Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 124.43 | 124.64 | 122.87 | 123.95 | 1,040,495 | -0.77(-0.62%) |
Apr 29, 2014 | 124.18 | 125.14 | 123.45 | 124.72 | 1,058,846 | +0.69(+0.55%) |
Apr 28, 2014 | 125.96 | 126.88 | 122.01 | 124.03 | 1,598,648 | -1.33(-1.06%) |
Apr 25, 2014 | 126.55 | 126.93 | 125.26 | 125.36 | 894,141 | -1.24(-0.98%) |
Apr 24, 2014 | 126.40 | 126.83 | 124.67 | 126.60 | 1,082,791 | +0.63(+0.50%) |
Apr 23, 2014 | 127.06 | 127.49 | 125.93 | 125.97 | 855,449 | -0.84(-0.66%) |
Apr 22, 2014 | 126.84 | 127.62 | 126.11 | 126.80 | 1,326,072 | +0.77(+0.61%) |
Apr 21, 2014 | 126.53 | 127.03 | 125.77 | 126.03 | 515,687 | -0.38(-0.30%) |
Apr 17, 2014 | 126.55 | 126.41 | 126.41 | 126.41 | 785,143 | -0.55(-0.43%) |
Apr 16, 2014 | 128.11 | 128.99 | 126.61 | 126.96 | 714,524 | -0.24(-0.19%) |
Apr 15, 2014 | 126.72 | 127.71 | 125.11 | 127.20 | 901,008 | +0.78(+0.62%) |
Apr 14, 2014 | 126.26 | 127.14 | 125.75 | 126.42 | 824,686 | +0.69(+0.55%) |
Apr 11, 2014 | 125.13 | 126.50 | 125.00 | 125.73 | 1,121,169 | -0.20(-0.16%) |
Apr 10, 2014 | 129.09 | 129.61 | 125.89 | 125.93 | 956,886 | -2.99(-2.32%) |
Apr 09, 2014 | 126.58 | 129.28 | 126.58 | 128.92 | 870,735 | +1.25(+0.98%) |
Apr 08, 2014 | 127.61 | 128.20 | 126.42 | 127.67 | 1,585,393 | +0.28(+0.22%) |
Apr 07, 2014 | 129.64 | 129.99 | 126.52 | 127.39 | 1,510,819 | -2.50(-1.93%) |
Apr 04, 2014 | 133.40 | 133.76 | 129.63 | 129.90 | 1,239,407 | -3.31(-2.48%) |
Apr 03, 2014 | 134.43 | 134.84 | 132.64 | 133.21 | 798,779 | -0.60(-0.45%) |
Apr 02, 2014 | 134.10 | 134.90 | 133.25 | 133.81 | 945,668 | -0.25(-0.19%) |
Apr 01, 2014 | 131.91 | 134.06 | 131.82 | 134.06 | 1,165,826 | +2.28(+1.73%) |
Mar 31, 2014 | 130.83 | 132.00 | 130.24 | 131.78 | 1,057,244 | +2.20(+1.70%) |
Mar 28, 2014 | 128.85 | 130.34 | 128.63 | 129.57 | 897,083 | +1.03(+0.80%) |
Mar 27, 2014 | 127.93 | 129.81 | 127.93 | 128.54 | 929,129 | +0.41(+0.32%) |
Mar 26, 2014 | 128.97 | 131.21 | 128.13 | 128.13 | 1,500,073 | +0.52(+0.41%) |
Mar 25, 2014 | 131.30 | 131.33 | 127.25 | 127.61 | 1,809,557 | -3.04(-2.32%) |
Mar 24, 2014 | 131.80 | 132.48 | 129.68 | 130.64 | 1,058,296 | -0.84(-0.64%) |
Mar 21, 2014 | 132.37 | 133.09 | 130.74 | 131.49 | 1,257,876 | +0.47(+0.35%) |
Mar 20, 2014 | 131.55 | 131.97 | 129.99 | 131.02 | 780,857 | -0.64(-0.49%) |
Mar 19, 2014 | 133.89 | 133.89 | 130.89 | 131.66 | 882,813 | -2.07(-1.55%) |
Mar 18, 2014 | 133.09 | 134.31 | 132.08 | 133.74 | 1,159,764 | +1.87(+1.42%) |
Mar 17, 2014 | 131.57 | 132.29 | 130.67 | 131.87 | 912,242 | +1.17(+0.89%) |
Mar 14, 2014 | 130.14 | 131.62 | 130.14 | 130.70 | 975,451 | +0.55(+0.42%) |
Mar 13, 2014 | 133.04 | 133.37 | 129.65 | 130.15 | 1,098,847 | -2.58(-1.94%) |
Mar 12, 2014 | 132.05 | 132.76 | 131.46 | 132.73 | 826,637 | +0.28(+0.21%) |
Mar 11, 2014 | 134.12 | 134.72 | 132.11 | 132.46 | 1,643,496 | -1.68(-1.25%) |
Mar 10, 2014 | 133.78 | 134.21 | 132.41 | 134.14 | 1,610,822 | +0.19(+0.15%) |
Mar 07, 2014 | 132.68 | 134.72 | 132.44 | 133.94 | 1,259,516 | +1.54(+1.17%) |
Mar 06, 2014 | 131.97 | 132.48 | 131.20 | 132.40 | 1,291,841 | +0.58(+0.44%) |
Mar 05, 2014 | 132.21 | 132.59 | 131.32 | 131.82 | 1,206,904 | -0.40(-0.30%) |
Mar 04, 2014 | 132.11 | 132.64 | 131.37 | 132.22 | 1,185,108 | +1.36(+1.04%) |
Mar 03, 2014 | 129.93 | 131.43 | 129.93 | 130.86 | 1,209,593 | -0.66(-0.50%) |
Feb 28, 2014 | 132.19 | 132.43 | 130.89 | 131.52 | 1,473,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.76 | 132.11 | 130.56 | 132.10 | 3,599,585 | -0.27(-0.20%) |
Feb 26, 2014 | 134.16 | 134.23 | 131.52 | 132.37 | 1,800,873 | +1.74(+1.33%) |
Feb 25, 2014 | 129.99 | 131.10 | 128.88 | 130.63 | 954,289 | +0.59(+0.45%) |
Feb 24, 2014 | 129.49 | 131.72 | 129.33 | 130.04 | 1,425,163 | +0.71(+0.55%) |
Feb 21, 2014 | 128.72 | 129.69 | 128.72 | 129.33 | 969,389 | +0.60(+0.47%) |
Feb 20, 2014 | 128.28 | 129.93 | 128.28 | 128.72 | 1,177,226 | +0.56(+0.44%) |
Feb 19, 2014 | 127.70 | 129.26 | 127.70 | 128.16 | 1,285,906 | -0.15(-0.11%) |
Feb 18, 2014 | 129.49 | 129.79 | 127.52 | 128.31 | 1,057,955 | -1.01(-0.78%) |
Feb 14, 2014 | 126.19 | 129.32 | 129.32 | 129.32 | 2,032,643 | +1.83(+1.43%) |
Feb 13, 2014 | 125.78 | 127.78 | 125.29 | 127.49 | 1,535,043 | +1.35(+1.07%) |
Feb 12, 2014 | 128.46 | 128.95 | 125.95 | 126.14 | 2,189,549 | -1.88(-1.47%) |
Feb 11, 2014 | 128.59 | 129.27 | 126.61 | 128.02 | 1,692,944 | +1.27(+1.00%) |
Feb 10, 2014 | 127.12 | 127.63 | 126.19 | 126.76 | 1,341,941 | -0.52(-0.41%) |
Feb 07, 2014 | 125.08 | 128.17 | 123.82 | 127.28 | 2,381,065 | +2.99(+2.40%) |
Feb 06, 2014 | 122.49 | 126.01 | 122.20 | 124.29 | 2,634,961 | +2.87(+2.37%) |
Feb 05, 2014 | 133.75 | 134.01 | 119.20 | 121.42 | 14,058,167 | -4.47(-3.55%) |
Feb 04, 2014 | 125.98 | 128.39 | 125.49 | 125.88 | 2,314,818 | +0.42(+0.34%) |
Feb 03, 2014 | 127.57 | 129.11 | 124.75 | 125.46 | 1,423,013 | -2.64(-2.06%) |
Jan 31, 2014 | 127.52 | 129.15 | 127.12 | 128.10 | 965,828 | -1.09(-0.85%) |
Jan 30, 2014 | 128.35 | 130.22 | 128.24 | 129.19 | 1,135,575 | +2.22(+1.75%) |
Jan 29, 2014 | 127.29 | 128.24 | 126.80 | 126.97 | 1,164,710 | -1.00(-0.78%) |
Jan 28, 2014 | 128.47 | 129.14 | 127.48 | 127.97 | 1,028,586 | -0.17(-0.13%) |
Jan 27, 2014 | 128.62 | 129.44 | 127.40 | 128.15 | 1,071,288 | -0.55(-0.43%) |
Jan 24, 2014 | 128.86 | 130.46 | 127.65 | 128.69 | 1,450,963 | -0.84(-0.65%) |
Jan 23, 2014 | 129.82 | 130.30 | 129.06 | 129.53 | 1,317,706 | -0.99(-0.76%) |
Jan 22, 2014 | 131.18 | 131.82 | 130.07 | 130.52 | 1,086,162 | -0.85(-0.65%) |
Jan 21, 2014 | 132.87 | 133.97 | 131.20 | 131.37 | 1,074,870 | -1.30(-0.98%) |
Jan 17, 2014 | 133.27 | 132.67 | 132.67 | 132.67 | 1,280,384 | -0.67(-0.50%) |
Jan 16, 2014 | 135.66 | 135.85 | 133.02 | 133.34 | 2,147,100 | -3.90(-2.84%) |
Jan 15, 2014 | 137.27 | 138.83 | 136.40 | 137.23 | 774,778 | +0.50(+0.36%) |
Jan 14, 2014 | 136.55 | 138.10 | 136.30 | 136.74 | 1,065,950 | -0.02(-0.02%) |
Jan 13, 2014 | 141.72 | 142.20 | 136.10 | 136.76 | 1,215,442 | -5.27(-3.71%) |
Jan 10, 2014 | 141.10 | 142.99 | 140.90 | 142.03 | 673,964 | +0.87(+0.62%) |
Jan 09, 2014 | 141.45 | 141.46 | 139.18 | 141.15 | 795,922 | +0.46(+0.32%) |
Jan 08, 2014 | 143.15 | 143.81 | 140.29 | 140.69 | 903,106 | -2.52(-1.76%) |
Jan 07, 2014 | 142.90 | 143.35 | 142.27 | 143.21 | 571,795 | +0.59(+0.41%) |
Jan 06, 2014 | 144.95 | 144.95 | 142.47 | 142.62 | 781,009 | -2.05(-1.42%) |
Jan 03, 2014 | 143.50 | 145.81 | 143.19 | 144.67 | 815,618 | +1.49(+1.04%) |
Jan 02, 2014 | 143.24 | 144.42 | 142.83 | 143.19 | 919,065 | -0.98(-0.68%) |
Dec 31, 2013 | 143.63 | 144.16 | 144.16 | 144.16 | 404,544 | +0.19(+0.13%) |
Dec 30, 2013 | 143.45 | 144.43 | 143.43 | 143.98 | 315,749 | +0.30(+0.21%) |
Dec 27, 2013 | 143.73 | 144.21 | 143.05 | 143.68 | 351,449 | +0.00(+0.00%) |
Dec 26, 2013 | 143.99 | 144.34 | 143.23 | 143.68 | 334,060 | -0.05(-0.03%) |
Dec 24, 2013 | 142.88 | 144.40 | 142.79 | 143.72 | 392,828 | +1.31(+0.92%) |
Dec 23, 2013 | 142.96 | 143.32 | 141.88 | 142.41 | 619,259 | -0.15(-0.10%) |
Dec 20, 2013 | 143.14 | 143.67 | 142.47 | 142.56 | 806,872 | -0.07(-0.05%) |
Dec 19, 2013 | 145.26 | 145.26 | 142.53 | 142.63 | 800,450 | -1.59(-1.10%) |
Dec 18, 2013 | 142.41 | 144.35 | 140.62 | 144.22 | 1,005,409 | +2.23(+1.57%) |
Dec 17, 2013 | 142.76 | 142.78 | 141.29 | 141.99 | 793,688 | -0.99(-0.69%) |
Dec 16, 2013 | 142.86 | 144.04 | 141.91 | 142.97 | 1,018,405 | +0.30(+0.21%) |
Dec 13, 2013 | 140.90 | 142.80 | 140.90 | 142.67 | 1,228,820 | +1.77(+1.25%) |
Dec 12, 2013 | 138.92 | 141.20 | 138.33 | 140.90 | 1,130,418 | +1.57(+1.13%) |
Dec 11, 2013 | 139.80 | 141.00 | 139.22 | 139.33 | 889,442 | -0.52(-0.37%) |
Dec 10, 2013 | 139.04 | 140.50 | 139.04 | 139.85 | 855,960 | +0.45(+0.32%) |
Dec 09, 2013 | 140.59 | 142.12 | 139.27 | 139.40 | 732,704 | -0.90(-0.64%) |
Dec 06, 2013 | 142.30 | 142.30 | 140.01 | 140.31 | 866,654 | -0.99(-0.70%) |
Dec 05, 2013 | 140.80 | 141.57 | 140.09 | 141.29 | 752,787 | -0.11(-0.07%) |
Dec 04, 2013 | 140.37 | 141.86 | 140.37 | 141.40 | 739,284 | +0.39(+0.28%) |
Dec 03, 2013 | 141.53 | 142.38 | 139.94 | 141.01 | 872,881 | -0.73(-0.52%) |
Dec 02, 2013 | 142.58 | 142.74 | 141.03 | 141.74 | 508,324 | -0.96(-0.67%) |
Nov 29, 2013 | 142.43 | 143.09 | 141.49 | 142.70 | 325,718 | +0.75(+0.53%) |
Nov 27, 2013 | 143.08 | 143.08 | 141.54 | 141.95 | 399,400 | -0.85(-0.60%) |
Nov 26, 2013 | 142.98 | 144.14 | 142.75 | 142.81 | 623,248 | -0.12(-0.09%) |
Nov 25, 2013 | 142.86 | 143.31 | 142.19 | 142.93 | 622,846 | +0.40(+0.28%) |
Nov 22, 2013 | 140.24 | 142.61 | 140.22 | 142.53 | 819,132 | +2.48(+1.77%) |
Nov 21, 2013 | 140.41 | 140.83 | 139.09 | 140.06 | 814,628 | -0.02(-0.01%) |
Nov 20, 2013 | 141.63 | 142.25 | 139.92 | 140.07 | 744,079 | -1.03(-0.73%) |
Nov 19, 2013 | 141.34 | 141.92 | 140.48 | 141.10 | 685,560 | +0.15(+0.11%) |
Nov 18, 2013 | 142.75 | 143.13 | 140.60 | 140.94 | 897,454 | -2.30(-1.61%) |
Nov 15, 2013 | 143.75 | 144.00 | 141.25 | 143.25 | 1,427,161 | -0.63(-0.44%) |
Nov 14, 2013 | 142.84 | 143.90 | 142.35 | 143.88 | 1,020,374 | +4.22(+3.02%) |
Nov 12, 2013 | 140.20 | 140.95 | 139.43 | 139.66 | 1,467,165 | -0.85(-0.60%) |
Nov 11, 2013 | 141.21 | 141.29 | 139.91 | 140.50 | 1,626,277 | -0.73(-0.51%) |
Nov 08, 2013 | 140.88 | 141.47 | 140.33 | 141.23 | 1,270,283 | +0.50(+0.35%) |
Nov 07, 2013 | 146.79 | 147.46 | 140.42 | 140.73 | 3,142,554 | -6.28(-4.27%) |
Nov 06, 2013 | 146.59 | 147.22 | 143.99 | 147.01 | 3,980,315 | +7.60(+5.45%) |
Nov 05, 2013 | 138.21 | 141.15 | 138.13 | 139.41 | 2,380,203 | +1.30(+0.94%) |
Nov 04, 2013 | 138.18 | 140.06 | 137.07 | 138.11 | 1,148,572 | +0.64(+0.47%) |
Nov 01, 2013 | 135.63 | 137.60 | 135.54 | 137.47 | 1,195,072 | +2.57(+1.91%) |
Oct 31, 2013 | 135.46 | 135.94 | 134.31 | 134.89 | 674,699 | -0.96(-0.71%) |
Oct 30, 2013 | 134.86 | 136.68 | 134.80 | 135.85 | 834,858 | +0.99(+0.73%) |
Oct 29, 2013 | 135.01 | 135.41 | 134.00 | 134.87 | 714,161 | +0.46(+0.34%) |
Oct 28, 2013 | 133.91 | 134.55 | 132.80 | 134.41 | 654,530 | +0.41(+0.31%) |
Oct 25, 2013 | 134.37 | 134.86 | 133.54 | 134.00 | 562,240 | -0.13(-0.10%) |
Oct 24, 2013 | 133.69 | 134.49 | 133.53 | 134.13 | 513,129 | +0.40(+0.30%) |
Oct 23, 2013 | 135.25 | 135.54 | 132.91 | 133.73 | 664,458 | -1.89(-1.39%) |
Oct 22, 2013 | 133.72 | 136.09 | 133.24 | 135.62 | 1,121,125 | +2.38(+1.78%) |
Oct 21, 2013 | 133.77 | 134.26 | 132.82 | 133.24 | 489,321 | -0.24(-0.18%) |
Oct 18, 2013 | 131.94 | 133.48 | 131.77 | 133.48 | 782,712 | +1.81(+1.37%) |
Oct 17, 2013 | 129.05 | 131.93 | 127.86 | 131.67 | 1,662,118 | +2.44(+1.89%) |
Oct 16, 2013 | 129.63 | 130.10 | 128.32 | 129.22 | 1,742,306 | -0.04(-0.03%) |
Oct 15, 2013 | 131.07 | 131.65 | 128.92 | 129.26 | 2,360,863 | -1.93(-1.47%) |
Oct 14, 2013 | 131.06 | 132.26 | 130.55 | 131.19 | 803,332 | -0.20(-0.15%) |
Oct 11, 2013 | 133.27 | 133.64 | 131.33 | 131.39 | 920,919 | -1.87(-1.41%) |
Oct 10, 2013 | 134.68 | 134.68 | 133.07 | 133.26 | 880,702 | +1.01(+0.76%) |
Oct 09, 2013 | 130.15 | 133.64 | 129.77 | 132.25 | 1,315,101 | +1.06(+0.81%) |
Oct 08, 2013 | 134.01 | 134.38 | 130.75 | 131.19 | 975,659 | -2.65(-1.98%) |
Oct 07, 2013 | 134.74 | 135.68 | 133.76 | 133.84 | 688,457 | -1.91(-1.40%) |
Oct 04, 2013 | 133.94 | 136.46 | 133.36 | 135.75 | 672,535 | +1.80(+1.34%) |
Oct 03, 2013 | 133.68 | 135.37 | 132.95 | 133.95 | 1,045,389 | +0.38(+0.29%) |
Oct 02, 2013 | 133.83 | 133.89 | 131.85 | 133.56 | 1,030,069 | -0.75(-0.56%) |
Oct 01, 2013 | 134.89 | 135.45 | 133.59 | 134.31 | 684,654 | -0.57(-0.42%) |
Sep 27, 2013 | 134.40 | 135.43 | 133.83 | 134.88 | 982,611 | +0.08(+0.06%) |
Sep 26, 2013 | 133.61 | 135.22 | 133.28 | 134.80 | 901,482 | +2.06(+1.55%) |
Sep 25, 2013 | 134.01 | 134.99 | 131.91 | 132.74 | 961,079 | -1.45(-1.08%) |
Sep 24, 2013 | 134.26 | 135.29 | 133.28 | 134.19 | 948,547 | +0.15(+0.11%) |
Sep 23, 2013 | 135.50 | 136.00 | 133.12 | 134.05 | 948,853 | -1.89(-1.39%) |
Sep 20, 2013 | 136.62 | 137.01 | 135.70 | 135.94 | 1,155,459 | -0.80(-0.58%) |
Sep 19, 2013 | 136.56 | 137.58 | 136.41 | 136.74 | 893,227 | +0.15(+0.11%) |
Sep 18, 2013 | 135.75 | 137.54 | 134.65 | 136.58 | 1,023,936 | +1.17(+0.86%) |
Sep 17, 2013 | 136.51 | 136.51 | 135.15 | 135.41 | 505,489 | -0.43(-0.32%) |
Sep 16, 2013 | 137.27 | 136.25 | 135.61 | 135.84 | 959,943 | +0.70(+0.52%) |
Sep 13, 2013 | 132.57 | 135.53 | 132.51 | 135.14 | 1,070,192 | +2.67(+2.02%) |
Sep 12, 2013 | 132.93 | 133.36 | 131.79 | 132.47 | 1,518,149 | -0.68(-0.51%) |
Sep 11, 2013 | 133.34 | 133.72 | 132.42 | 133.15 | 1,817,371 | +0.70(+0.53%) |
Sep 10, 2013 | 135.09 | 135.10 | 132.04 | 132.45 | 2,760,861 | -2.19(-1.63%) |
Sep 09, 2013 | 134.44 | 135.08 | 134.15 | 134.65 | 2,218,241 | +0.45(+0.34%) |
Sep 06, 2013 | 135.21 | 135.49 | 132.67 | 134.19 | 1,591,959 | -0.67(-0.49%) |
Sep 05, 2013 | 134.89 | 136.07 | 134.42 | 134.86 | 837,879 | -0.54(-0.40%) |
Sep 04, 2013 | 135.87 | 136.48 | 135.33 | 135.40 | 1,245,983 | -0.37(-0.27%) |
Sep 03, 2013 | 136.47 | 136.88 | 134.60 | 135.77 | 927,908 | +1.39(+1.03%) |
Aug 30, 2013 | 135.38 | 135.54 | 134.05 | 134.38 | 385,773 | -0.59(-0.44%) |
Aug 29, 2013 | 134.49 | 135.76 | 134.45 | 134.97 | 485,903 | +0.48(+0.36%) |
Aug 28, 2013 | 134.70 | 135.55 | 134.33 | 134.49 | 802,040 | -0.19(-0.14%) |
Aug 27, 2013 | 136.10 | 138.10 | 134.60 | 134.68 | 755,964 | -3.60(-2.60%) |
Aug 26, 2013 | 139.38 | 140.07 | 138.20 | 138.28 | 304,307 | -1.17(-0.84%) |
Aug 23, 2013 | 140.27 | 140.33 | 138.71 | 139.45 | 475,368 | -0.58(-0.41%) |
Aug 22, 2013 | 139.93 | 140.90 | 139.41 | 140.03 | 481,075 | +0.41(+0.29%) |
Aug 21, 2013 | 139.55 | 140.54 | 138.97 | 139.62 | 507,983 | -0.09(-0.06%) |
Aug 20, 2013 | 138.96 | 141.05 | 138.73 | 139.71 | 571,973 | +1.41(+1.02%) |
Aug 19, 2013 | 139.78 | 140.54 | 138.25 | 138.29 | 1,027,267 | -1.50(-1.08%) |
Aug 16, 2013 | 140.98 | 141.89 | 139.74 | 139.80 | 1,090,000 | -1.92(-1.35%) |
Aug 15, 2013 | 142.16 | 142.62 | 141.01 | 141.72 | 835,538 | -1.88(-1.31%) |
Aug 14, 2013 | 145.05 | 145.26 | 142.99 | 143.60 | 644,409 | -1.44(-0.99%) |
Aug 13, 2013 | 144.36 | 145.47 | 144.14 | 145.04 | 592,686 | +0.37(+0.25%) |
Aug 12, 2013 | 142.17 | 144.95 | 141.93 | 144.67 | 690,465 | -0.71(-0.49%) |
Aug 09, 2013 | 144.21 | 145.59 | 143.83 | 145.38 | 840,784 | +1.01(+0.70%) |
Aug 08, 2013 | 141.49 | 145.58 | 140.63 | 144.36 | 1,903,333 | +3.71(+2.64%) |
Aug 07, 2013 | 143.84 | 146.85 | 139.74 | 140.65 | 3,805,834 | -13.31(-8.64%) |
Aug 06, 2013 | 152.21 | 154.19 | 151.12 | 153.96 | 1,078,125 | +0.98(+0.64%) |
Aug 05, 2013 | 152.12 | 153.77 | 152.12 | 152.97 | 707,848 | +0.22(+0.14%) |
Aug 02, 2013 | 151.67 | 153.25 | 150.31 | 152.76 | 622,736 | +0.84(+0.56%) |
Aug 01, 2013 | 149.36 | 152.41 | 148.56 | 151.91 | 784,146 | +4.00(+2.71%) |
Jul 31, 2013 | 148.23 | 148.78 | 147.03 | 147.91 | 750,577 | +0.34(+0.23%) |
Jul 30, 2013 | 146.58 | 147.91 | 146.27 | 147.56 | 566,337 | +1.10(+0.75%) |
Jul 29, 2013 | 146.78 | 146.97 | 146.08 | 146.47 | 233,470 | -0.56(-0.38%) |
Jul 26, 2013 | 144.61 | 147.13 | 144.21 | 147.03 | 614,984 | +1.40(+0.96%) |
Jul 25, 2013 | 145.53 | 147.17 | 145.40 | 145.63 | 963,722 | +0.11(+0.07%) |
Jul 24, 2013 | 146.67 | 147.16 | 145.44 | 145.53 | 470,911 | -0.82(-0.56%) |
Jul 23, 2013 | 146.97 | 147.70 | 146.23 | 146.35 | 655,356 | -0.28(-0.19%) |
Jul 22, 2013 | 146.57 | 147.59 | 145.90 | 146.63 | 1,241,555 | +1.03(+0.71%) |
Jul 19, 2013 | 146.13 | 146.13 | 144.80 | 145.60 | 732,815 | -0.62(-0.42%) |
Jul 18, 2013 | 145.04 | 146.23 | 144.79 | 146.22 | 1,385,068 | +1.21(+0.84%) |
Jul 17, 2013 | 146.66 | 147.33 | 144.82 | 145.00 | 427,849 | -1.36(-0.93%) |
Jul 16, 2013 | 147.51 | 148.08 | 145.75 | 146.36 | 547,494 | -1.29(-0.88%) |
Jul 15, 2013 | 148.16 | 148.49 | 147.12 | 147.65 | 398,963 | -0.53(-0.36%) |
Jul 12, 2013 | 148.67 | 149.12 | 147.85 | 148.18 | 373,591 | -0.68(-0.46%) |
Jul 11, 2013 | 147.82 | 149.03 | 147.39 | 148.86 | 823,257 | +2.62(+1.79%) |
Jul 10, 2013 | 144.40 | 146.35 | 144.40 | 146.25 | 772,992 | +1.94(+1.35%) |
Jul 09, 2013 | 141.28 | 144.77 | 141.28 | 144.31 | 707,814 | +1.36(+0.95%) |
Jul 08, 2013 | 142.16 | 143.08 | 141.59 | 142.95 | 1,481,165 | +1.57(+1.11%) |
Jul 05, 2013 | 141.24 | 142.07 | 139.99 | 141.38 | 1,503,032 | +1.01(+0.72%) |
Jul 03, 2013 | 138.83 | 140.94 | 138.83 | 140.38 | 197,558 | +0.10(+0.07%) |
Jul 02, 2013 | 141.30 | 141.97 | 139.65 | 140.28 | 610,382 | -1.03(-0.73%) |
Jul 01, 2013 | 141.50 | 142.98 | 141.09 | 141.31 | 642,911 | +0.16(+0.11%) |
Jun 28, 2013 | 140.59 | 142.34 | 138.95 | 141.15 | 797,182 | +2.74(+1.98%) |
Jun 26, 2013 | 140.30 | 141.85 | 138.15 | 138.41 | 834,725 | +0.09(+0.07%) |
Jun 25, 2013 | 138.47 | 139.58 | 137.69 | 138.32 | 748,519 | +1.36(+1.00%) |
Jun 24, 2013 | 137.37 | 138.35 | 134.79 | 136.96 | 809,743 | -0.41(-0.30%) |
Jun 21, 2013 | 139.38 | 139.73 | 136.04 | 137.37 | 998,704 | -1.01(-0.73%) |
Jun 20, 2013 | 143.34 | 143.48 | 137.89 | 138.38 | 932,651 | -6.08(-4.21%) |
Jun 19, 2013 | 145.14 | 146.20 | 144.22 | 144.45 | 725,230 | -0.89(-0.61%) |
Jun 18, 2013 | 142.97 | 145.39 | 142.44 | 145.34 | 539,662 | +2.28(+1.59%) |
Jun 17, 2013 | 141.73 | 144.10 | 141.73 | 143.06 | 749,260 | +2.40(+1.70%) |
Jun 14, 2013 | 140.72 | 142.04 | 140.47 | 140.67 | 451,852 | -1.04(-0.73%) |
Jun 13, 2013 | 140.76 | 142.12 | 140.34 | 141.71 | 700,425 | +1.60(+1.14%) |
Jun 12, 2013 | 142.34 | 142.34 | 139.91 | 140.11 | 313,623 | -1.07(-0.76%) |
Jun 11, 2013 | 140.99 | 142.41 | 140.28 | 141.18 | 540,676 | -1.64(-1.15%) |
Jun 10, 2013 | 143.06 | 143.33 | 142.32 | 142.82 | 799,734 | -0.11(-0.08%) |
Jun 07, 2013 | 142.24 | 143.79 | 142.08 | 142.93 | 610,801 | +1.10(+0.77%) |
Jun 06, 2013 | 140.66 | 142.12 | 140.19 | 141.84 | 485,656 | +0.69(+0.49%) |
Jun 05, 2013 | 142.29 | 142.96 | 141.03 | 141.15 | 408,117 | -2.10(-1.46%) |
Jun 04, 2013 | 142.46 | 144.92 | 141.94 | 143.24 | 855,534 | +0.54(+0.38%) |
Jun 03, 2013 | 142.37 | 142.89 | 140.10 | 142.70 | 952,851 | +0.46(+0.32%) |
May 31, 2013 | 142.49 | 144.54 | 142.04 | 142.24 | 1,043,417 | -0.39(-0.27%) |
May 30, 2013 | 144.22 | 145.02 | 142.38 | 142.63 | 1,183,084 | -1.43(-0.99%) |
May 29, 2013 | 144.92 | 145.97 | 143.56 | 144.06 | 998,312 | -0.93(-0.64%) |
May 28, 2013 | 148.47 | 148.91 | 144.91 | 144.99 | 1,343,810 | -2.03(-1.38%) |
May 24, 2013 | 148.38 | 148.83 | 146.31 | 147.02 | 1,278,350 | -2.21(-1.48%) |
May 23, 2013 | 146.22 | 149.88 | 144.45 | 149.23 | 1,771,760 | -3.55(-2.32%) |
May 22, 2013 | 153.77 | 156.00 | 152.66 | 152.78 | 1,381,734 | -1.22(-0.79%) |
May 21, 2013 | 151.93 | 154.36 | 151.52 | 154.00 | 713,636 | +2.34(+1.54%) |
May 20, 2013 | 151.83 | 152.32 | 151.26 | 151.66 | 913,450 | -0.27(-0.18%) |
May 17, 2013 | 150.38 | 152.63 | 150.31 | 151.93 | 508,462 | +1.79(+1.20%) |
May 16, 2013 | 151.51 | 151.99 | 148.94 | 150.13 | 933,167 | -1.55(-1.02%) |
May 15, 2013 | 151.35 | 152.28 | 150.35 | 151.68 | 578,917 | +2.37(+1.59%) |
May 13, 2013 | 149.96 | 150.60 | 149.21 | 149.31 | 315,872 | -0.98(-0.65%) |
May 10, 2013 | 149.48 | 150.38 | 149.03 | 150.29 | 337,871 | +1.12(+0.75%) |
May 09, 2013 | 150.27 | 151.62 | 148.92 | 149.17 | 754,161 | -1.42(-0.94%) |
May 08, 2013 | 150.26 | 150.70 | 149.56 | 150.59 | 330,201 | +0.29(+0.19%) |
May 07, 2013 | 147.29 | 150.37 | 147.29 | 150.30 | 755,028 | +3.32(+2.26%) |
May 06, 2013 | 145.66 | 147.70 | 145.09 | 146.98 | 583,729 | +1.35(+0.93%) |
May 03, 2013 | 145.20 | 146.92 | 144.23 | 145.63 | 394,147 | +1.40(+0.97%) |
May 02, 2013 | 145.56 | 146.03 | 143.50 | 144.23 | 670,326 | -0.84(-0.58%) |