Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.34 | 115.08 | 113.78 | 114.95 | 7,410,022 | +0.37(+0.33%) |
May 29, 2014 | 114.50 | 114.59 | 113.68 | 114.58 | 4,419,744 | +0.42(+0.37%) |
May 28, 2014 | 115.03 | 115.27 | 114.06 | 114.15 | 5,964,301 | -1.06(-0.92%) |
May 27, 2014 | 115.22 | 115.75 | 114.68 | 115.21 | 7,687,800 | -0.72(-0.62%) |
May 23, 2014 | 115.87 | 115.94 | 115.94 | 115.94 | 4,110,453 | -0.06(-0.05%) |
May 22, 2014 | 116.25 | 116.25 | 115.37 | 115.99 | 2,157,132 | -0.22(-0.19%) |
May 21, 2014 | 115.88 | 116.70 | 115.32 | 116.22 | 4,787,134 | +0.94(+0.81%) |
May 20, 2014 | 116.13 | 116.41 | 115.16 | 115.28 | 4,841,815 | -1.32(-1.13%) |
May 19, 2014 | 116.35 | 116.68 | 116.00 | 116.60 | 4,828,600 | -0.04(-0.03%) |
May 16, 2014 | 116.14 | 116.85 | 115.93 | 116.63 | 6,334,553 | +0.37(+0.32%) |
May 15, 2014 | 117.89 | 117.89 | 116.08 | 116.26 | 6,729,426 | -1.41(-1.20%) |
May 14, 2014 | 119.66 | 119.71 | 117.33 | 117.67 | 8,422,306 | -2.16(-1.81%) |
May 13, 2014 | 120.21 | 120.36 | 119.56 | 119.83 | 3,570,407 | -0.24(-0.20%) |
May 12, 2014 | 119.17 | 120.35 | 119.05 | 120.07 | 6,031,000 | +1.55(+1.31%) |
May 09, 2014 | 117.83 | 118.83 | 117.45 | 118.52 | 3,627,442 | +0.73(+0.62%) |
May 08, 2014 | 117.94 | 118.82 | 117.36 | 117.79 | 3,900,212 | -0.24(-0.21%) |
May 07, 2014 | 118.06 | 118.65 | 116.55 | 118.03 | 6,122,540 | +0.23(+0.20%) |
May 06, 2014 | 118.36 | 118.37 | 117.32 | 117.80 | 4,984,124 | -0.76(-0.64%) |
May 05, 2014 | 118.43 | 118.70 | 117.66 | 118.56 | 3,579,523 | -0.11(-0.09%) |
May 02, 2014 | 120.11 | 120.16 | 118.56 | 118.67 | 4,924,924 | -1.30(-1.08%) |
May 01, 2014 | 121.69 | 121.96 | 119.73 | 119.97 | 5,926,581 | -1.82(-1.50%) |
Apr 30, 2014 | 120.50 | 122.03 | 120.48 | 121.79 | 6,771,865 | +0.84(+0.70%) |
Apr 29, 2014 | 120.01 | 121.46 | 119.89 | 120.95 | 7,462,786 | +1.22(+1.02%) |
Apr 28, 2014 | 118.49 | 120.25 | 118.14 | 119.73 | 9,059,127 | +2.18(+1.85%) |
Apr 25, 2014 | 118.11 | 118.20 | 117.23 | 117.55 | 6,245,227 | -0.37(-0.31%) |
Apr 24, 2014 | 119.16 | 119.16 | 117.80 | 117.92 | 7,106,826 | -0.94(-0.79%) |
Apr 23, 2014 | 118.89 | 119.28 | 117.85 | 118.85 | 7,635,238 | -0.26(-0.22%) |
Apr 22, 2014 | 119.03 | 119.64 | 118.53 | 119.11 | 6,222,665 | -0.08(-0.06%) |
Apr 21, 2014 | 117.66 | 119.52 | 117.62 | 119.19 | 8,741,449 | +1.40(+1.19%) |
Apr 17, 2014 | 116.08 | 117.79 | 117.79 | 117.79 | 18,157,004 | -3.96(-3.25%) |
Apr 16, 2014 | 122.77 | 123.18 | 120.88 | 121.75 | 13,251,603 | -0.38(-0.31%) |
Apr 15, 2014 | 121.49 | 122.37 | 121.14 | 122.13 | 8,632,005 | -0.46(-0.38%) |
Apr 14, 2014 | 121.65 | 122.89 | 121.43 | 122.60 | 8,760,754 | +1.60(+1.32%) |
Apr 11, 2014 | 120.91 | 122.02 | 120.74 | 121.00 | 7,800,009 | -0.30(-0.25%) |
Apr 10, 2014 | 121.54 | 123.49 | 121.29 | 121.30 | 13,575,337 | -0.59(-0.49%) |
Apr 09, 2014 | 120.19 | 122.12 | 120.01 | 121.90 | 8,827,855 | +2.08(+1.73%) |
Apr 08, 2014 | 120.19 | 120.36 | 119.45 | 119.82 | 8,244,941 | -0.76(-0.63%) |
Apr 07, 2014 | 118.85 | 121.07 | 118.75 | 120.58 | 10,873,611 | +1.70(+1.43%) |
Apr 04, 2014 | 119.72 | 120.24 | 118.57 | 118.88 | 9,825,581 | -0.57(-0.48%) |
Apr 03, 2014 | 119.76 | 119.88 | 119.24 | 119.45 | 6,567,593 | -0.53(-0.44%) |
Apr 02, 2014 | 120.41 | 120.57 | 119.32 | 119.98 | 7,938,141 | -0.59(-0.49%) |
Apr 01, 2014 | 119.72 | 120.96 | 119.50 | 120.57 | 8,700,019 | +1.25(+1.04%) |
Mar 31, 2014 | 118.80 | 120.12 | 118.65 | 119.32 | 13,771,634 | +1.26(+1.07%) |
Mar 28, 2014 | 117.74 | 119.41 | 117.23 | 118.06 | 8,379,505 | +0.39(+0.33%) |
Mar 27, 2014 | 118.97 | 119.44 | 117.36 | 117.67 | 10,880,115 | -1.73(-1.45%) |
Mar 26, 2014 | 120.87 | 121.27 | 119.00 | 119.41 | 11,022,801 | -1.50(-1.24%) |
Mar 25, 2014 | 117.01 | 121.12 | 116.97 | 120.91 | 17,565,830 | +4.21(+3.61%) |
Mar 24, 2014 | 116.19 | 117.43 | 116.15 | 116.70 | 9,257,140 | +0.98(+0.85%) |
Mar 21, 2014 | 116.85 | 116.97 | 115.55 | 115.72 | 20,221,506 | -0.76(-0.66%) |
Mar 20, 2014 | 114.35 | 116.70 | 114.17 | 116.48 | 8,161,999 | +1.98(+1.73%) |
Mar 19, 2014 | 115.05 | 115.73 | 113.75 | 114.50 | 6,968,210 | -1.30(-1.12%) |
Mar 18, 2014 | 115.30 | 116.48 | 115.02 | 115.80 | 6,366,056 | +0.62(+0.54%) |
Mar 17, 2014 | 113.23 | 115.52 | 113.23 | 115.18 | 7,947,441 | +2.23(+1.98%) |
Mar 14, 2014 | 113.99 | 114.24 | 112.95 | 112.95 | 8,856,814 | -1.05(-0.92%) |
Mar 13, 2014 | 115.56 | 115.92 | 113.88 | 114.00 | 7,924,796 | -1.44(-1.25%) |
Mar 12, 2014 | 115.31 | 116.20 | 115.23 | 115.44 | 7,796,507 | -0.33(-0.29%) |
Mar 11, 2014 | 116.17 | 116.82 | 115.33 | 115.77 | 6,822,823 | +0.23(+0.20%) |
Mar 10, 2014 | 116.26 | 116.77 | 115.21 | 115.54 | 7,406,270 | -0.80(-0.69%) |
Mar 07, 2014 | 116.76 | 117.11 | 116.03 | 116.34 | 6,642,742 | +0.03(+0.02%) |
Mar 06, 2014 | 116.15 | 116.78 | 115.86 | 116.32 | 6,157,156 | +0.31(+0.27%) |
Mar 05, 2014 | 115.65 | 116.51 | 115.55 | 116.01 | 5,581,862 | +0.43(+0.38%) |
Mar 04, 2014 | 115.18 | 116.02 | 115.10 | 115.57 | 7,634,613 | +1.35(+1.18%) |
Mar 03, 2014 | 113.65 | 114.46 | 113.33 | 114.22 | 6,372,195 | -0.57(-0.49%) |
Feb 28, 2014 | 114.92 | 115.38 | 113.84 | 114.79 | 7,530,994 | -0.06(-0.05%) |
Feb 27, 2014 | 113.96 | 115.27 | 113.94 | 114.85 | 6,174,809 | +0.75(+0.66%) |
Feb 26, 2014 | 114.02 | 114.86 | 113.79 | 114.10 | 6,034,307 | +0.52(+0.45%) |
Feb 25, 2014 | 113.76 | 114.43 | 113.37 | 113.58 | 6,294,945 | -0.14(-0.12%) |
Feb 24, 2014 | 113.68 | 114.78 | 113.31 | 113.72 | 7,413,007 | +0.41(+0.36%) |
Feb 21, 2014 | 114.22 | 115.12 | 113.21 | 113.31 | 9,193,975 | -0.91(-0.80%) |
Feb 20, 2014 | 113.42 | 114.59 | 113.31 | 114.22 | 8,010,029 | +0.81(+0.72%) |
Feb 19, 2014 | 113.28 | 115.08 | 113.08 | 113.41 | 7,535,587 | -0.15(-0.13%) |
Feb 18, 2014 | 113.55 | 114.06 | 113.02 | 113.56 | 7,153,322 | -0.31(-0.27%) |
Feb 14, 2014 | 112.36 | 113.87 | 113.87 | 113.87 | 7,517,198 | +1.15(+1.02%) |
Feb 13, 2014 | 110.48 | 113.05 | 110.30 | 112.72 | 7,230,096 | +0.99(+0.89%) |
Feb 12, 2014 | 111.28 | 112.35 | 111.12 | 111.73 | 6,423,385 | +0.33(+0.30%) |
Feb 11, 2014 | 109.60 | 111.82 | 109.60 | 111.40 | 7,496,058 | +1.59(+1.45%) |
Feb 10, 2014 | 109.70 | 110.12 | 109.26 | 109.81 | 5,710,506 | -0.07(-0.06%) |
Feb 07, 2014 | 108.88 | 110.07 | 108.53 | 109.88 | 7,623,259 | +1.60(+1.48%) |
Feb 06, 2014 | 107.84 | 108.39 | 107.73 | 108.28 | 6,913,569 | +0.86(+0.80%) |
Feb 05, 2014 | 106.16 | 107.87 | 106.16 | 107.42 | 7,643,210 | +0.86(+0.81%) |
Feb 04, 2014 | 106.98 | 107.12 | 106.26 | 106.56 | 7,054,848 | -0.04(-0.03%) |
Feb 03, 2014 | 108.52 | 108.52 | 106.48 | 106.60 | 11,653,253 | -2.33(-2.14%) |
Jan 31, 2014 | 108.58 | 109.64 | 108.10 | 108.93 | 8,426,965 | -0.42(-0.38%) |
Jan 30, 2014 | 109.23 | 109.65 | 108.73 | 109.35 | 7,872,413 | +0.59(+0.54%) |
Jan 29, 2014 | 108.50 | 110.07 | 108.44 | 108.75 | 8,062,902 | -0.28(-0.25%) |
Jan 28, 2014 | 109.77 | 110.02 | 108.61 | 109.03 | 8,649,178 | -0.65(-0.59%) |
Jan 27, 2014 | 110.73 | 110.76 | 109.53 | 109.68 | 8,447,266 | -1.07(-0.97%) |
Jan 24, 2014 | 111.74 | 112.71 | 110.75 | 110.75 | 11,254,757 | -1.91(-1.69%) |
Jan 23, 2014 | 111.86 | 113.27 | 111.41 | 112.66 | 11,308,361 | +0.30(+0.26%) |
Jan 22, 2014 | 111.76 | 113.13 | 110.77 | 112.36 | 22,360,424 | -3.81(-3.28%) |
Jan 21, 2014 | 117.28 | 117.38 | 115.16 | 116.17 | 17,396,514 | -1.02(-0.87%) |
Jan 17, 2014 | 115.93 | 117.19 | 117.19 | 117.19 | 12,399,624 | +0.82(+0.70%) |
Jan 16, 2014 | 115.62 | 116.52 | 115.17 | 116.37 | 7,736,291 | +0.63(+0.54%) |
Jan 15, 2014 | 114.56 | 116.31 | 114.36 | 115.75 | 7,812,401 | +1.12(+0.98%) |
Jan 14, 2014 | 114.09 | 114.94 | 113.37 | 114.62 | 7,490,363 | +1.09(+0.96%) |
Jan 13, 2014 | 114.83 | 115.26 | 113.35 | 113.54 | 9,381,852 | -1.91(-1.66%) |
Jan 10, 2014 | 116.10 | 116.26 | 114.84 | 115.45 | 6,525,494 | -0.07(-0.06%) |
Jan 09, 2014 | 116.53 | 116.83 | 115.01 | 115.52 | 7,008,882 | -0.36(-0.31%) |
Jan 08, 2014 | 116.72 | 116.78 | 115.45 | 115.89 | 7,466,090 | -1.07(-0.92%) |
Jan 07, 2014 | 114.91 | 117.35 | 114.91 | 116.96 | 9,622,020 | +2.29(+2.00%) |
Jan 06, 2014 | 115.07 | 115.51 | 114.24 | 114.67 | 6,594,637 | -0.39(-0.34%) |
Jan 03, 2014 | 114.57 | 115.50 | 114.24 | 115.07 | 6,592,006 | +0.68(+0.60%) |
Jan 02, 2014 | 115.42 | 115.54 | 114.18 | 114.38 | 7,368,983 | -1.26(-1.09%) |
Dec 31, 2013 | 114.97 | 115.64 | 115.64 | 115.64 | 5,871,193 | +0.72(+0.62%) |
Dec 30, 2013 | 114.25 | 115.10 | 113.85 | 114.92 | 4,895,748 | +0.82(+0.72%) |
Dec 27, 2013 | 114.57 | 114.98 | 113.78 | 114.11 | 5,485,830 | -0.17(-0.15%) |
Dec 26, 2013 | 113.17 | 114.40 | 113.14 | 114.27 | 5,393,950 | +1.31(+1.16%) |
Dec 24, 2013 | 112.18 | 113.13 | 112.15 | 112.96 | 2,617,299 | +0.61(+0.54%) |
Dec 23, 2013 | 111.62 | 112.78 | 111.35 | 112.35 | 6,617,509 | +1.36(+1.23%) |
Dec 20, 2013 | 111.02 | 112.21 | 110.99 | 110.99 | 12,418,112 | -0.12(-0.11%) |
Dec 19, 2013 | 109.67 | 111.31 | 109.67 | 111.11 | 9,549,020 | +0.94(+0.85%) |
Dec 18, 2013 | 108.78 | 110.20 | 107.80 | 110.17 | 9,227,597 | +1.81(+1.67%) |
Dec 17, 2013 | 109.35 | 109.43 | 107.97 | 108.36 | 8,874,922 | -1.29(-1.18%) |
Dec 16, 2013 | 106.68 | 109.96 | 106.49 | 109.65 | 12,191,496 | +3.11(+2.92%) |
Dec 13, 2013 | 106.98 | 107.51 | 106.49 | 106.53 | 6,787,849 | -0.35(-0.33%) |
Dec 12, 2013 | 107.93 | 108.38 | 106.84 | 106.89 | 9,192,318 | -1.13(-1.04%) |
Dec 11, 2013 | 109.12 | 109.59 | 107.95 | 108.01 | 6,632,537 | -1.18(-1.08%) |
Dec 10, 2013 | 109.05 | 109.54 | 108.54 | 109.20 | 6,694,392 | -0.21(-0.19%) |
Dec 09, 2013 | 109.73 | 109.83 | 109.02 | 109.41 | 6,157,906 | -0.13(-0.12%) |
Dec 06, 2013 | 108.94 | 109.74 | 108.51 | 109.54 | 7,690,146 | +0.98(+0.90%) |
Dec 05, 2013 | 108.60 | 109.04 | 108.06 | 108.56 | 7,107,874 | +0.21(+0.19%) |
Dec 04, 2013 | 108.12 | 109.43 | 107.99 | 108.35 | 8,542,749 | -0.21(-0.19%) |
Dec 03, 2013 | 109.12 | 109.81 | 108.28 | 108.56 | 9,488,107 | -0.86(-0.79%) |
Dec 02, 2013 | 110.64 | 110.72 | 109.20 | 109.42 | 7,395,448 | -1.36(-1.22%) |
Nov 29, 2013 | 110.49 | 111.44 | 110.36 | 110.78 | 4,655,982 | +0.44(+0.40%) |
Nov 27, 2013 | 109.64 | 111.08 | 109.63 | 110.34 | 7,455,531 | +1.02(+0.94%) |
Nov 26, 2013 | 110.15 | 110.32 | 109.31 | 109.31 | 9,285,579 | -1.00(-0.91%) |
Nov 25, 2013 | 111.13 | 111.44 | 109.63 | 110.32 | 11,578,488 | -1.46(-1.30%) |
Nov 22, 2013 | 113.13 | 114.05 | 110.92 | 111.78 | 12,344,343 | -1.74(-1.54%) |
Nov 21, 2013 | 114.39 | 114.52 | 113.08 | 113.52 | 7,231,502 | -0.65(-0.57%) |
Nov 20, 2013 | 114.19 | 114.82 | 113.84 | 114.17 | 5,913,323 | -0.04(-0.03%) |
Nov 19, 2013 | 113.83 | 114.80 | 113.53 | 114.21 | 7,418,064 | +0.48(+0.42%) |
Nov 18, 2013 | 113.14 | 114.05 | 112.99 | 113.73 | 8,668,944 | +0.79(+0.70%) |
Nov 15, 2013 | 112.44 | 113.00 | 111.69 | 112.94 | 8,401,223 | +0.60(+0.54%) |
Nov 14, 2013 | 111.27 | 112.95 | 110.76 | 112.34 | 10,250,544 | -0.83(-0.73%) |
Nov 13, 2013 | 112.37 | 113.16 | 111.95 | 113.16 | 7,592,832 | +0.30(+0.26%) |
Nov 12, 2013 | 112.53 | 113.47 | 112.37 | 112.87 | 6,907,208 | +0.12(+0.10%) |
Nov 11, 2013 | 111.09 | 113.06 | 111.00 | 112.75 | 8,441,412 | +1.78(+1.61%) |
Nov 08, 2013 | 110.25 | 111.02 | 109.34 | 110.97 | 10,178,175 | -0.01(-0.01%) |
Nov 07, 2013 | 110.47 | 111.83 | 110.73 | 110.97 | 8,451,003 | +0.50(+0.45%) |
Nov 06, 2013 | 109.69 | 110.82 | 109.61 | 110.47 | 7,396,287 | +1.41(+1.29%) |
Nov 05, 2013 | 110.10 | 110.26 | 108.98 | 109.06 | 9,908,104 | -1.48(-1.34%) |
Nov 04, 2013 | 110.32 | 110.87 | 109.98 | 110.55 | 5,680,365 | +0.64(+0.58%) |
Nov 01, 2013 | 110.26 | 110.59 | 109.69 | 109.91 | 5,943,372 | +0.01(+0.01%) |
Oct 31, 2013 | 110.17 | 111.41 | 109.79 | 109.90 | 7,036,668 | -0.58(-0.52%) |
Oct 30, 2013 | 111.42 | 111.72 | 110.30 | 110.47 | 8,588,508 | -1.21(-1.08%) |
Oct 29, 2013 | 108.92 | 111.80 | 108.85 | 111.68 | 14,460,082 | +2.92(+2.69%) |
Oct 28, 2013 | 108.56 | 109.09 | 108.05 | 108.76 | 6,028,033 | +0.31(+0.28%) |
Oct 25, 2013 | 109.42 | 109.83 | 108.09 | 108.45 | 7,899,864 | -0.58(-0.53%) |
Oct 24, 2013 | 108.19 | 109.09 | 108.08 | 109.03 | 8,995,773 | +1.24(+1.16%) |
Oct 23, 2013 | 107.37 | 107.92 | 106.95 | 107.79 | 8,812,431 | +0.49(+0.46%) |
Oct 22, 2013 | 106.30 | 107.66 | 106.06 | 107.30 | 11,349,478 | +1.29(+1.22%) |
Oct 21, 2013 | 106.96 | 107.16 | 105.86 | 106.00 | 11,534,966 | -0.56(-0.53%) |
Oct 18, 2013 | 107.19 | 107.31 | 106.24 | 106.57 | 17,208,130 | -0.64(-0.60%) |
Oct 17, 2013 | 106.60 | 108.54 | 105.82 | 107.21 | 36,420,996 | -7.30(-6.37%) |
Oct 16, 2013 | 113.70 | 114.51 | 113.44 | 114.51 | 10,358,263 | +1.27(+1.12%) |
Oct 15, 2013 | 113.90 | 114.02 | 112.97 | 113.24 | 5,487,385 | -1.42(-1.24%) |
Oct 14, 2013 | 113.70 | 114.67 | 113.09 | 114.66 | 4,342,785 | +0.50(+0.44%) |
Oct 11, 2013 | 113.60 | 114.20 | 112.91 | 114.16 | 5,271,841 | +0.85(+0.75%) |
Oct 10, 2013 | 112.33 | 113.31 | 111.83 | 113.31 | 5,958,990 | +2.12(+1.90%) |
Oct 09, 2013 | 109.99 | 111.41 | 109.83 | 111.19 | 7,202,129 | +1.59(+1.45%) |
Oct 08, 2013 | 111.54 | 111.60 | 109.59 | 109.60 | 9,080,303 | -2.02(-1.81%) |
Oct 07, 2013 | 111.52 | 112.41 | 111.52 | 111.61 | 6,458,378 | -1.28(-1.14%) |
Oct 04, 2013 | 112.94 | 113.53 | 112.58 | 112.89 | 4,670,651 | +0.15(+0.13%) |
Oct 03, 2013 | 113.26 | 113.42 | 112.22 | 112.75 | 5,237,237 | -0.67(-0.59%) |
Oct 02, 2013 | 113.78 | 114.25 | 113.08 | 113.42 | 5,867,821 | -0.87(-0.76%) |
Oct 01, 2013 | 113.66 | 114.46 | 113.23 | 114.29 | 4,361,796 | +0.74(+0.65%) |
Sep 30, 2013 | 113.79 | 114.51 | 113.04 | 113.56 | 6,484,977 | -1.07(-0.93%) |
Sep 27, 2013 | 115.82 | 115.86 | 114.34 | 114.62 | 6,372,702 | -2.02(-1.74%) |
Sep 26, 2013 | 116.57 | 117.59 | 116.18 | 116.65 | 3,411,279 | +0.46(+0.40%) |
Sep 25, 2013 | 116.60 | 116.89 | 115.59 | 116.19 | 4,328,803 | -0.31(-0.26%) |
Sep 24, 2013 | 117.08 | 117.47 | 116.30 | 116.49 | 4,896,015 | -0.63(-0.53%) |
Sep 23, 2013 | 116.55 | 117.99 | 116.10 | 117.12 | 5,426,238 | +0.59(+0.51%) |
Sep 20, 2013 | 118.94 | 119.23 | 116.53 | 116.53 | 13,911,998 | -2.07(-1.74%) |
Sep 19, 2013 | 119.08 | 119.51 | 118.49 | 118.59 | 5,182,215 | -0.63(-0.53%) |
Sep 18, 2013 | 118.11 | 119.51 | 117.74 | 119.22 | 6,170,013 | +1.39(+1.18%) |
Sep 17, 2013 | 118.61 | 119.06 | 117.64 | 117.84 | 4,779,543 | -0.61(-0.51%) |
Sep 16, 2013 | 118.71 | 119.46 | 118.11 | 118.44 | 6,371,042 | +0.60(+0.51%) |
Sep 13, 2013 | 117.25 | 118.41 | 117.13 | 117.84 | 6,050,553 | +0.88(+0.75%) |
Sep 12, 2013 | 117.10 | 117.32 | 116.42 | 116.96 | 5,470,817 | +0.02(+0.02%) |
Sep 11, 2013 | 114.57 | 117.05 | 114.56 | 116.94 | 8,089,126 | +2.51(+2.20%) |
Sep 10, 2013 | 114.80 | 115.07 | 114.29 | 114.43 | 5,135,842 | +0.99(+0.88%) |
Sep 09, 2013 | 112.64 | 113.75 | 112.41 | 113.43 | 4,781,191 | +1.19(+1.06%) |
Sep 06, 2013 | 113.23 | 113.44 | 112.01 | 112.24 | 4,735,153 | -0.69(-0.61%) |
Sep 05, 2013 | 112.44 | 113.45 | 112.26 | 112.92 | 4,674,687 | +0.62(+0.56%) |
Sep 04, 2013 | 112.58 | 112.95 | 111.80 | 112.30 | 4,231,573 | -0.51(-0.45%) |
Sep 03, 2013 | 112.61 | 113.03 | 111.92 | 112.81 | 5,675,838 | +1.04(+0.93%) |
Aug 30, 2013 | 112.07 | 112.21 | 111.31 | 111.77 | 4,453,729 | -0.23(-0.20%) |
Aug 29, 2013 | 111.58 | 112.65 | 111.26 | 112.00 | 4,746,344 | +0.30(+0.26%) |
Aug 28, 2013 | 112.02 | 112.51 | 111.06 | 111.70 | 6,479,175 | -0.36(-0.32%) |
Aug 27, 2013 | 112.61 | 113.14 | 111.96 | 112.06 | 5,202,702 | -1.23(-1.08%) |
Aug 26, 2013 | 113.61 | 114.67 | 113.25 | 113.29 | 3,545,289 | -0.42(-0.37%) |
Aug 23, 2013 | 113.66 | 113.90 | 113.18 | 113.70 | 3,742,655 | +0.14(+0.12%) |
Aug 22, 2013 | 113.84 | 114.21 | 112.99 | 113.56 | 3,835,882 | +0.20(+0.18%) |
Aug 21, 2013 | 113.24 | 114.41 | 113.00 | 113.36 | 5,790,376 | +0.18(+0.16%) |
Aug 20, 2013 | 113.06 | 113.83 | 112.32 | 113.18 | 5,089,226 | +0.20(+0.18%) |
Aug 19, 2013 | 113.63 | 114.37 | 112.82 | 112.97 | 5,296,535 | -0.68(-0.60%) |
Aug 16, 2013 | 113.78 | 114.34 | 113.66 | 113.66 | 5,590,054 | -0.28(-0.24%) |
Aug 15, 2013 | 114.20 | 114.67 | 113.72 | 113.93 | 6,012,715 | -1.07(-0.93%) |
Aug 14, 2013 | 115.64 | 115.85 | 114.86 | 115.00 | 4,711,015 | -0.55(-0.47%) |
Aug 13, 2013 | 116.23 | 116.51 | 115.02 | 115.54 | 5,777,534 | -0.41(-0.35%) |
Aug 12, 2013 | 114.66 | 116.24 | 114.61 | 115.95 | 4,932,343 | +0.78(+0.68%) |
Aug 09, 2013 | 115.29 | 116.00 | 114.67 | 115.18 | 5,299,844 | -0.07(-0.06%) |
Aug 08, 2013 | 116.18 | 116.43 | 114.54 | 115.24 | 7,403,471 | -0.39(-0.33%) |
Aug 07, 2013 | 116.27 | 116.47 | 115.32 | 115.63 | 6,355,436 | -0.91(-0.78%) |
Aug 06, 2013 | 117.31 | 117.47 | 116.10 | 116.54 | 9,594,895 | -2.75(-2.31%) |
Aug 05, 2013 | 119.08 | 119.52 | 118.59 | 119.29 | 4,082,210 | +0.21(+0.17%) |
Aug 02, 2013 | 119.29 | 119.29 | 117.90 | 119.08 | 6,348,846 | -0.40(-0.33%) |
Aug 01, 2013 | 119.99 | 120.31 | 119.23 | 119.48 | 4,716,302 | +0.47(+0.39%) |
Jul 31, 2013 | 118.67 | 120.15 | 118.67 | 119.01 | 6,244,080 | -0.59(-0.49%) |
Jul 30, 2013 | 120.20 | 120.71 | 119.48 | 119.60 | 4,364,675 | -0.12(-0.10%) |
Jul 29, 2013 | 120.10 | 120.32 | 119.31 | 119.72 | 3,464,012 | -0.70(-0.58%) |
Jul 26, 2013 | 119.95 | 120.43 | 118.98 | 120.42 | 4,072,611 | +0.08(+0.07%) |
Jul 25, 2013 | 119.78 | 120.71 | 119.39 | 120.34 | 4,939,984 | +0.37(+0.31%) |
Jul 24, 2013 | 119.56 | 120.39 | 119.51 | 119.97 | 4,847,525 | +1.00(+0.84%) |
Jul 23, 2013 | 118.50 | 119.86 | 118.44 | 118.97 | 4,693,758 | +0.54(+0.46%) |
Jul 22, 2013 | 118.17 | 119.47 | 118.09 | 118.43 | 5,568,746 | +0.34(+0.28%) |
Jul 19, 2013 | 120.76 | 120.81 | 117.91 | 118.09 | 11,469,808 | -2.72(-2.25%) |
Jul 18, 2013 | 120.98 | 122.61 | 119.59 | 120.81 | 13,756,068 | +2.56(+2.16%) |
Jul 17, 2013 | 118.81 | 118.92 | 117.78 | 118.25 | 11,212,179 | -0.03(-0.03%) |
Jul 16, 2013 | 118.40 | 118.73 | 117.57 | 118.28 | 6,139,951 | -0.09(-0.08%) |
Jul 15, 2013 | 117.41 | 118.92 | 116.96 | 118.37 | 9,305,506 | +1.18(+1.01%) |
Jul 12, 2013 | 117.81 | 118.19 | 116.90 | 117.20 | 7,368,200 | -0.45(-0.38%) |
Jul 11, 2013 | 118.24 | 118.44 | 117.53 | 117.64 | 6,848,891 | +0.34(+0.29%) |
Jul 10, 2013 | 116.86 | 118.03 | 116.71 | 117.31 | 6,452,017 | +0.58(+0.50%) |
Jul 09, 2013 | 117.08 | 117.64 | 116.41 | 116.73 | 8,529,331 | -2.25(-1.89%) |
Jul 08, 2013 | 119.35 | 119.46 | 118.75 | 118.97 | 4,832,151 | +0.03(+0.03%) |
Jul 05, 2013 | 118.67 | 119.08 | 117.38 | 118.94 | 3,946,360 | +1.03(+0.87%) |
Jul 03, 2013 | 116.53 | 118.51 | 116.24 | 117.92 | 3,078,318 | +1.07(+0.91%) |
Jul 02, 2013 | 116.41 | 117.90 | 116.09 | 116.85 | 5,994,763 | +0.14(+0.12%) |
Jul 01, 2013 | 117.25 | 118.25 | 116.62 | 116.71 | 7,280,405 | +0.10(+0.09%) |
Jun 28, 2013 | 116.99 | 117.56 | 114.96 | 116.61 | 16,481,919 | -2.77(-2.32%) |
Jun 27, 2013 | 119.62 | 120.14 | 119.16 | 119.38 | 5,761,390 | +0.48(+0.41%) |
Jun 26, 2013 | 119.58 | 119.73 | 118.68 | 118.90 | 5,441,392 | -0.07(-0.06%) |
Jun 25, 2013 | 119.17 | 119.34 | 117.86 | 118.97 | 6,306,257 | +0.88(+0.74%) |
Jun 24, 2013 | 118.37 | 118.93 | 117.58 | 118.09 | 7,139,185 | -1.17(-0.98%) |
Jun 21, 2013 | 121.12 | 121.13 | 118.09 | 119.27 | 14,617,474 | -1.15(-0.96%) |
Jun 20, 2013 | 122.44 | 123.07 | 120.38 | 120.42 | 7,401,530 | -2.80(-2.27%) |
Jun 19, 2013 | 124.74 | 125.10 | 123.21 | 123.22 | 4,664,241 | -1.79(-1.43%) |
Jun 18, 2013 | 123.88 | 125.75 | 123.79 | 125.01 | 5,372,476 | +1.12(+0.90%) |
Jun 17, 2013 | 124.13 | 125.19 | 123.59 | 123.89 | 5,277,188 | +0.51(+0.42%) |
Jun 14, 2013 | 124.46 | 124.93 | 123.14 | 123.38 | 4,596,810 | -0.96(-0.77%) |
Jun 13, 2013 | 122.65 | 124.72 | 122.24 | 124.33 | 4,752,239 | +1.57(+1.28%) |
Jun 12, 2013 | 124.84 | 125.23 | 122.35 | 122.77 | 5,588,158 | -1.70(-1.36%) |
Jun 11, 2013 | 123.97 | 125.67 | 123.57 | 124.46 | 4,612,643 | -0.63(-0.51%) |
Jun 10, 2013 | 126.29 | 126.29 | 125.03 | 125.10 | 4,346,654 | -0.81(-0.64%) |
Jun 07, 2013 | 124.99 | 125.91 | 124.54 | 125.91 | 4,840,479 | +1.56(+1.25%) |
Jun 06, 2013 | 123.87 | 124.60 | 122.93 | 124.35 | 6,030,289 | +0.65(+0.52%) |
Jun 05, 2013 | 125.18 | 125.87 | 123.50 | 123.71 | 6,908,451 | -2.11(-1.67%) |
Jun 04, 2013 | 127.28 | 127.53 | 125.14 | 125.81 | 5,896,994 | -1.68(-1.32%) |