 | -0.62(-0.48%) |
Aug 22, 2013 | 127.63 | 129.13 | 127.14 | 128.92 | 2,836,825 | +1.86(+1.46%) |
Aug 21, 2013 | 128.41 | 128.78 | 126.58 | 127.06 | 3,760,952 | -1.98(-1.54%) |
Aug 20, 2013 | 128.37 | 129.42 | 127.61 | 129.04 | 2,830,905 | +0.75(+0.59%) |
Aug 19, 2013 | 129.54 | 130.04 | 128.21 | 128.29 | 2,734,463 | -1.64(-1.26%) |
Aug 16, 2013 | 129.63 | 131.25 | 129.43 | 129.94 | 2,503,240 | -0.07(-0.06%) |
Aug 15, 2013 | 130.95 | 130.99 | 129.46 | 130.01 | 2,726,877 | -2.09(-1.59%) |
Aug 14, 2013 | 132.51 | 133.28 | 131.77 | 132.10 | 2,059,998 | -0.30(-0.23%) |
Aug 13, 2013 | 131.01 | 133.08 | 130.17 | 132.40 | 2,853,273 | +1.63(+1.25%) |
Aug 12, 2013 | 130.80 | 131.33 | 129.85 | 130.77 | 2,450,170 | -0.36(-0.27%) |
Aug 09, 2013 | 131.34 | 132.72 | 131.03 | 131.12 | 2,488,922 | -0.57(-0.44%) |
Aug 08, 2013 | 133.24 | 134.60 | 131.69 | 131.70 | 3,482,226 | -0.49(-0.37%) |
Aug 07, 2013 | 132.64 | 132.82 | 131.06 | 132.19 | 2,632,161 | -1.08(-0.81%) |
Aug 06, 2013 | 135.93 | 136.10 | 133.02 | 133.27 | 4,408,053 | -2.86(-2.10%) |
Aug 05, 2013 | 135.29 | 137.24 | 134.61 | 136.13 | 3,242,980 | +0.57(+0.42%) |
Aug 02, 2013 | 134.93 | 135.79 | 134.63 | 135.56 | 2,311,758 | +0.10(+0.08%) |
Aug 01, 2013 | 134.04 | 135.79 | 133.35 | 135.46 | 4,021,834 | +2.80(+2.11%) |
Jul 31, 2013 | 131.45 | 134.23 | 131.37 | 132.66 | 4,575,342 | +1.29(+0.99%) |
Jul 30, 2013 | 132.22 | 132.64 | 131.28 | 131.37 | 3,157,009 | -0.60(-0.45%) |
Jul 29, 2013 | 133.15 | 133.30 | 131.03 | 131.97 | 3,491,297 | -1.69(-1.26%) |
Jul 26, 2013 | 133.49 | 133.97 | 132.85 | 133.66 | 2,933,438 | -0.53(-0.39%) |
Jul 25, 2013 | 132.86 | 134.25 | 132.38 | 134.18 | 2,764,899 | +0.70(+0.53%) |
Jul 24, 2013 | 134.86 | 134.97 | 132.99 | 133.48 | 3,149,827 | -0.99(-0.73%) |
Jul 23, 2013 | 134.66 | 135.39 | 133.83 | 134.46 | 3,147,538 | +0.01(+0.01%) |
Jul 22, 2013 | 132.72 | 134.52 | 132.93 | 134.46 | 3,389,793 | +1.53(+1.15%) |
Jul 19, 2013 | 132.43 | 133.32 | 131.49 | 132.93 | 4,119,159 | +0.24(+0.18%) |
Jul 18, 2013 | 130.68 | 133.10 | 130.61 | 132.69 | 4,280,435 | +2.23(+1.71%) |
Jul 17, 2013 | 129.27 | 131.01 | 129.00 | 130.46 | 4,194,064 | +0.86(+0.67%) |
Jul 16, 2013 | 132.57 | 132.88 | 128.94 | 129.59 | 7,385,078 | -2.23(-1.69%) |
Jul 15, 2013 | 131.66 | 132.14 | 130.34 | 131.83 | 5,106,763 | +2.34(+1.80%) |
Jul 12, 2013 | 128.28 | 129.63 | 128.23 | 129.49 | 3,518,152 | +1.94(+1.52%) |
Jul 11, 2013 | 128.19 | 129.19 | 126.25 | 127.55 | 3,668,266 | +1.52(+1.21%) |
Jul 10, 2013 | 126.63 | 127.48 | 125.09 | 126.03 | 3,023,606 | -0.90(-0.71%) |
Jul 09, 2013 | 125.35 | 127.33 | 124.12 | 126.93 | 3,867,975 | +2.53(+2.03%) |
Jul 08, 2013 | 125.02 | 125.19 | 123.64 | 124.39 | 3,338,786 | +0.46(+0.37%) |
Jul 05, 2013 | 123.17 | 123.97 | 122.53 | 123.93 | 2,775,688 | +2.27(+1.87%) |
Jul 03, 2013 | 121.01 | 122.46 | 120.73 | 121.66 | 1,570,777 | -0.40(-0.32%) |
Jul 02, 2013 | 122.25 | 123.89 | 121.23 | 122.06 | 3,823,314 | -0.67(-0.55%) |
Jul 01, 2013 | 123.56 | 124.63 | 122.69 | 122.73 | 3,085,879 | +0.41(+0.33%) |
Jun 28, 2013 | 123.49 | 123.55 | 122.12 | 122.32 | 3,725,851 | -1.83(-1.47%) |
Jun 27, 2013 | 123.76 | 125.35 | 123.42 | 124.15 | 3,282,632 | +1.50(+1.22%) |
Jun 26, 2013 | 124.94 | 125.00 | 121.92 | 122.66 | 4,426,930 | -1.13(-0.91%) |
Jun 25, 2013 | 123.30 | 124.80 | 122.57 | 123.79 | 4,049,192 | +1.84(+1.51%) |
Jun 24, 2013 | 122.92 | 123.42 | 120.27 | 121.94 | 4,961,891 | -2.81(-2.25%) |
Jun 21, 2013 | 126.97 | 127.19 | 123.17 | 124.75 | 6,665,531 | -0.94(-0.75%) |
Jun 20, 2013 | 128.71 | 129.39 | 125.23 | 125.69 | 8,023,147 | -4.97(-3.81%) |
Jun 19, 2013 | 132.76 | 133.39 | 130.62 | 130.66 | 4,398,161 | -2.09(-1.58%) |
Jun 18, 2013 | 132.76 | 133.34 | 131.87 | 132.76 | 2,547,410 | +0.03(+0.02%) |
Jun 17, 2013 | 132.70 | 133.99 | 131.75 | 132.72 | 3,249,731 | +0.96(+0.73%) |
Jun 14, 2013 | 134.04 | 134.34 | 131.75 | 131.76 | 3,673,249 | -2.34(-1.75%) |
Jun 13, 2013 | 130.37 | 134.57 | 130.27 | 134.11 | 4,660,457 | +3.20(+2.45%) |
Jun 12, 2013 | 133.43 | 133.43 | 130.27 | 130.91 | 4,010,192 | -1.17(-0.89%) |
Jun 11, 2013 | 133.73 | 134.57 | 131.98 | 132.08 | 4,770,379 | -3.38(-2.50%) |
Jun 10, 2013 | 134.82 | 136.03 | 133.68 | 135.46 | 4,839,947 | +1.20(+0.89%) |
Jun 07, 2013 | 130.19 | 134.39 | 129.88 | 134.26 | 7,036,068 | +5.12(+3.96%) |
Jun 06, 2013 | 128.03 | 129.23 | 126.44 | 129.14 | 4,011,151 | +1.12(+0.87%) |
Jun 05, 2013 | 130.56 | 131.74 | 127.42 | 128.03 | 5,116,750 | -2.73(-2.09%) |
Jun 04, 2013 | 132.20 | 134.04 | 129.81 | 130.76 | 4,917,720 | -1.52(-1.15%) |
Jun 03, 2013 | 130.66 | 132.43 | 129.23 | 132.28 | 5,635,429 | +1.20(+0.91%) |
May 31, 2013 | 132.60 | 134.11 | 131.07 | 131.08 | 5,447,152 | -1.84(-1.38%) |
May 30, 2013 | 131.55 | 133.81 | 130.21 | 132.92 | 5,361,534 | +1.20(+0.91%) |
May 29, 2013 | 129.19 | 132.74 | 128.92 | 131.72 | 6,144,062 | +1.75(+1.35%) |
May 28, 2013 | 130.15 | 131.57 | 129.33 | 129.97 | 5,529,035 | +2.01(+1.57%) |
May 24, 2013 | 125.42 | 128.12 | 125.20 | 127.96 | 4,115,016 | +1.06(+0.83%) |
May 23, 2013 | 126.06 | 128.10 | 124.66 | 126.91 | 6,970,544 | -1.56(-1.21%) |
May 22, 2013 | 129.49 | 132.60 | 127.81 | 128.46 | 7,660,815 | -1.12(-0.87%) |
May 21, 2013 | 127.92 | 130.40 | 127.81 | 129.58 | 5,057,933 | +1.48(+1.15%) |
May 20, 2013 | 127.04 | 129.39 | 126.99 | 128.11 | 4,973,786 | +0.58(+0.45%) |
May 17, 2013 | 125.29 | 127.94 | 124.96 | 127.53 | 5,181,699 | +2.99(+2.40%) |
May 16, 2013 | 124.75 | 126.97 | 124.12 | 124.53 | 4,011,068 | -0.92(-0.73%) |
May 15, 2013 | 124.19 | 125.99 | 123.99 | 125.45 | 5,182,071 | +4.82(+4.00%) |
May 13, 2013 | 119.05 | 121.20 | 118.56 | 120.63 | 3,690,306 | +0.43(+0.36%) |
May 10, 2013 | 119.78 | 120.27 | 118.92 | 120.21 | 3,265,166 | +0.45(+0.38%) |
May 09, 2013 | 121.01 | 121.62 | 119.52 | 119.75 | 3,495,911 | -1.39(-1.14%) |
May 08, 2013 | 120.23 | 121.73 | 119.64 | 121.14 | 4,364,198 | +0.76(+0.63%) |
May 07, 2013 | 120.46 | 120.88 | 118.96 | 120.38 | 3,891,778 | +0.70(+0.59%) |
May 06, 2013 | 117.64 | 120.56 | 117.42 | 119.68 | 4,639,463 | +2.48(+2.12%) |
May 03, 2013 | 117.15 | 117.57 | 116.95 | 117.20 | 4,984,912 | +1.37(+1.18%) |
May 02, 2013 | 115.03 | 115.83 | 113.18 | 115.83 | 5,373,393 | +0.86(+0.74%) |