Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 122.15 | 122.19 | 120.69 | 121.23 | 1,123,440 | -0.92(-0.75%) |
May 29, 2014 | 122.08 | 122.43 | 121.41 | 122.15 | 1,567,731 | +0.41(+0.34%) |
May 28, 2014 | 122.09 | 122.37 | 121.22 | 121.74 | 949,191 | -0.65(-0.53%) |
May 27, 2014 | 121.43 | 122.66 | 121.20 | 122.39 | 752,725 | +1.87(+1.55%) |
May 23, 2014 | 118.88 | 120.53 | 120.53 | 120.53 | 875,759 | +1.26(+1.06%) |
May 22, 2014 | 117.89 | 119.42 | 117.56 | 119.26 | 864,990 | +1.65(+1.40%) |
May 21, 2014 | 117.59 | 118.23 | 116.39 | 117.61 | 1,234,170 | +0.59(+0.51%) |
May 20, 2014 | 118.61 | 118.61 | 116.16 | 117.02 | 3,314,414 | -1.80(-1.52%) |
May 19, 2014 | 116.90 | 119.12 | 116.55 | 118.82 | 1,498,839 | +1.52(+1.29%) |
May 16, 2014 | 116.63 | 117.36 | 115.53 | 117.31 | 2,178,474 | +0.73(+0.62%) |
May 15, 2014 | 116.60 | 116.90 | 114.75 | 116.58 | 2,455,587 | -0.61(-0.52%) |
May 14, 2014 | 118.70 | 118.97 | 116.97 | 117.20 | 1,174,421 | -1.78(-1.49%) |
May 13, 2014 | 120.23 | 120.77 | 118.87 | 118.97 | 1,315,413 | -1.32(-1.10%) |
May 12, 2014 | 118.05 | 120.84 | 117.80 | 120.29 | 1,336,545 | +3.03(+2.59%) |
May 09, 2014 | 115.57 | 117.32 | 115.11 | 117.26 | 1,224,547 | +1.20(+1.03%) |
May 08, 2014 | 117.28 | 118.94 | 115.76 | 116.06 | 2,836,814 | -1.55(-1.32%) |
May 07, 2014 | 118.21 | 118.50 | 115.76 | 117.61 | 1,306,411 | -0.49(-0.42%) |
May 06, 2014 | 119.88 | 120.13 | 118.03 | 118.11 | 963,593 | -2.31(-1.92%) |
May 05, 2014 | 119.47 | 120.59 | 118.62 | 120.41 | 930,924 | +0.00(+0.00%) |
May 02, 2014 | 120.27 | 121.54 | 120.01 | 120.41 | 1,252,062 | +0.12(+0.10%) |
May 01, 2014 | 119.85 | 121.33 | 118.69 | 120.29 | 2,136,089 | +0.23(+0.19%) |
Apr 30, 2014 | 118.89 | 120.20 | 117.74 | 120.06 | 2,218,519 | +0.63(+0.53%) |
Apr 29, 2014 | 119.09 | 120.06 | 118.58 | 119.43 | 1,905,653 | +0.73(+0.61%) |
Apr 28, 2014 | 119.90 | 120.66 | 116.55 | 118.70 | 2,836,826 | -0.73(-0.62%) |
Apr 25, 2014 | 121.49 | 121.55 | 119.03 | 119.44 | 2,154,933 | -2.69(-2.20%) |
Apr 24, 2014 | 123.38 | 123.57 | 120.80 | 122.12 | 3,684,324 | -0.44(-0.36%) |
Apr 23, 2014 | 123.48 | 123.62 | 122.43 | 122.56 | 1,180,550 | -1.21(-0.98%) |
Apr 22, 2014 | 122.57 | 124.11 | 122.32 | 123.77 | 2,711,543 | +1.68(+1.38%) |
Apr 21, 2014 | 121.57 | 122.15 | 120.53 | 122.09 | 911,530 | +0.80(+0.66%) |
Apr 17, 2014 | 120.42 | 121.29 | 121.29 | 121.29 | 833,503 | +0.58(+0.48%) |
Apr 16, 2014 | 120.22 | 120.90 | 119.35 | 120.71 | 2,485,479 | +1.48(+1.24%) |
Apr 15, 2014 | 119.26 | 120.10 | 116.00 | 119.23 | 1,834,159 | +0.30(+0.25%) |
Apr 14, 2014 | 119.82 | 120.62 | 117.57 | 118.94 | 1,586,007 | +0.28(+0.24%) |
Apr 11, 2014 | 119.51 | 121.08 | 118.19 | 118.66 | 2,143,007 | -2.00(-1.66%) |
Apr 10, 2014 | 124.78 | 124.78 | 119.98 | 120.66 | 2,954,785 | -4.23(-3.39%) |
Apr 09, 2014 | 122.86 | 124.91 | 122.52 | 124.89 | 2,558,785 | +2.50(+2.04%) |
Apr 08, 2014 | 121.52 | 122.98 | 120.44 | 122.39 | 3,528,404 | +0.96(+0.79%) |
Apr 07, 2014 | 122.89 | 123.42 | 120.36 | 121.43 | 4,226,744 | -2.16(-1.75%) |
Apr 04, 2014 | 128.03 | 128.27 | 122.92 | 123.58 | 5,175,383 | -3.52(-2.77%) |
Apr 03, 2014 | 128.93 | 128.96 | 126.45 | 127.10 | 2,375,134 | -1.82(-1.41%) |
Apr 02, 2014 | 128.98 | 128.98 | 128.11 | 128.92 | 1,352,340 | +0.51(+0.40%) |
Apr 01, 2014 | 126.81 | 128.54 | 126.67 | 128.41 | 1,770,873 | +1.87(+1.48%) |
Mar 31, 2014 | 124.73 | 126.83 | 124.47 | 126.54 | 1,381,154 | +2.39(+1.93%) |
Mar 28, 2014 | 124.75 | 126.20 | 123.68 | 124.15 | 1,092,435 | -0.31(-0.25%) |
Mar 27, 2014 | 124.84 | 125.63 | 123.49 | 124.46 | 1,768,324 | -0.32(-0.25%) |
Mar 26, 2014 | 128.33 | 128.37 | 124.78 | 124.78 | 2,767,237 | -2.65(-2.08%) |
Mar 25, 2014 | 128.33 | 129.45 | 126.44 | 127.43 | 1,463,772 | -0.13(-0.10%) |
Mar 24, 2014 | 130.04 | 130.46 | 126.26 | 127.56 | 1,468,918 | -2.15(-1.66%) |
Mar 21, 2014 | 131.85 | 131.91 | 129.66 | 129.71 | 2,215,935 | -1.29(-0.98%) |
Mar 20, 2014 | 130.73 | 131.61 | 129.97 | 131.00 | 851,122 | -0.04(-0.03%) |
Mar 19, 2014 | 131.80 | 132.06 | 129.99 | 131.04 | 1,453,793 | -0.95(-0.72%) |
Mar 18, 2014 | 130.02 | 132.13 | 129.93 | 131.99 | 595,412 | +2.20(+1.70%) |
Mar 17, 2014 | 129.97 | 130.98 | 129.51 | 129.79 | 882,678 | +0.76(+0.59%) |
Mar 14, 2014 | 128.16 | 129.53 | 128.16 | 129.02 | 1,022,996 | +0.40(+0.31%) |
Mar 13, 2014 | 131.11 | 131.24 | 127.93 | 128.62 | 1,330,366 | -1.84(-1.41%) |
Mar 12, 2014 | 129.25 | 130.54 | 128.69 | 130.46 | 1,062,329 | +0.31(+0.24%) |
Mar 11, 2014 | 131.76 | 132.37 | 129.54 | 130.16 | 1,130,732 | -1.39(-1.06%) |
Mar 10, 2014 | 131.93 | 132.07 | 130.65 | 131.55 | 654,881 | -0.57(-0.43%) |
Mar 07, 2014 | 133.17 | 133.26 | 131.47 | 132.12 | 1,095,946 | -0.24(-0.18%) |
Mar 06, 2014 | 132.99 | 133.31 | 131.96 | 132.36 | 1,141,014 | -0.43(-0.32%) |
Mar 05, 2014 | 132.81 | 132.90 | 132.30 | 132.78 | 647,702 | -0.04(-0.03%) |
Mar 04, 2014 | 130.69 | 133.43 | 130.69 | 132.82 | 1,265,779 | +3.69(+2.86%) |
Mar 03, 2014 | 128.59 | 129.51 | 127.44 | 129.13 | 1,756,617 | -0.57(-0.44%) |
Feb 28, 2014 | 130.94 | 131.62 | 128.87 | 129.69 | 1,057,045 | -1.45(-1.10%) |
Feb 27, 2014 | 129.97 | 131.14 | 129.60 | 131.14 | 1,479,465 | +0.72(+0.56%) |
Feb 26, 2014 | 129.69 | 131.33 | 129.40 | 130.42 | 1,814,379 | +0.85(+0.66%) |
Feb 25, 2014 | 129.57 | 130.12 | 128.83 | 129.56 | 2,504,031 | +0.40(+0.31%) |
Feb 24, 2014 | 128.87 | 130.03 | 128.21 | 129.16 | 1,240,633 | +0.96(+0.75%) |
Feb 21, 2014 | 128.19 | 128.80 | 127.92 | 128.21 | 825,597 | +0.41(+0.32%) |
Feb 20, 2014 | 126.24 | 127.99 | 125.88 | 127.80 | 1,258,108 | +1.67(+1.32%) |
Feb 19, 2014 | 127.05 | 127.62 | 126.03 | 126.13 | 1,600,401 | -1.22(-0.95%) |
Feb 18, 2014 | 126.30 | 127.50 | 126.00 | 127.34 | 1,602,548 | +1.48(+1.17%) |
Feb 14, 2014 | 125.67 | 125.87 | 125.87 | 125.87 | 1,171,889 | -0.08(-0.07%) |
Feb 13, 2014 | 122.99 | 126.03 | 122.96 | 125.95 | 1,446,336 | +1.86(+1.50%) |
Feb 12, 2014 | 123.90 | 124.73 | 123.61 | 124.09 | 2,237,708 | +0.38(+0.31%) |
Feb 11, 2014 | 122.95 | 123.98 | 122.36 | 123.71 | 2,367,888 | +0.95(+0.77%) |
Feb 10, 2014 | 122.51 | 122.89 | 121.48 | 122.77 | 1,232,424 | +0.47(+0.39%) |
Feb 07, 2014 | 120.84 | 122.45 | 120.64 | 122.29 | 1,936,670 | +1.82(+1.51%) |
Feb 06, 2014 | 119.55 | 120.97 | 119.55 | 120.47 | 3,203,194 | +1.21(+1.01%) |
Feb 05, 2014 | 119.77 | 120.11 | 117.58 | 119.27 | 2,066,703 | -1.23(-1.02%) |
Feb 04, 2014 | 120.23 | 121.01 | 119.31 | 120.50 | 2,807,833 | +0.92(+0.77%) |
Feb 03, 2014 | 123.35 | 123.82 | 118.89 | 119.58 | 1,960,963 | -4.22(-3.40%) |
Jan 31, 2014 | 122.59 | 124.64 | 122.31 | 123.80 | 1,338,211 | -0.64(-0.52%) |
Jan 30, 2014 | 123.40 | 125.11 | 123.36 | 124.44 | 1,930,378 | +2.05(+1.68%) |
Jan 29, 2014 | 123.23 | 123.82 | 122.05 | 122.39 | 1,505,571 | -1.91(-1.54%) |
Jan 28, 2014 | 122.96 | 124.33 | 122.81 | 124.30 | 886,016 | +1.59(+1.29%) |
Jan 27, 2014 | 125.16 | 125.26 | 121.73 | 122.71 | 2,715,962 | -2.14(-1.71%) |
Jan 24, 2014 | 127.37 | 127.45 | 124.60 | 124.85 | 2,132,892 | -3.44(-2.69%) |
Jan 23, 2014 | 128.47 | 128.51 | 127.38 | 128.29 | 1,617,199 | -0.84(-0.65%) |
Jan 22, 2014 | 128.65 | 129.28 | 128.32 | 129.13 | 588,604 | +0.53(+0.41%) |
Jan 21, 2014 | 128.80 | 128.99 | 127.52 | 128.60 | 1,115,716 | +0.64(+0.50%) |
Jan 17, 2014 | 128.52 | 127.96 | 127.96 | 127.96 | 2,082,389 | -0.61(-0.48%) |
Jan 16, 2014 | 127.96 | 128.58 | 127.76 | 128.57 | 1,564,589 | +0.43(+0.33%) |
Jan 15, 2014 | 127.16 | 128.22 | 127.41 | 128.14 | 687,239 | +0.98(+0.77%) |
Jan 14, 2014 | 125.89 | 127.34 | 125.42 | 127.16 | 1,064,958 | +1.84(+1.47%) |
Jan 13, 2014 | 127.10 | 127.44 | 124.61 | 125.32 | 1,348,631 | -1.91(-1.50%) |
Jan 10, 2014 | 126.35 | 127.26 | 125.76 | 127.23 | 1,382,645 | +1.01(+0.80%) |
Jan 09, 2014 | 126.55 | 126.85 | 125.38 | 126.22 | 1,260,481 | +0.18(+0.14%) |
Jan 08, 2014 | 125.61 | 126.21 | 124.94 | 126.04 | 1,722,245 | +0.52(+0.41%) |
Jan 07, 2014 | 124.74 | 125.91 | 124.56 | 125.52 | 997,139 | +1.30(+1.05%) |
Jan 06, 2014 | 125.86 | 126.16 | 124.12 | 124.22 | 1,099,073 | -1.09(-0.87%) |
Jan 03, 2014 | 124.98 | 125.56 | 124.59 | 125.31 | 1,919,293 | +0.83(+0.66%) |
Jan 02, 2014 | 125.45 | 125.62 | 123.87 | 124.48 | 1,418,845 | -1.34(-1.06%) |
Dec 31, 2013 | 125.75 | 125.82 | 125.82 | 125.82 | 3,713,836 | +0.23(+0.18%) |
Dec 30, 2013 | 125.57 | 125.91 | 125.13 | 125.59 | 2,028,417 | +0.13(+0.10%) |
Dec 27, 2013 | 126.09 | 126.22 | 125.11 | 125.46 | 881,628 | -0.28(-0.22%) |
Dec 26, 2013 | 125.99 | 126.48 | 125.54 | 125.74 | 897,943 | +0.12(+0.10%) |
Dec 24, 2013 | 125.30 | 125.85 | 125.19 | 125.62 | 919,070 | +0.48(+0.39%) |
Dec 23, 2013 | 124.43 | 125.25 | 124.26 | 125.13 | 998,714 | +1.42(+1.15%) |
Dec 20, 2013 | 121.64 | 124.04 | 121.64 | 123.71 | 1,399,510 | +2.20(+1.81%) |
Dec 19, 2013 | 122.24 | 122.35 | 121.31 | 121.52 | 1,154,024 | -0.81(-0.66%) |
Dec 18, 2013 | 120.91 | 122.37 | 119.70 | 122.32 | 2,028,756 | +1.67(+1.38%) |
Dec 17, 2013 | 120.77 | 120.89 | 119.84 | 120.66 | 1,499,378 | -0.16(-0.13%) |
Dec 16, 2013 | 119.98 | 120.92 | 119.81 | 120.81 | 1,364,526 | +1.46(+1.23%) |
Dec 13, 2013 | 119.14 | 119.68 | 118.53 | 119.35 | 1,403,135 | +0.54(+0.45%) |
Dec 12, 2013 | 118.87 | 119.35 | 118.36 | 118.81 | 579,658 | +0.08(+0.07%) |
Dec 11, 2013 | 121.12 | 121.12 | 118.39 | 118.73 | 1,084,536 | -2.16(-1.79%) |
Dec 10, 2013 | 121.85 | 122.22 | 120.75 | 120.89 | 735,219 | -1.15(-0.94%) |
Dec 09, 2013 | 122.32 | 122.66 | 121.49 | 122.04 | 978,970 | -0.17(-0.14%) |
Dec 06, 2013 | 122.46 | 122.78 | 121.64 | 122.20 | 824,653 | +0.83(+0.69%) |
Dec 05, 2013 | 121.03 | 121.75 | 120.80 | 121.37 | 1,068,408 | +0.27(+0.22%) |
Dec 04, 2013 | 120.91 | 122.03 | 119.71 | 121.10 | 1,120,997 | -0.31(-0.25%) |
Dec 03, 2013 | 121.82 | 122.36 | 120.92 | 121.41 | 1,075,773 | -0.97(-0.80%) |
Dec 02, 2013 | 123.44 | 123.61 | 121.81 | 122.38 | 1,386,602 | -1.06(-0.86%) |
Nov 29, 2013 | 123.89 | 124.07 | 123.35 | 123.44 | 851,626 | +0.17(+0.14%) |
Nov 27, 2013 | 122.84 | 123.43 | 122.42 | 123.27 | 1,532,641 | +0.60(+0.49%) |
Nov 26, 2013 | 121.42 | 122.91 | 121.39 | 122.67 | 405,274 | +1.25(+1.03%) |
Nov 25, 2013 | 121.82 | 121.90 | 121.09 | 121.42 | 737,492 | -0.10(-0.08%) |
Nov 22, 2013 | 121.05 | 121.60 | 120.78 | 121.52 | 533,887 | +0.61(+0.51%) |
Nov 21, 2013 | 119.05 | 120.99 | 118.86 | 120.91 | 1,161,908 | +2.36(+1.99%) |
Nov 20, 2013 | 119.21 | 119.55 | 117.96 | 118.54 | 823,473 | -0.17(-0.14%) |
Nov 19, 2013 | 119.64 | 120.18 | 118.24 | 118.71 | 739,231 | -0.84(-0.71%) |
Nov 18, 2013 | 121.23 | 121.36 | 119.15 | 119.55 | 1,324,434 | -1.09(-0.91%) |
Nov 15, 2013 | 120.13 | 120.77 | 119.74 | 120.65 | 578,126 | +0.65(+0.54%) |
Nov 14, 2013 | 120.38 | 120.41 | 119.34 | 120.00 | 741,258 | -0.43(-0.35%) |
Nov 13, 2013 | 118.32 | 120.45 | 118.10 | 120.42 | 713,464 | +1.30(+1.09%) |
Nov 12, 2013 | 118.37 | 119.13 | 118.08 | 119.13 | 470,002 | +0.27(+0.23%) |
Nov 11, 2013 | 118.39 | 119.03 | 117.96 | 118.86 | 624,910 | +0.32(+0.27%) |
Nov 08, 2013 | 116.11 | 118.66 | 116.01 | 118.53 | 2,868,100 | +2.64(+2.28%) |
Nov 07, 2013 | 118.86 | 119.03 | 115.79 | 115.89 | 2,123,482 | -2.23(-1.89%) |
Nov 06, 2013 | 119.75 | 119.91 | 117.94 | 118.13 | 1,476,585 | -0.92(-0.77%) |
Nov 05, 2013 | 118.89 | 119.28 | 118.04 | 119.04 | 583,878 | -0.27(-0.22%) |
Nov 04, 2013 | 118.41 | 119.53 | 118.13 | 119.31 | 1,583,616 | +1.34(+1.14%) |
Nov 01, 2013 | 118.82 | 119.05 | 117.00 | 117.97 | 1,648,428 | -0.57(-0.48%) |
Oct 31, 2013 | 119.12 | 119.69 | 117.93 | 118.53 | 4,167,618 | -0.46(-0.39%) |
Oct 30, 2013 | 121.25 | 121.29 | 118.74 | 119.00 | 1,918,500 | -2.04(-1.68%) |
Oct 29, 2013 | 120.84 | 121.31 | 120.15 | 121.04 | 1,275,803 | +0.55(+0.45%) |
Oct 28, 2013 | 120.72 | 120.94 | 119.75 | 120.49 | 748,509 | -0.14(-0.12%) |
Oct 25, 2013 | 121.14 | 121.32 | 120.03 | 120.63 | 1,138,642 | -0.18(-0.15%) |
Oct 24, 2013 | 120.24 | 121.10 | 120.00 | 120.80 | 1,026,725 | +0.95(+0.79%) |
Oct 23, 2013 | 119.65 | 119.95 | 119.13 | 119.86 | 757,866 | -0.53(-0.44%) |
Oct 22, 2013 | 120.92 | 121.42 | 119.83 | 120.39 | 1,641,424 | +0.15(+0.12%) |
Oct 21, 2013 | 120.76 | 121.02 | 119.94 | 120.24 | 846,463 | -0.29(-0.24%) |
Oct 18, 2013 | 120.05 | 120.59 | 119.60 | 120.53 | 1,575,650 | +1.52(+1.28%) |
Oct 17, 2013 | 117.64 | 119.01 | 117.30 | 119.01 | 1,156,460 | +0.86(+0.73%) |
Oct 16, 2013 | 117.44 | 118.21 | 117.08 | 118.14 | 917,072 | +1.58(+1.35%) |
Oct 15, 2013 | 117.59 | 117.77 | 116.19 | 116.57 | 971,597 | -1.21(-1.03%) |
Oct 14, 2013 | 116.25 | 117.91 | 116.14 | 117.78 | 434,357 | +0.73(+0.63%) |
Oct 11, 2013 | 115.20 | 117.16 | 115.11 | 117.05 | 1,447,089 | +1.68(+1.45%) |
Oct 10, 2013 | 114.05 | 115.56 | 113.82 | 115.38 | 1,260,718 | +2.96(+2.63%) |
Oct 09, 2013 | 113.56 | 113.59 | 111.61 | 112.42 | 1,599,591 | -0.86(-0.76%) |
Oct 08, 2013 | 115.81 | 116.06 | 113.18 | 113.28 | 1,426,916 | -2.46(-2.13%) |
Oct 07, 2013 | 116.30 | 116.95 | 115.75 | 115.75 | 622,665 | -1.65(-1.41%) |
Oct 04, 2013 | 116.40 | 117.77 | 116.39 | 117.39 | 950,022 | +0.81(+0.69%) |
Oct 03, 2013 | 117.63 | 117.77 | 115.61 | 116.59 | 1,046,374 | -1.19(-1.01%) |
Oct 02, 2013 | 117.25 | 118.03 | 116.97 | 117.77 | 783,585 | -0.37(-0.31%) |
Oct 01, 2013 | 116.26 | 118.14 | 116.26 | 118.14 | 1,286,601 | +1.56(+1.34%) |
Sep 30, 2013 | 115.21 | 116.78 | 114.62 | 116.59 | 1,342,391 | +0.10(+0.09%) |
Sep 27, 2013 | 116.27 | 116.95 | 116.01 | 116.49 | 577,123 | -0.44(-0.37%) |
Sep 26, 2013 | 116.46 | 117.32 | 116.16 | 116.92 | 558,292 | +0.89(+0.77%) |
Sep 25, 2013 | 116.32 | 117.15 | 116.00 | 116.03 | 839,065 | -0.34(-0.29%) |
Sep 24, 2013 | 116.20 | 117.18 | 115.26 | 116.38 | 1,300,178 | +0.37(+0.32%) |
Sep 23, 2013 | 116.03 | 116.36 | 114.89 | 116.00 | 601,516 | -0.11(-0.10%) |
Sep 20, 2013 | 116.86 | 116.88 | 115.99 | 116.12 | 386,849 | -0.50(-0.43%) |
Sep 19, 2013 | 116.90 | 116.98 | 116.08 | 116.61 | 486,004 | +0.13(+0.11%) |
Sep 18, 2013 | 115.58 | 116.94 | 114.50 | 116.49 | 728,906 | +1.05(+0.91%) |
Sep 17, 2013 | 114.26 | 115.48 | 114.26 | 115.43 | 572,253 | +1.19(+1.04%) |
Sep 16, 2013 | 115.44 | 115.15 | 114.12 | 114.24 | 675,438 | +0.16(+0.14%) |
Sep 13, 2013 | 113.90 | 114.16 | 113.19 | 114.08 | 677,341 | +0.55(+0.49%) |
Sep 12, 2013 | 114.27 | 114.33 | 113.44 | 113.53 | 1,281,799 | -0.71(-0.62%) |
Sep 11, 2013 | 114.15 | 114.44 | 113.78 | 114.24 | 508,720 | -0.05(-0.04%) |
Sep 10, 2013 | 113.72 | 114.30 | 113.38 | 114.28 | 978,883 | +1.27(+1.12%) |
Sep 09, 2013 | 111.70 | 113.10 | 111.68 | 113.02 | 771,985 | +1.81(+1.63%) |
Sep 06, 2013 | 111.74 | 111.79 | 109.33 | 111.21 | 1,091,873 | +0.11(+0.10%) |
Sep 05, 2013 | 111.03 | 111.51 | 110.81 | 111.09 | 918,742 | +0.24(+0.22%) |
Sep 04, 2013 | 109.88 | 110.87 | 109.44 | 110.85 | 739,119 | +1.06(+0.97%) |
Sep 03, 2013 | 110.42 | 110.90 | 108.65 | 109.79 | 1,491,047 | +1.10(+1.01%) |
Aug 30, 2013 | 110.53 | 110.53 | 108.62 | 108.69 | 470,763 | -1.72(-1.56%) |
Aug 29, 2013 | 108.99 | 110.83 | 108.94 | 110.41 | 326,275 | +1.41(+1.30%) |
Aug 28, 2013 | 108.77 | 109.47 | 108.47 | 109.00 | 1,725,221 | +0.37(+0.34%) |
Aug 27, 2013 | 110.11 | 110.65 | 108.55 | 108.63 | 1,052,316 | -2.85(-2.55%) |
Aug 26, 2013 | 111.57 | 112.31 | 111.09 | 111.47 | 1,255,625 | +0.16(+0.14%) |
Aug 23, 2013 | 111.51 | 111.53 | 110.57 | 111.32 | 884,831 | +0.21(+0.19%) |
Aug 22, 2013 | 109.98 | 111.22 | 109.98 | 111.10 | 1,122,702 | +1.53(+1.40%) |
Aug 21, 2013 | 109.67 | 110.58 | 108.94 | 109.57 | 1,056,199 | -0.50(-0.45%) |
Aug 20, 2013 | 108.54 | 110.27 | 108.54 | 110.07 | 740,614 | +1.61(+1.48%) |
Aug 19, 2013 | 109.37 | 109.73 | 108.44 | 108.46 | 1,082,220 | -0.95(-0.87%) |
Aug 16, 2013 | 109.39 | 110.13 | 109.36 | 109.41 | 2,361,182 | -0.30(-0.27%) |
Aug 15, 2013 | 110.61 | 110.71 | 109.53 | 109.71 | 883,103 | -2.37(-2.11%) |
Aug 14, 2013 | 112.58 | 112.71 | 112.03 | 112.08 | 294,766 | -0.51(-0.45%) |
Aug 13, 2013 | 112.76 | 112.76 | 111.67 | 112.58 | 852,530 | -0.01(-0.01%) |
Aug 12, 2013 | 110.97 | 112.59 | 110.97 | 112.59 | 660,398 | +0.77(+0.69%) |
Aug 09, 2013 | 111.68 | 112.36 | 111.24 | 111.83 | 671,931 | -0.03(-0.03%) |
Aug 08, 2013 | 112.13 | 112.34 | 111.28 | 111.85 | 644,316 | +0.47(+0.42%) |
Aug 07, 2013 | 112.06 | 112.43 | 111.07 | 111.38 | 844,150 | -1.07(-0.95%) |
Aug 06, 2013 | 113.32 | 113.38 | 112.00 | 112.45 | 1,747,569 | -1.05(-0.93%) |
Aug 05, 2013 | 112.91 | 113.65 | 112.87 | 113.51 | 390,445 | +0.48(+0.43%) |
Aug 02, 2013 | 112.43 | 113.17 | 112.25 | 113.03 | 390,641 | +0.17(+0.16%) |
Aug 01, 2013 | 112.03 | 113.06 | 111.85 | 112.85 | 1,159,946 | +1.89(+1.70%) |
Jul 31, 2013 | 110.93 | 111.96 | 110.85 | 110.97 | 1,440,880 | +0.54(+0.49%) |
Jul 30, 2013 | 110.43 | 110.71 | 110.00 | 110.43 | 948,057 | +0.37(+0.34%) |
Jul 29, 2013 | 110.53 | 111.02 | 109.65 | 110.06 | 1,420,189 | -0.76(-0.68%) |
Jul 26, 2013 | 110.68 | 110.82 | 109.93 | 110.82 | 486,602 | -0.42(-0.37%) |
Jul 25, 2013 | 109.73 | 111.29 | 109.73 | 111.23 | 612,957 | +1.31(+1.19%) |
Jul 24, 2013 | 111.42 | 111.45 | 109.79 | 109.92 | 1,672,919 | -1.00(-0.90%) |
Jul 23, 2013 | 111.50 | 111.59 | 110.73 | 110.92 | 1,867,536 | -0.15(-0.13%) |
Jul 22, 2013 | 110.93 | 111.32 | 110.72 | 111.07 | 467,703 | +0.20(+0.18%) |
Jul 19, 2013 | 110.84 | 110.99 | 110.40 | 110.86 | 673,138 | -0.12(-0.11%) |
Jul 18, 2013 | 110.76 | 111.42 | 110.59 | 110.98 | 1,250,208 | +0.58(+0.53%) |
Jul 17, 2013 | 110.66 | 110.84 | 110.15 | 110.40 | 357,490 | +0.36(+0.33%) |
Jul 16, 2013 | 110.75 | 110.85 | 109.75 | 110.04 | 1,039,612 | -0.73(-0.66%) |
Jul 15, 2013 | 110.31 | 110.85 | 110.04 | 110.77 | 889,903 | +0.81(+0.74%) |
Jul 12, 2013 | 109.60 | 110.42 | 109.60 | 109.96 | 613,456 | +0.42(+0.38%) |
Jul 11, 2013 | 109.60 | 109.64 | 108.93 | 109.54 | 817,883 | +1.42(+1.32%) |
Jul 10, 2013 | 107.78 | 108.16 | 107.51 | 108.12 | 798,444 | +0.29(+0.27%) |
Jul 09, 2013 | 107.64 | 108.06 | 107.56 | 107.83 | 3,956,115 | +0.79(+0.73%) |
Jul 08, 2013 | 107.03 | 107.20 | 106.61 | 107.05 | 3,058,149 | +0.52(+0.49%) |
Jul 05, 2013 | 105.94 | 106.55 | 104.99 | 106.53 | 2,143,626 | +1.72(+1.64%) |
Jul 03, 2013 | 104.32 | 105.15 | 104.06 | 104.81 | 441,578 | +0.17(+0.16%) |
Jul 02, 2013 | 104.64 | 105.34 | 103.88 | 104.64 | 1,426,295 | -0.12(-0.12%) |
Jul 01, 2013 | 103.57 | 105.24 | 103.57 | 104.76 | 3,144,636 | +1.86(+1.80%) |
Jun 28, 2013 | 103.34 | 103.86 | 102.86 | 102.91 | 1,846,010 | -0.62(-0.60%) |
Jun 27, 2013 | 102.53 | 103.68 | 102.38 | 103.53 | 1,275,353 | +1.52(+1.49%) |
Jun 26, 2013 | 102.45 | 102.61 | 101.62 | 102.00 | 676,027 | +0.54(+0.54%) |
Jun 25, 2013 | 101.81 | 102.04 | 100.81 | 101.46 | 814,710 | +0.68(+0.68%) |
Jun 24, 2013 | 100.94 | 101.58 | 99.83 | 100.78 | 1,440,038 | -1.27(-1.25%) |
Jun 21, 2013 | 101.71 | 102.23 | 100.61 | 102.05 | 1,344,239 | +0.28(+0.27%) |
Jun 20, 2013 | 102.92 | 103.13 | 101.36 | 101.77 | 1,521,697 | -2.66(-2.54%) |
Jun 19, 2013 | 105.80 | 105.93 | 104.39 | 104.43 | 479,538 | -1.32(-1.25%) |
Jun 18, 2013 | 104.73 | 106.01 | 104.69 | 105.75 | 1,259,441 | +1.27(+1.22%) |
Jun 17, 2013 | 104.67 | 104.91 | 103.84 | 104.48 | 742,032 | +0.66(+0.63%) |
Jun 14, 2013 | 104.40 | 104.62 | 103.56 | 103.82 | 966,487 | -0.76(-0.72%) |
Jun 13, 2013 | 102.99 | 104.77 | 102.49 | 104.58 | 1,057,544 | +1.62(+1.58%) |
Jun 12, 2013 | 104.57 | 104.75 | 102.83 | 102.95 | 648,455 | -0.90(-0.86%) |
Jun 11, 2013 | 103.67 | 104.67 | 102.83 | 103.85 | 2,337,048 | -0.92(-0.88%) |
Jun 10, 2013 | 104.72 | 104.86 | 103.89 | 104.77 | 638,950 | +0.53(+0.50%) |
Jun 07, 2013 | 103.74 | 104.48 | 103.10 | 104.25 | 651,022 | +1.11(+1.07%) |
Jun 06, 2013 | 102.12 | 103.14 | 101.39 | 103.14 | 1,347,970 | +1.12(+1.10%) |
Jun 05, 2013 | 103.27 | 103.53 | 101.75 | 102.01 | 1,200,304 | -1.36(-1.32%) |
Jun 04, 2013 | 104.48 | 104.95 | 102.61 | 103.38 | 1,439,409 | -0.99(-0.95%) |