Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 129.38 | 131.00 | 129.22 | 130.56 | 3,361,095 | +1.29(+1.00%) |
Apr 29, 2014 | 128.28 | 129.38 | 127.96 | 129.27 | 2,597,592 | +1.39(+1.09%) |
Apr 28, 2014 | 129.56 | 129.75 | 125.80 | 127.88 | 4,698,404 | -1.39(-1.07%) |
Apr 25, 2014 | 131.10 | 131.33 | 129.00 | 129.27 | 4,042,293 | -2.13(-1.62%) |
Apr 24, 2014 | 131.55 | 132.43 | 131.19 | 131.40 | 3,547,983 | +0.33(+0.25%) |
Apr 23, 2014 | 130.92 | 131.47 | 130.12 | 131.07 | 2,451,727 | -0.01(-0.01%) |
Apr 22, 2014 | 128.78 | 131.37 | 128.47 | 131.08 | 5,535,381 | +2.17(+1.69%) |
Apr 21, 2014 | 128.66 | 129.29 | 127.62 | 128.91 | 5,533,686 | +0.30(+0.23%) |
Apr 17, 2014 | 131.54 | 128.61 | 128.61 | 128.61 | 5,539,489 | +0.18(+0.14%) |
Apr 16, 2014 | 127.71 | 128.49 | 126.72 | 128.43 | 3,877,762 | +1.88(+1.48%) |
Apr 15, 2014 | 126.62 | 127.45 | 125.07 | 126.55 | 4,428,146 | +0.15(+0.12%) |
Apr 14, 2014 | 126.46 | 126.72 | 125.33 | 126.41 | 3,716,265 | +1.65(+1.32%) |
Apr 11, 2014 | 126.17 | 126.20 | 123.88 | 124.76 | 7,909,995 | -2.66(-2.09%) |
Apr 10, 2014 | 129.41 | 129.79 | 127.28 | 127.42 | 5,870,697 | -1.78(-1.38%) |
Apr 09, 2014 | 128.34 | 129.89 | 127.78 | 129.20 | 4,894,634 | +1.31(+1.02%) |
Apr 08, 2014 | 129.64 | 129.69 | 127.01 | 127.89 | 8,370,199 | -1.63(-1.26%) |
Apr 07, 2014 | 133.11 | 133.32 | 129.43 | 129.53 | 5,667,434 | -3.82(-2.87%) |
Apr 04, 2014 | 136.43 | 136.46 | 133.03 | 133.35 | 3,999,812 | -2.33(-1.72%) |
Apr 03, 2014 | 136.68 | 136.97 | 134.79 | 135.68 | 2,823,646 | -0.96(-0.71%) |
Apr 02, 2014 | 135.52 | 136.86 | 135.38 | 136.64 | 2,920,646 | +1.10(+0.81%) |
Apr 01, 2014 | 134.59 | 135.84 | 134.15 | 135.54 | 4,066,994 | +1.69(+1.26%) |
Mar 31, 2014 | 133.33 | 134.09 | 132.52 | 133.85 | 3,032,945 | +1.27(+0.95%) |
Mar 28, 2014 | 132.51 | 134.13 | 131.76 | 132.58 | 3,220,089 | +0.01(+0.01%) |
Mar 27, 2014 | 132.17 | 133.41 | 131.33 | 132.57 | 4,724,541 | +0.46(+0.35%) |
Mar 26, 2014 | 134.58 | 134.79 | 132.11 | 132.12 | 3,160,201 | -1.24(-0.93%) |
Mar 25, 2014 | 136.09 | 136.76 | 132.99 | 133.36 | 5,418,723 | -2.02(-1.49%) |
Mar 24, 2014 | 136.53 | 137.22 | 134.87 | 135.38 | 3,319,290 | -1.00(-0.74%) |
Mar 21, 2014 | 138.62 | 138.87 | 136.35 | 136.38 | 5,870,283 | -1.85(-1.34%) |
Mar 20, 2014 | 137.14 | 139.24 | 136.64 | 138.24 | 4,831,551 | +0.85(+0.62%) |
Mar 19, 2014 | 137.64 | 139.00 | 136.26 | 137.39 | 4,049,639 | +0.07(+0.05%) |
Mar 18, 2014 | 136.64 | 138.06 | 136.43 | 137.31 | 2,354,697 | +1.02(+0.75%) |
Mar 17, 2014 | 135.92 | 137.89 | 135.88 | 136.29 | 3,914,577 | +1.22(+0.90%) |
Mar 14, 2014 | 136.34 | 136.75 | 134.81 | 135.07 | 3,381,145 | -1.10(-0.81%) |
Mar 13, 2014 | 139.26 | 139.88 | 136.07 | 136.18 | 4,162,500 | -2.47(-1.78%) |
Mar 12, 2014 | 138.16 | 138.87 | 137.08 | 138.64 | 3,120,960 | -0.14(-0.10%) |
Mar 11, 2014 | 142.11 | 142.11 | 138.75 | 138.78 | 4,690,510 | -2.96(-2.09%) |
Mar 10, 2014 | 141.81 | 142.54 | 140.89 | 141.74 | 2,667,460 | -0.61(-0.43%) |
Mar 07, 2014 | 142.12 | 143.44 | 141.41 | 142.35 | 5,013,639 | +1.36(+0.96%) |
Mar 06, 2014 | 141.09 | 142.14 | 140.91 | 141.00 | 4,166,058 | +0.57(+0.41%) |
Mar 05, 2014 | 137.89 | 141.24 | 137.44 | 140.43 | 5,434,560 | +2.59(+1.88%) |
Mar 04, 2014 | 136.13 | 137.86 | 135.77 | 137.84 | 4,162,661 | +3.26(+2.42%) |
Mar 03, 2014 | 134.15 | 135.04 | 133.69 | 134.58 | 3,822,686 | -1.40(-1.03%) |
Feb 28, 2014 | 134.63 | 137.09 | 134.44 | 135.97 | 5,253,931 | +0.87(+0.65%) |
Feb 27, 2014 | 132.88 | 135.43 | 132.62 | 135.10 | 4,659,758 | +2.11(+1.59%) |
Feb 26, 2014 | 133.37 | 133.89 | 131.33 | 132.99 | 4,870,028 | -0.11(-0.08%) |
Feb 25, 2014 | 135.24 | 135.39 | 132.84 | 133.10 | 4,520,345 | -2.49(-1.84%) |
Feb 24, 2014 | 133.88 | 136.30 | 133.85 | 135.59 | 3,982,678 | +1.66(+1.24%) |
Feb 21, 2014 | 133.76 | 134.86 | 133.64 | 133.93 | 3,195,489 | +0.00(+0.00%) |
Feb 20, 2014 | 133.10 | 134.31 | 132.44 | 133.93 | 3,230,834 | +1.01(+0.76%) |
Feb 19, 2014 | 133.45 | 135.29 | 132.69 | 132.92 | 4,507,175 | -1.13(-0.84%) |
Feb 18, 2014 | 133.55 | 134.81 | 133.29 | 134.05 | 4,175,989 | +0.76(+0.57%) |
Feb 14, 2014 | 132.97 | 133.29 | 133.29 | 133.29 | 4,038,444 | -0.28(-0.21%) |
Feb 13, 2014 | 132.34 | 133.85 | 131.97 | 133.57 | 3,831,543 | +0.45(+0.34%) |
Feb 12, 2014 | 133.93 | 134.52 | 132.89 | 133.11 | 3,742,021 | -0.72(-0.54%) |
Feb 11, 2014 | 131.25 | 134.30 | 130.52 | 133.84 | 6,136,170 | +2.76(+2.11%) |
Feb 10, 2014 | 131.09 | 131.71 | 130.49 | 131.08 | 4,202,681 | -0.76(-0.57%) |
Feb 07, 2014 | 132.53 | 132.62 | 130.48 | 131.84 | 6,146,167 | +0.15(+0.11%) |
Feb 06, 2014 | 131.21 | 131.89 | 130.35 | 131.69 | 4,664,990 | +1.08(+0.83%) |
Feb 05, 2014 | 130.74 | 132.42 | 130.53 | 130.61 | 3,946,238 | -1.09(-0.83%) |
Feb 04, 2014 | 131.00 | 132.36 | 130.14 | 131.70 | 4,110,527 | +1.58(+1.21%) |
Feb 03, 2014 | 134.46 | 134.76 | 130.08 | 130.12 | 6,238,830 | -3.50(-2.62%) |
Jan 31, 2014 | 133.36 | 135.13 | 132.95 | 133.62 | 4,201,921 | -1.40(-1.04%) |
Jan 30, 2014 | 134.60 | 135.29 | 133.99 | 135.02 | 3,465,223 | +1.58(+1.18%) |
Jan 29, 2014 | 133.50 | 135.23 | 133.21 | 133.44 | 4,266,306 | -1.91(-1.41%) |
Jan 28, 2014 | 134.36 | 135.60 | 134.00 | 135.35 | 3,892,931 | +1.27(+0.95%) |
Jan 27, 2014 | 136.03 | 136.45 | 133.06 | 134.08 | 6,863,093 | -2.40(-1.76%) |
Jan 24, 2014 | 137.21 | 138.37 | 136.14 | 136.48 | 5,136,679 | -2.53(-1.82%) |
Jan 23, 2014 | 140.38 | 140.38 | 137.61 | 139.02 | 4,885,275 | -2.39(-1.69%) |
Jan 22, 2014 | 141.21 | 142.18 | 140.67 | 141.40 | 3,042,102 | +0.39(+0.28%) |
Jan 21, 2014 | 142.56 | 142.96 | 139.50 | 141.01 | 6,311,956 | -2.51(-1.75%) |
Jan 17, 2014 | 142.48 | 143.52 | 143.52 | 143.52 | 4,238,776 | +0.90(+0.63%) |
Jan 16, 2014 | 145.53 | 145.56 | 142.07 | 142.62 | 5,784,353 | -2.91(-2.00%) |
Jan 15, 2014 | 143.78 | 146.34 | 143.78 | 145.53 | 4,344,698 | +1.75(+1.22%) |
Jan 14, 2014 | 143.50 | 144.51 | 143.05 | 143.78 | 2,712,867 | +0.59(+0.41%) |
Jan 13, 2014 | 145.16 | 145.16 | 143.04 | 143.19 | 3,467,686 | -2.04(-1.41%) |
Jan 10, 2014 | 144.43 | 145.50 | 144.10 | 145.24 | 3,080,670 | +0.81(+0.56%) |
Jan 09, 2014 | 145.80 | 145.80 | 143.79 | 144.43 | 2,639,889 | -0.85(-0.58%) |
Jan 08, 2014 | 145.33 | 145.65 | 144.32 | 145.28 | 2,708,772 | +0.12(+0.08%) |
Jan 07, 2014 | 147.14 | 147.34 | 144.53 | 145.16 | 3,358,928 | -0.88(-0.60%) |
Jan 06, 2014 | 145.85 | 147.47 | 145.63 | 146.03 | 3,628,156 | +0.99(+0.68%) |
Jan 03, 2014 | 143.57 | 145.61 | 143.47 | 145.04 | 2,637,695 | +1.03(+0.71%) |
Jan 02, 2014 | 144.06 | 145.23 | 143.58 | 144.01 | 2,432,846 | -0.30(-0.21%) |
Dec 31, 2013 | 143.47 | 144.32 | 144.32 | 144.32 | 2,043,726 | +1.25(+0.87%) |
Dec 30, 2013 | 143.70 | 144.20 | 142.69 | 143.07 | 1,479,609 | -0.50(-0.35%) |
Dec 27, 2013 | 143.61 | 143.66 | 142.94 | 143.57 | 2,108,832 | -0.08(-0.06%) |
Dec 26, 2013 | 143.78 | 143.91 | 142.62 | 143.66 | 1,621,368 | +0.24(+0.16%) |
Dec 24, 2013 | 143.84 | 143.84 | 142.83 | 143.42 | 959,637 | -0.25(-0.18%) |
Dec 23, 2013 | 143.19 | 143.85 | 142.88 | 143.67 | 1,947,042 | +1.07(+0.75%) |
Dec 20, 2013 | 142.20 | 143.12 | 141.46 | 142.61 | 4,623,057 | +0.32(+0.22%) |
Dec 19, 2013 | 142.27 | 143.13 | 141.66 | 142.29 | 3,758,393 | -0.06(-0.04%) |
Dec 18, 2013 | 139.15 | 142.41 | 138.40 | 142.35 | 5,538,483 | +3.54(+2.55%) |
Dec 17, 2013 | 139.44 | 139.44 | 138.17 | 138.80 | 3,508,809 | -0.38(-0.27%) |
Dec 16, 2013 | 137.84 | 139.62 | 137.67 | 139.18 | 3,645,092 | +2.08(+1.52%) |
Dec 13, 2013 | 137.26 | 137.82 | 136.45 | 137.09 | 3,059,250 | +0.05(+0.04%) |
Dec 12, 2013 | 135.57 | 137.56 | 135.57 | 137.05 | 3,568,940 | +0.59(+0.44%) |
Dec 11, 2013 | 138.05 | 138.27 | 136.07 | 136.45 | 3,648,671 | -1.73(-1.25%) |
Dec 10, 2013 | 136.39 | 140.20 | 136.39 | 138.19 | 5,184,378 | +1.68(+1.23%) |
Dec 09, 2013 | 136.60 | 137.70 | 135.83 | 136.51 | 3,180,577 | +0.38(+0.28%) |
Dec 06, 2013 | 136.44 | 136.74 | 134.15 | 136.13 | 3,330,042 | +1.34(+1.00%) |
Dec 05, 2013 | 136.30 | 136.75 | 134.62 | 134.79 | 4,375,828 | -2.56(-1.86%) |
Dec 04, 2013 | 136.22 | 138.35 | 136.22 | 137.35 | 2,859,608 | +0.53(+0.39%) |
Dec 03, 2013 | 137.66 | 138.71 | 136.70 | 136.82 | 4,024,736 | -1.36(-0.98%) |
Dec 02, 2013 | 138.31 | 139.69 | 137.33 | 138.18 | 3,833,369 | +0.63(+0.46%) |
Nov 29, 2013 | 136.69 | 138.72 | 136.53 | 137.54 | 2,479,576 | +0.59(+0.43%) |
Nov 27, 2013 | 136.82 | 137.44 | 135.86 | 136.96 | 2,807,184 | +0.59(+0.44%) |
Nov 26, 2013 | 137.43 | 138.51 | 136.33 | 136.36 | 3,620,368 | -1.17(-0.85%) |
Nov 25, 2013 | 136.74 | 138.36 | 136.74 | 137.53 | 3,821,644 | +1.12(+0.82%) |
Nov 22, 2013 | 135.33 | 136.52 | 134.32 | 136.41 | 3,303,594 | +0.84(+0.62%) |
Nov 21, 2013 | 134.10 | 135.77 | 133.90 | 135.57 | 3,892,187 | +1.68(+1.25%) |
Nov 20, 2013 | 135.32 | 135.72 | 133.78 | 133.90 | 3,441,991 | -1.30(-0.96%) |
Nov 19, 2013 | 134.60 | 136.33 | 134.41 | 135.19 | 3,315,105 | +0.75(+0.55%) |
Nov 18, 2013 | 133.68 | 136.05 | 133.25 | 134.45 | 4,380,685 | +1.04(+0.78%) |
Nov 15, 2013 | 132.42 | 134.24 | 132.42 | 133.41 | 3,290,116 | +0.97(+0.74%) |
Nov 14, 2013 | 132.72 | 133.04 | 131.79 | 132.43 | 4,494,493 | +0.21(+0.16%) |
Nov 13, 2013 | 131.28 | 132.85 | 130.81 | 132.22 | 4,182,901 | +0.04(+0.03%) |
Nov 12, 2013 | 132.35 | 133.39 | 131.57 | 132.18 | 2,759,936 | -0.77(-0.58%) |
Nov 11, 2013 | 131.87 | 133.69 | 131.59 | 132.95 | 2,820,714 | +0.54(+0.41%) |
Nov 08, 2013 | 130.15 | 132.83 | 129.74 | 132.41 | 4,751,842 | +2.86(+2.21%) |
Nov 07, 2013 | 133.12 | 133.25 | 129.52 | 129.55 | 4,301,156 | -3.15(-2.37%) |
Nov 06, 2013 | 131.89 | 133.33 | 131.73 | 132.69 | 4,428,211 | +1.27(+0.97%) |
Nov 05, 2013 | 131.19 | 131.97 | 130.47 | 131.42 | 3,112,266 | -0.98(-0.74%) |
Nov 04, 2013 | 131.80 | 132.47 | 131.13 | 132.40 | 2,107,441 | +0.90(+0.69%) |
Nov 01, 2013 | 130.67 | 131.95 | 130.42 | 131.50 | 3,374,769 | +0.97(+0.74%) |
Oct 31, 2013 | 131.53 | 132.56 | 130.54 | 130.54 | 3,431,590 | -0.97(-0.73%) |
Oct 30, 2013 | 131.91 | 132.24 | 130.77 | 131.50 | 2,887,127 | -0.05(-0.04%) |
Oct 29, 2013 | 131.52 | 132.36 | 130.66 | 131.55 | 4,562,087 | +0.54(+0.41%) |
Oct 28, 2013 | 131.46 | 131.62 | 130.04 | 131.01 | 4,117,723 | -0.52(-0.40%) |
Oct 25, 2013 | 129.84 | 131.66 | 129.76 | 131.53 | 4,586,623 | +1.73(+1.33%) |
Oct 24, 2013 | 129.39 | 130.12 | 128.89 | 129.81 | 3,192,387 | +1.80(+1.41%) |
Oct 23, 2013 | 128.23 | 128.28 | 127.05 | 128.00 | 3,345,778 | -1.23(-0.95%) |
Oct 22, 2013 | 130.36 | 130.41 | 128.40 | 129.23 | 3,991,631 | -0.42(-0.33%) |
Oct 21, 2013 | 128.76 | 130.37 | 128.42 | 129.65 | 3,316,097 | +0.88(+0.68%) |
Oct 18, 2013 | 128.90 | 129.59 | 127.14 | 128.78 | 6,140,550 | +0.30(+0.23%) |
Oct 17, 2013 | 126.98 | 129.19 | 126.58 | 128.47 | 9,252,465 | -3.19(-2.42%) |
Oct 16, 2013 | 128.69 | 131.87 | 127.81 | 131.66 | 4,486,485 | +3.75(+2.93%) |
Oct 15, 2013 | 129.68 | 129.87 | 127.82 | 127.91 | 3,743,291 | -1.48(-1.15%) |
Oct 14, 2013 | 128.39 | 129.77 | 127.81 | 129.40 | 2,990,034 | -0.44(-0.34%) |
Oct 11, 2013 | 128.61 | 130.24 | 127.83 | 129.84 | 3,851,033 | +1.61(+1.26%) |
Oct 10, 2013 | 127.27 | 128.41 | 126.59 | 128.22 | 4,482,935 | +2.90(+2.31%) |
Oct 09, 2013 | 124.61 | 126.04 | 124.02 | 125.33 | 3,976,475 | +1.13(+0.91%) |
Oct 08, 2013 | 125.47 | 126.47 | 124.16 | 124.20 | 3,594,608 | -0.97(-0.78%) |
Oct 07, 2013 | 125.92 | 126.75 | 125.15 | 125.17 | 3,219,483 | -1.87(-1.47%) |
Oct 04, 2013 | 127.47 | 127.61 | 126.67 | 127.04 | 3,684,509 | -0.24(-0.19%) |
Oct 03, 2013 | 128.73 | 129.16 | 126.15 | 127.28 | 3,634,677 | -1.48(-1.15%) |
Oct 02, 2013 | 127.96 | 129.50 | 127.83 | 128.76 | 2,988,870 | -0.27(-0.21%) |
Oct 01, 2013 | 128.91 | 130.09 | 127.86 | 129.03 | 3,003,671 | +0.64(+0.50%) |
Sep 30, 2013 | 127.99 | 129.14 | 127.05 | 128.38 | 3,450,848 | -1.33(-1.03%) |
Sep 27, 2013 | 130.40 | 130.61 | 129.38 | 129.72 | 4,540,362 | -1.98(-1.50%) |
Sep 26, 2013 | 132.19 | 133.03 | 130.68 | 131.70 | 3,340,623 | -0.02(-0.01%) |
Sep 25, 2013 | 132.48 | 132.60 | 130.94 | 131.71 | 4,448,462 | -0.54(-0.41%) |
Sep 24, 2013 | 134.32 | 135.03 | 132.25 | 132.25 | 4,148,236 | -1.85(-1.38%) |
Sep 23, 2013 | 136.48 | 136.70 | 133.67 | 134.10 | 5,899,959 | -3.65(-2.65%) |
Sep 20, 2013 | 136.33 | 137.75 | 133.11 | 137.75 | 25,158,160 | +1.60(+1.17%) |
Sep 19, 2013 | 137.70 | 137.95 | 135.42 | 136.15 | 4,355,243 | -0.23(-0.17%) |
Sep 18, 2013 | 135.11 | 137.21 | 134.41 | 136.38 | 4,196,772 | +0.52(+0.38%) |
Sep 17, 2013 | 135.67 | 135.99 | 134.43 | 135.86 | 3,250,333 | +0.32(+0.23%) |
Sep 16, 2013 | 134.88 | 136.79 | 134.18 | 135.54 | 4,385,430 | +2.46(+1.85%) |
Sep 13, 2013 | 133.39 | 133.66 | 132.24 | 133.08 | 2,750,492 | +0.53(+0.40%) |
Sep 12, 2013 | 133.76 | 134.15 | 132.33 | 132.56 | 3,252,078 | -1.39(-1.04%) |
Sep 11, 2013 | 133.84 | 134.54 | 132.91 | 133.94 | 2,746,918 | -0.06(-0.05%) |
Sep 10, 2013 | 132.26 | 134.32 | 131.91 | 134.01 | 6,475,370 | +4.58(+3.54%) |
Sep 09, 2013 | 127.74 | 129.59 | 127.53 | 129.42 | 2,613,099 | +2.30(+1.81%) |
Sep 06, 2013 | 127.39 | 127.98 | 124.50 | 127.13 | 3,036,389 | +0.40(+0.31%) |
Sep 05, 2013 | 126.58 | 128.25 | 126.24 | 126.73 | 3,008,087 | +0.35(+0.28%) |
Sep 04, 2013 | 125.58 | 127.61 | 125.25 | 126.38 | 2,700,301 | +0.80(+0.63%) |
Sep 03, 2013 | 125.36 | 126.62 | 124.58 | 125.58 | 3,033,307 | +2.13(+1.73%) |
Aug 30, 2013 | 124.78 | 124.95 | 122.80 | 123.45 | 2,752,964 | -1.22(-0.98%) |
Aug 29, 2013 | 123.65 | 125.52 | 123.42 | 124.67 | 2,590,772 | +0.54(+0.43%) |
Aug 28, 2013 | 124.16 | 125.09 | 122.90 | 124.13 | 2,882,187 | +0.19(+0.16%) |
Aug 27, 2013 | 125.95 | 126.61 | 123.70 | 123.94 | 4,537,771 | -3.78(-2.96%) |
Aug 26, 2013 | 128.13 | 129.98 | 127.59 | 127.72 | 2,327,534 | -0.61(-0.47%) |
Aug 23, 2013 | 129.08 | 129.24 | 127.80 | 128.32 | 1,855,362 | -0.62(-0.48%) |
Aug 22, 2013 | 127.64 | 129.14 | 127.15 | 128.94 | 2,836,540 | +1.86(+1.46%) |
Aug 21, 2013 | 128.43 | 128.79 | 126.59 | 127.08 | 3,760,573 | -1.98(-1.54%) |
Aug 20, 2013 | 128.38 | 129.44 | 127.62 | 129.06 | 2,830,620 | +0.75(+0.59%) |
Aug 19, 2013 | 129.55 | 130.05 | 128.22 | 128.31 | 2,734,188 | -1.64(-1.26%) |
Aug 16, 2013 | 129.64 | 131.27 | 129.44 | 129.95 | 2,502,988 | -0.07(-0.06%) |
Aug 15, 2013 | 130.96 | 131.01 | 129.47 | 130.02 | 2,726,603 | -2.10(-1.59%) |
Aug 14, 2013 | 132.53 | 133.30 | 131.78 | 132.12 | 2,059,790 | -0.30(-0.23%) |
Aug 13, 2013 | 131.02 | 133.09 | 130.18 | 132.41 | 2,852,985 | +1.63(+1.25%) |
Aug 12, 2013 | 130.81 | 131.34 | 129.86 | 130.78 | 2,449,923 | -0.36(-0.27%) |
Aug 09, 2013 | 131.35 | 132.73 | 131.05 | 131.14 | 2,488,671 | -0.57(-0.44%) |
Aug 08, 2013 | 133.26 | 134.62 | 131.70 | 131.71 | 3,481,876 | -0.49(-0.37%) |
Aug 07, 2013 | 132.65 | 132.84 | 131.07 | 132.20 | 2,631,897 | -1.08(-0.81%) |
Aug 06, 2013 | 135.94 | 136.11 | 133.03 | 133.28 | 4,407,609 | -2.86(-2.10%) |
Aug 05, 2013 | 135.30 | 137.25 | 134.62 | 136.14 | 3,242,653 | +0.57(+0.42%) |
Aug 02, 2013 | 134.94 | 135.80 | 134.64 | 135.58 | 2,311,526 | +0.10(+0.08%) |
Aug 01, 2013 | 134.06 | 135.80 | 133.36 | 135.47 | 4,021,429 | +2.80(+2.11%) |
Jul 31, 2013 | 131.46 | 134.24 | 131.38 | 132.67 | 4,574,881 | +1.30(+0.99%) |
Jul 30, 2013 | 132.24 | 132.66 | 131.30 | 131.38 | 3,156,692 | -0.60(-0.45%) |
Jul 29, 2013 | 133.16 | 133.32 | 131.05 | 131.98 | 3,490,945 | -1.69(-1.26%) |
Jul 26, 2013 | 133.50 | 133.98 | 132.87 | 133.67 | 2,933,142 | -0.53(-0.39%) |
Jul 25, 2013 | 132.88 | 134.27 | 132.40 | 134.19 | 2,764,620 | +0.70(+0.53%) |
Jul 24, 2013 | 134.87 | 134.99 | 133.00 | 133.49 | 3,149,510 | -0.99(-0.73%) |
Jul 23, 2013 | 134.67 | 135.41 | 133.85 | 134.48 | 3,147,221 | +0.01(+0.01%) |
Jul 22, 2013 | 132.74 | 134.53 | 132.94 | 134.47 | 3,389,452 | +1.53(+1.15%) |
Jul 19, 2013 | 132.45 | 133.34 | 131.50 | 132.94 | 4,118,744 | +0.24(+0.18%) |
Jul 18, 2013 | 130.69 | 133.12 | 130.63 | 132.70 | 4,280,004 | +2.23(+1.71%) |
Jul 17, 2013 | 129.28 | 131.02 | 129.01 | 130.47 | 4,193,642 | +0.86(+0.67%) |
Jul 16, 2013 | 132.59 | 132.89 | 128.95 | 129.61 | 7,384,334 | -2.23(-1.69%) |
Jul 15, 2013 | 131.68 | 132.16 | 130.35 | 131.84 | 5,106,249 | +2.34(+1.81%) |
Jul 12, 2013 | 128.30 | 129.64 | 128.25 | 129.50 | 3,517,798 | +1.94(+1.52%) |
Jul 11, 2013 | 128.20 | 129.20 | 126.27 | 127.56 | 3,667,897 | +1.52(+1.21%) |
Jul 10, 2013 | 126.64 | 127.49 | 125.10 | 126.04 | 3,023,301 | -0.90(-0.71%) |
Jul 09, 2013 | 125.36 | 127.34 | 124.13 | 126.94 | 3,867,586 | +2.53(+2.04%) |
Jul 08, 2013 | 125.03 | 125.20 | 123.66 | 124.41 | 3,338,450 | +0.46(+0.37%) |
Jul 05, 2013 | 123.19 | 123.99 | 122.54 | 123.95 | 2,775,409 | +2.27(+1.87%) |
Jul 03, 2013 | 121.02 | 122.47 | 120.74 | 121.67 | 1,570,619 | -0.40(-0.33%) |
Jul 02, 2013 | 122.26 | 123.91 | 121.25 | 122.07 | 3,822,929 | -0.67(-0.55%) |
Jul 01, 2013 | 123.57 | 124.64 | 122.70 | 122.74 | 3,085,569 | +0.40(+0.33%) |
Jun 28, 2013 | 123.50 | 123.57 | 122.13 | 122.34 | 3,725,476 | -1.83(-1.47%) |
Jun 27, 2013 | 123.78 | 125.36 | 123.44 | 124.17 | 3,282,302 | +1.50(+1.22%) |
Jun 26, 2013 | 124.95 | 125.01 | 121.93 | 122.67 | 4,426,484 | -1.13(-0.92%) |
Jun 25, 2013 | 123.31 | 124.81 | 122.58 | 123.80 | 4,048,784 | +1.84(+1.51%) |
Jun 24, 2013 | 122.94 | 123.43 | 120.28 | 121.96 | 4,961,392 | -2.81(-2.25%) |
Jun 21, 2013 | 126.99 | 127.20 | 123.19 | 124.76 | 6,664,860 | -0.94(-0.75%) |
Jun 20, 2013 | 128.73 | 129.41 | 125.24 | 125.70 | 8,022,339 | -4.97(-3.81%) |
Jun 19, 2013 | 132.78 | 133.40 | 130.63 | 130.68 | 4,397,719 | -2.09(-1.58%) |
Jun 18, 2013 | 132.77 | 133.35 | 131.88 | 132.77 | 2,547,154 | +0.03(+0.02%) |
Jun 17, 2013 | 132.71 | 134.00 | 131.76 | 132.74 | 3,249,404 | +0.96(+0.73%) |
Jun 14, 2013 | 134.06 | 134.36 | 131.77 | 131.78 | 3,672,879 | -2.34(-1.75%) |
Jun 13, 2013 | 130.38 | 134.58 | 130.28 | 134.12 | 4,659,988 | +3.20(+2.45%) |
Jun 12, 2013 | 133.44 | 133.44 | 130.28 | 130.92 | 4,009,789 | -1.17(-0.89%) |
Jun 11, 2013 | 133.74 | 134.59 | 131.99 | 132.09 | 4,769,898 | -3.38(-2.50%) |
Jun 10, 2013 | 134.83 | 136.05 | 133.69 | 135.47 | 4,839,460 | +1.20(+0.89%) |
Jun 07, 2013 | 130.20 | 134.41 | 129.89 | 134.28 | 7,035,359 | +5.12(+3.96%) |
Jun 06, 2013 | 128.04 | 129.24 | 126.45 | 129.16 | 4,010,747 | +1.12(+0.87%) |
Jun 05, 2013 | 130.57 | 131.75 | 127.43 | 128.04 | 5,116,235 | -2.73(-2.09%) |
Jun 04, 2013 | 132.21 | 134.06 | 129.82 | 130.77 | 4,917,225 | -1.52(-1.15%) |
Jun 03, 2013 | 130.68 | 132.44 | 129.24 | 132.29 | 5,634,862 | +1.20(+0.91%) |
May 31, 2013 | 132.61 | 134.13 | 131.09 | 131.10 | 5,446,604 | -1.84(-1.38%) |
May 30, 2013 | 131.57 | 133.82 | 130.22 | 132.93 | 5,360,995 | +1.20(+0.91%) |
May 29, 2013 | 129.20 | 132.75 | 128.94 | 131.74 | 6,143,444 | +1.76(+1.35%) |
May 28, 2013 | 130.16 | 131.58 | 129.34 | 129.98 | 5,528,478 | +2.01(+1.57%) |
May 24, 2013 | 125.43 | 128.14 | 125.21 | 127.97 | 4,114,601 | +1.06(+0.83%) |
May 23, 2013 | 126.07 | 128.11 | 124.67 | 126.92 | 6,969,842 | -1.56(-1.21%) |
May 22, 2013 | 129.50 | 132.61 | 127.82 | 128.47 | 7,660,043 | -1.12(-0.87%) |
May 21, 2013 | 127.93 | 130.41 | 127.82 | 129.59 | 5,057,423 | +1.48(+1.15%) |
May 20, 2013 | 127.06 | 129.40 | 127.01 | 128.12 | 4,973,285 | +0.58(+0.45%) |
May 17, 2013 | 125.31 | 127.96 | 124.97 | 127.54 | 5,181,176 | +2.99(+2.40%) |
May 16, 2013 | 124.76 | 126.98 | 124.14 | 124.55 | 4,010,664 | -0.92(-0.73%) |
May 15, 2013 | 124.20 | 126.00 | 124.00 | 125.47 | 5,181,548 | +4.82(+4.00%) |
May 13, 2013 | 119.06 | 121.21 | 118.57 | 120.64 | 3,689,934 | +0.43(+0.36%) |
May 10, 2013 | 119.79 | 120.28 | 118.93 | 120.22 | 3,264,837 | +0.45(+0.38%) |
May 09, 2013 | 121.02 | 121.64 | 119.53 | 119.77 | 3,495,558 | -1.39(-1.14%) |
May 08, 2013 | 120.24 | 121.74 | 119.65 | 121.15 | 4,363,758 | +0.76(+0.63%) |
May 07, 2013 | 120.47 | 120.89 | 118.97 | 120.39 | 3,891,386 | +0.70(+0.59%) |
May 06, 2013 | 117.65 | 120.57 | 117.43 | 119.69 | 4,638,995 | +2.48(+2.12%) |
May 03, 2013 | 117.16 | 117.58 | 116.96 | 117.21 | 4,984,410 | +1.37(+1.18%) |
May 02, 2013 | 115.04 | 115.84 | 113.19 | 115.84 | 5,372,852 | +0.86(+0.74%) |