Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 134.64 | 134.98 | 134.40 | 134.91 | 3,426,853 | +0.12(+0.09%) |
May 29, 2014 | 134.53 | 134.79 | 134.18 | 134.78 | 3,418,792 | +0.56(+0.42%) |
May 28, 2014 | 134.59 | 134.59 | 134.11 | 134.23 | 4,536,746 | -0.31(-0.23%) |
May 27, 2014 | 134.52 | 134.64 | 134.26 | 134.53 | 3,169,312 | +0.52(+0.39%) |
May 23, 2014 | 133.58 | 134.02 | 134.02 | 134.02 | 3,535,197 | +0.42(+0.31%) |
May 22, 2014 | 133.42 | 133.66 | 133.02 | 133.60 | 3,322,210 | +0.27(+0.20%) |
May 21, 2014 | 132.50 | 133.47 | 132.45 | 133.33 | 5,981,329 | +1.34(+1.02%) |
May 20, 2014 | 133.10 | 133.12 | 131.76 | 131.99 | 6,009,212 | -1.12(-0.84%) |
May 19, 2014 | 132.65 | 133.27 | 132.56 | 133.11 | 3,563,132 | +0.08(+0.06%) |
May 16, 2014 | 132.67 | 133.06 | 132.35 | 133.03 | 6,329,752 | +0.39(+0.29%) |
May 15, 2014 | 133.63 | 133.71 | 132.22 | 132.64 | 9,349,593 | -1.26(-0.94%) |
May 14, 2014 | 134.69 | 134.73 | 133.75 | 133.90 | 3,844,358 | -0.76(-0.56%) |
May 13, 2014 | 134.70 | 134.85 | 134.58 | 134.66 | 5,124,808 | +0.20(+0.15%) |
May 12, 2014 | 134.04 | 134.56 | 134.04 | 134.46 | 4,890,281 | +0.87(+0.65%) |
May 09, 2014 | 133.24 | 133.63 | 132.90 | 133.59 | 5,245,853 | +0.30(+0.22%) |
May 08, 2014 | 133.02 | 133.87 | 132.89 | 133.29 | 7,437,659 | +0.26(+0.19%) |
May 07, 2014 | 132.61 | 133.07 | 131.71 | 133.03 | 6,917,012 | +1.05(+0.79%) |
May 06, 2014 | 132.73 | 132.75 | 131.94 | 131.98 | 6,542,296 | -0.97(-0.73%) |
May 05, 2014 | 132.18 | 133.14 | 131.76 | 132.95 | 5,034,864 | +0.15(+0.11%) |
May 02, 2014 | 133.13 | 133.69 | 132.63 | 132.80 | 8,730,102 | -0.39(-0.29%) |
May 01, 2014 | 133.25 | 133.58 | 132.92 | 133.19 | 4,823,722 | -0.18(-0.13%) |
Apr 30, 2014 | 132.94 | 133.49 | 132.87 | 133.37 | 6,073,838 | +0.36(+0.27%) |
Apr 29, 2014 | 132.70 | 133.22 | 132.59 | 133.00 | 5,664,317 | +0.67(+0.51%) |
Apr 28, 2014 | 132.30 | 132.75 | 131.22 | 132.34 | 8,974,295 | +0.66(+0.50%) |
Apr 25, 2014 | 132.26 | 132.35 | 131.39 | 131.68 | 6,332,148 | -1.08(-0.81%) |
Apr 24, 2014 | 133.01 | 133.09 | 132.35 | 132.75 | 4,994,710 | +0.04(+0.03%) |
Apr 23, 2014 | 132.96 | 133.00 | 132.56 | 132.72 | 4,387,947 | -0.13(-0.10%) |
Apr 22, 2014 | 132.44 | 133.25 | 132.38 | 132.84 | 5,014,399 | +0.62(+0.47%) |
Apr 21, 2014 | 132.07 | 132.40 | 131.96 | 132.22 | 3,799,927 | +0.23(+0.17%) |
Apr 17, 2014 | 131.88 | 132.00 | 132.00 | 132.00 | 7,183,682 | -0.11(-0.08%) |
Apr 16, 2014 | 131.63 | 132.12 | 131.23 | 132.11 | 7,263,729 | +1.34(+1.02%) |
Apr 15, 2014 | 130.22 | 130.86 | 129.18 | 130.77 | 10,458,952 | +0.73(+0.56%) |
Apr 14, 2014 | 129.74 | 130.18 | 129.09 | 130.04 | 7,785,211 | +1.15(+0.89%) |
Apr 11, 2014 | 129.41 | 129.80 | 128.77 | 128.89 | 13,741,682 | -1.17(-0.90%) |
Apr 10, 2014 | 132.19 | 132.34 | 129.89 | 130.06 | 12,057,417 | -2.12(-1.60%) |
Apr 09, 2014 | 131.29 | 132.21 | 130.83 | 132.17 | 7,459,501 | +1.43(+1.09%) |
Apr 08, 2014 | 130.56 | 131.07 | 130.12 | 130.75 | 7,356,113 | +0.14(+0.10%) |
Apr 07, 2014 | 131.75 | 132.04 | 130.58 | 130.61 | 10,698,097 | -1.39(-1.05%) |
Apr 04, 2014 | 133.71 | 133.75 | 131.75 | 132.00 | 13,111,632 | -1.18(-0.88%) |
Apr 03, 2014 | 133.48 | 133.50 | 132.87 | 133.17 | 5,416,561 | -0.02(-0.02%) |
Apr 02, 2014 | 133.05 | 133.36 | 132.70 | 133.20 | 6,940,224 | +0.34(+0.25%) |
Apr 01, 2014 | 132.63 | 133.15 | 132.56 | 132.86 | 5,056,881 | +0.57(+0.43%) |
Mar 31, 2014 | 131.87 | 132.46 | 131.81 | 132.29 | 7,900,762 | +1.12(+0.85%) |
Mar 28, 2014 | 130.97 | 131.95 | 130.74 | 131.17 | 5,631,634 | +0.46(+0.35%) |
Mar 27, 2014 | 130.68 | 131.03 | 130.11 | 130.71 | 9,561,705 | -0.04(-0.03%) |
Mar 26, 2014 | 132.15 | 132.36 | 130.74 | 130.75 | 7,615,200 | -0.85(-0.65%) |
Mar 25, 2014 | 131.59 | 131.87 | 130.94 | 131.60 | 7,425,491 | +0.76(+0.58%) |
Mar 24, 2014 | 131.39 | 131.66 | 130.30 | 130.84 | 7,866,467 | -0.15(-0.12%) |
Mar 21, 2014 | 131.67 | 132.25 | 130.91 | 130.99 | 9,472,468 | -0.31(-0.24%) |
Mar 20, 2014 | 130.14 | 131.44 | 129.84 | 131.30 | 8,223,365 | +0.89(+0.68%) |
Mar 19, 2014 | 131.27 | 131.52 | 129.57 | 130.41 | 9,835,222 | -0.88(-0.67%) |
Mar 18, 2014 | 130.81 | 131.57 | 130.70 | 131.28 | 8,569,042 | +0.73(+0.56%) |
Mar 17, 2014 | 129.77 | 130.79 | 129.72 | 130.55 | 8,259,861 | +1.38(+1.07%) |
Mar 14, 2014 | 129.24 | 129.94 | 128.95 | 129.17 | 10,700,294 | -0.32(-0.25%) |
Mar 13, 2014 | 131.66 | 131.89 | 129.28 | 129.49 | 11,807,747 | -1.75(-1.34%) |
Mar 12, 2014 | 130.79 | 131.52 | 130.63 | 131.25 | 6,530,287 | -0.15(-0.12%) |
Mar 11, 2014 | 132.09 | 132.26 | 131.15 | 131.40 | 6,449,448 | -0.46(-0.35%) |
Mar 10, 2014 | 131.91 | 131.99 | 131.21 | 131.86 | 4,965,140 | -0.28(-0.21%) |
Mar 07, 2014 | 132.47 | 132.58 | 131.71 | 132.14 | 9,182,459 | +0.20(+0.15%) |
Mar 06, 2014 | 131.72 | 132.11 | 131.67 | 131.94 | 5,784,293 | +0.59(+0.45%) |
Mar 05, 2014 | 131.69 | 131.72 | 131.23 | 131.34 | 6,179,249 | -0.22(-0.17%) |
Mar 04, 2014 | 131.16 | 131.86 | 131.10 | 131.57 | 9,879,719 | +1.72(+1.33%) |
Mar 03, 2014 | 129.93 | 130.41 | 129.04 | 129.85 | 11,370,389 | -1.23(-0.94%) |
Feb 28, 2014 | 130.71 | 131.68 | 130.26 | 131.08 | 12,453,268 | +0.38(+0.29%) |
Feb 27, 2014 | 129.97 | 130.71 | 129.75 | 130.70 | 6,567,700 | +0.57(+0.44%) |
Feb 26, 2014 | 130.02 | 130.46 | 129.67 | 130.13 | 6,249,773 | +0.27(+0.21%) |
Feb 25, 2014 | 130.05 | 130.45 | 129.56 | 129.85 | 7,540,144 | -0.13(-0.10%) |
Feb 24, 2014 | 129.50 | 130.81 | 129.30 | 129.98 | 8,336,951 | +0.68(+0.53%) |
Feb 21, 2014 | 129.52 | 129.95 | 129.15 | 129.30 | 6,552,255 | -0.05(-0.04%) |
Feb 20, 2014 | 128.75 | 129.68 | 128.38 | 129.35 | 8,768,562 | +0.63(+0.49%) |
Feb 19, 2014 | 129.12 | 130.18 | 128.61 | 128.72 | 10,279,948 | -0.71(-0.55%) |
Feb 18, 2014 | 129.66 | 129.71 | 129.21 | 129.43 | 6,193,142 | -0.14(-0.11%) |
Feb 14, 2014 | 128.37 | 129.58 | 129.58 | 129.58 | 7,263,403 | +1.04(+0.81%) |
Feb 13, 2014 | 127.23 | 128.68 | 127.19 | 128.53 | 6,340,742 | +0.47(+0.36%) |
Feb 12, 2014 | 128.30 | 128.66 | 127.77 | 128.07 | 6,546,608 | -0.04(-0.03%) |
Feb 11, 2014 | 126.75 | 128.37 | 126.65 | 128.11 | 9,501,613 | +1.61(+1.27%) |
Feb 10, 2014 | 126.50 | 126.55 | 126.00 | 126.50 | 5,974,301 | -0.02(-0.02%) |
Feb 07, 2014 | 125.54 | 126.54 | 125.13 | 126.52 | 15,646,721 | +1.31(+1.05%) |
Feb 06, 2014 | 124.05 | 125.21 | 124.05 | 125.21 | 13,001,539 | +1.57(+1.27%) |
Feb 05, 2014 | 123.27 | 123.90 | 122.78 | 123.63 | 14,454,962 | +0.08(+0.06%) |
Feb 04, 2014 | 123.45 | 123.92 | 122.90 | 123.55 | 14,467,818 | +0.44(+0.36%) |
Feb 03, 2014 | 125.55 | 125.70 | 122.89 | 123.11 | 23,619,408 | -2.58(-2.05%) |
Jan 31, 2014 | 125.28 | 126.46 | 124.97 | 125.69 | 13,336,875 | -1.14(-0.90%) |
Jan 30, 2014 | 126.94 | 127.31 | 126.19 | 126.83 | 9,798,718 | +0.86(+0.68%) |
Jan 29, 2014 | 126.42 | 126.90 | 125.69 | 125.98 | 17,795,774 | -1.47(-1.16%) |
Jan 28, 2014 | 127.07 | 127.64 | 126.92 | 127.45 | 10,352,595 | +0.74(+0.58%) |
Jan 27, 2014 | 127.26 | 127.59 | 126.31 | 126.71 | 17,646,120 | -0.37(-0.29%) |
Jan 24, 2014 | 128.87 | 129.01 | 127.08 | 127.08 | 18,368,820 | -2.59(-2.00%) |
Jan 23, 2014 | 130.25 | 130.25 | 129.16 | 129.67 | 11,478,286 | -1.41(-1.08%) |
Jan 22, 2014 | 131.32 | 131.35 | 130.70 | 131.08 | 6,756,599 | -0.21(-0.16%) |
Jan 21, 2014 | 132.34 | 132.35 | 130.54 | 131.29 | 10,806,103 | -0.28(-0.21%) |
Jan 17, 2014 | 131.34 | 131.57 | 131.57 | 131.57 | 9,992,979 | +0.19(+0.14%) |
Jan 16, 2014 | 131.58 | 131.67 | 131.02 | 131.39 | 6,453,221 | -0.47(-0.36%) |
Jan 15, 2014 | 130.96 | 132.04 | 130.96 | 131.86 | 9,711,031 | +0.90(+0.69%) |
Jan 14, 2014 | 130.39 | 130.98 | 130.10 | 130.96 | 9,154,475 | +0.97(+0.75%) |
Jan 13, 2014 | 131.32 | 131.63 | 129.91 | 129.99 | 13,324,627 | -1.55(-1.18%) |
Jan 10, 2014 | 131.85 | 131.96 | 131.02 | 131.55 | 9,357,043 | -0.01(-0.01%) |
Jan 09, 2014 | 132.16 | 132.19 | 131.02 | 131.55 | 10,249,865 | -0.13(-0.10%) |
Jan 08, 2014 | 131.96 | 132.07 | 131.33 | 131.68 | 11,806,108 | -0.50(-0.38%) |
Jan 07, 2014 | 131.93 | 132.44 | 131.82 | 132.18 | 6,723,231 | +0.87(+0.66%) |
Jan 06, 2014 | 132.19 | 132.25 | 131.17 | 131.31 | 9,293,641 | -0.40(-0.30%) |
Jan 03, 2014 | 131.72 | 132.10 | 131.43 | 131.72 | 7,647,746 | +0.22(+0.17%) |
Jan 02, 2014 | 132.03 | 132.21 | 131.27 | 131.49 | 11,596,003 | -1.09(-0.82%) |
Dec 31, 2013 | 132.16 | 132.58 | 132.58 | 132.58 | 7,073,853 | +0.71(+0.53%) |
Dec 30, 2013 | 131.84 | 131.95 | 131.72 | 131.88 | 5,046,320 | +0.10(+0.07%) |
Dec 27, 2013 | 132.01 | 132.14 | 131.58 | 131.78 | 7,709,638 | +0.01(+0.01%) |
Dec 26, 2013 | 131.08 | 131.79 | 131.07 | 131.77 | 6,189,339 | +1.04(+0.80%) |
Dec 24, 2013 | 130.38 | 130.81 | 130.27 | 130.73 | 3,072,751 | +0.43(+0.33%) |
Dec 23, 2013 | 130.26 | 130.48 | 130.06 | 130.30 | 6,229,861 | +0.49(+0.38%) |
Dec 20, 2013 | 129.50 | 130.22 | 129.49 | 129.81 | 9,957,915 | +0.42(+0.33%) |
Dec 19, 2013 | 129.05 | 129.49 | 128.91 | 129.39 | 9,406,300 | +0.10(+0.07%) |
Dec 18, 2013 | 127.21 | 129.31 | 126.37 | 129.29 | 19,158,976 | +2.38(+1.88%) |
Dec 17, 2013 | 127.30 | 127.32 | 126.60 | 126.91 | 7,506,195 | -0.10(-0.08%) |
Dec 16, 2013 | 126.56 | 127.38 | 126.49 | 127.00 | 8,853,423 | +1.00(+0.79%) |
Dec 13, 2013 | 125.93 | 126.26 | 125.57 | 126.01 | 11,118,138 | +0.14(+0.11%) |
Dec 12, 2013 | 126.45 | 126.63 | 125.55 | 125.86 | 8,853,171 | -0.67(-0.53%) |
Dec 11, 2013 | 127.76 | 127.81 | 126.47 | 126.53 | 9,876,297 | -1.13(-0.88%) |
Dec 10, 2013 | 127.72 | 128.04 | 127.60 | 127.66 | 4,892,477 | -0.41(-0.32%) |
Dec 09, 2013 | 128.08 | 128.31 | 127.97 | 128.07 | 4,949,072 | +0.06(+0.04%) |
Dec 06, 2013 | 127.51 | 128.03 | 127.19 | 128.01 | 7,940,387 | +1.63(+1.29%) |
Dec 05, 2013 | 126.65 | 127.00 | 126.29 | 126.38 | 7,284,568 | -0.51(-0.40%) |
Dec 04, 2013 | 126.65 | 127.50 | 126.15 | 126.89 | 8,929,457 | -0.18(-0.14%) |
Dec 03, 2013 | 127.27 | 127.58 | 126.65 | 127.08 | 11,148,714 | -0.74(-0.58%) |
Dec 02, 2013 | 128.49 | 128.56 | 127.65 | 127.82 | 7,075,747 | -0.64(-0.50%) |
Nov 29, 2013 | 128.77 | 129.15 | 128.35 | 128.46 | 3,613,082 | -0.10(-0.08%) |
Nov 27, 2013 | 128.52 | 128.64 | 128.21 | 128.56 | 7,848,138 | +0.28(+0.22%) |
Nov 26, 2013 | 128.32 | 128.66 | 128.25 | 128.28 | 6,544,973 | -0.09(-0.07%) |
Nov 25, 2013 | 128.53 | 128.56 | 128.12 | 128.37 | 6,398,752 | +0.17(+0.13%) |
Nov 22, 2013 | 127.75 | 128.23 | 127.47 | 128.20 | 5,589,122 | +0.43(+0.34%) |
Nov 21, 2013 | 127.32 | 127.79 | 127.22 | 127.77 | 5,705,994 | +0.87(+0.69%) |
Nov 20, 2013 | 127.53 | 127.79 | 126.57 | 126.90 | 10,492,956 | -0.45(-0.35%) |
Nov 19, 2013 | 127.55 | 127.83 | 127.16 | 127.35 | 6,259,212 | -0.09(-0.07%) |
Nov 18, 2013 | 127.65 | 127.84 | 127.14 | 127.44 | 6,547,181 | +0.11(+0.09%) |
Nov 15, 2013 | 126.74 | 127.33 | 126.67 | 127.33 | 8,170,019 | +0.69(+0.55%) |
Nov 14, 2013 | 126.13 | 126.69 | 126.01 | 126.63 | 8,687,268 | +1.08(+0.86%) |
Nov 12, 2013 | 125.59 | 125.83 | 125.15 | 125.55 | 5,131,816 | -0.19(-0.15%) |
Nov 11, 2013 | 125.51 | 125.83 | 125.37 | 125.74 | 4,757,146 | +0.10(+0.08%) |
Nov 08, 2013 | 124.18 | 125.64 | 124.12 | 125.64 | 9,525,229 | +1.31(+1.05%) |
Nov 07, 2013 | 125.83 | 125.89 | 124.20 | 124.33 | 12,770,966 | -1.09(-0.87%) |
Nov 06, 2013 | 124.84 | 125.48 | 124.75 | 125.43 | 9,409,227 | +1.06(+0.85%) |
Nov 05, 2013 | 123.88 | 124.60 | 123.55 | 124.36 | 6,693,721 | -0.14(-0.11%) |
Nov 04, 2013 | 124.66 | 124.74 | 124.08 | 124.50 | 5,066,619 | +0.16(+0.13%) |
Nov 01, 2013 | 124.12 | 124.57 | 123.72 | 124.34 | 7,408,159 | +0.45(+0.37%) |
Oct 31, 2013 | 124.14 | 124.60 | 123.73 | 123.89 | 9,911,346 | -0.46(-0.37%) |
Oct 30, 2013 | 125.04 | 125.15 | 123.95 | 124.35 | 7,630,324 | -0.50(-0.40%) |
Oct 29, 2013 | 124.22 | 124.85 | 124.15 | 124.85 | 7,243,138 | +0.90(+0.73%) |
Oct 28, 2013 | 123.81 | 124.17 | 123.65 | 123.95 | 6,225,380 | -0.06(-0.05%) |
Oct 25, 2013 | 123.58 | 124.01 | 123.49 | 124.01 | 5,724,335 | +0.52(+0.42%) |
Oct 24, 2013 | 123.01 | 123.62 | 122.94 | 123.50 | 6,475,627 | +0.78(+0.64%) |
Oct 23, 2013 | 122.71 | 122.88 | 122.31 | 122.71 | 6,803,983 | -0.34(-0.28%) |
Oct 22, 2013 | 122.88 | 123.54 | 122.71 | 123.06 | 9,401,579 | +0.57(+0.47%) |
Oct 21, 2013 | 122.37 | 122.67 | 122.28 | 122.48 | 4,493,520 | -0.06(-0.05%) |
Oct 18, 2013 | 122.59 | 122.70 | 121.98 | 122.54 | 9,670,992 | +0.23(+0.19%) |
Oct 17, 2013 | 121.22 | 122.39 | 121.17 | 122.31 | 12,443,596 | -0.03(-0.03%) |
Oct 16, 2013 | 121.42 | 122.37 | 121.32 | 122.34 | 10,894,973 | +1.74(+1.44%) |
Oct 15, 2013 | 121.61 | 121.77 | 120.60 | 120.60 | 10,173,351 | -1.16(-0.96%) |
Oct 14, 2013 | 120.48 | 121.83 | 120.39 | 121.77 | 8,102,403 | +0.50(+0.41%) |
Oct 11, 2013 | 120.27 | 121.30 | 120.14 | 121.26 | 10,272,413 | +0.96(+0.80%) |
Oct 10, 2013 | 118.85 | 120.34 | 118.81 | 120.30 | 16,017,808 | +2.53(+2.15%) |
Oct 09, 2013 | 117.69 | 118.19 | 117.11 | 117.77 | 13,897,828 | +0.20(+0.17%) |
Oct 08, 2013 | 118.74 | 118.85 | 117.54 | 117.57 | 13,016,557 | -1.17(-0.99%) |
Oct 07, 2013 | 118.83 | 119.41 | 118.67 | 118.74 | 7,596,340 | -1.14(-0.95%) |
Oct 04, 2013 | 119.28 | 119.98 | 119.08 | 119.88 | 8,618,271 | +0.60(+0.51%) |
Oct 03, 2013 | 120.06 | 120.14 | 118.87 | 119.27 | 13,357,376 | -1.04(-0.87%) |
Oct 02, 2013 | 120.25 | 120.41 | 119.65 | 120.31 | 10,930,186 | -0.51(-0.42%) |
Oct 01, 2013 | 120.33 | 120.94 | 120.15 | 120.83 | 10,545,697 | -0.47(-0.39%) |
Sep 27, 2013 | 121.37 | 121.48 | 120.94 | 121.30 | 8,589,521 | -0.59(-0.48%) |
Sep 26, 2013 | 121.69 | 122.36 | 121.50 | 121.89 | 6,233,558 | +0.42(+0.35%) |
Sep 25, 2013 | 122.13 | 122.16 | 121.28 | 121.46 | 8,944,575 | -0.51(-0.42%) |
Sep 24, 2013 | 122.51 | 122.74 | 121.89 | 121.97 | 5,877,885 | -0.52(-0.42%) |
Sep 23, 2013 | 122.81 | 122.98 | 122.18 | 122.49 | 10,781,167 | -0.47(-0.38%) |
Sep 20, 2013 | 124.44 | 124.47 | 122.96 | 122.96 | 11,771,925 | -1.37(-1.10%) |
Sep 19, 2013 | 124.77 | 124.81 | 124.25 | 124.33 | 9,477,937 | -0.29(-0.24%) |
Sep 18, 2013 | 123.41 | 124.92 | 123.00 | 124.62 | 11,586,415 | +1.11(+0.90%) |
Sep 17, 2013 | 123.29 | 123.68 | 123.26 | 123.51 | 5,463,298 | +0.28(+0.23%) |
Sep 16, 2013 | 123.63 | 123.66 | 123.01 | 123.23 | 8,383,290 | +0.99(+0.81%) |
Sep 13, 2013 | 121.96 | 122.32 | 121.86 | 122.24 | 6,072,250 | +0.53(+0.43%) |
Sep 12, 2013 | 121.95 | 122.01 | 121.51 | 121.71 | 6,819,597 | -0.10(-0.08%) |
Sep 11, 2013 | 120.75 | 121.83 | 120.71 | 121.81 | 8,814,320 | +1.08(+0.90%) |
Sep 10, 2013 | 120.47 | 120.75 | 120.18 | 120.72 | 7,418,294 | +1.05(+0.88%) |
Sep 09, 2013 | 118.90 | 119.92 | 118.89 | 119.67 | 5,463,557 | +1.10(+0.93%) |
Sep 06, 2013 | 119.06 | 119.28 | 117.53 | 118.58 | 11,318,266 | -0.02(-0.02%) |
Sep 05, 2013 | 118.65 | 119.06 | 118.52 | 118.60 | 7,561,849 | -0.05(-0.04%) |
Sep 04, 2013 | 117.73 | 118.83 | 117.57 | 118.65 | 5,753,140 | +0.85(+0.72%) |
Sep 03, 2013 | 118.41 | 118.67 | 117.40 | 117.80 | 6,825,667 | +0.21(+0.18%) |
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,008 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,308 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,624 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,773 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,903 | -0.49(-0.41%) |
Aug 23, 2013 | 118.97 | 119.31 | 118.55 | 119.17 | 12,072,229 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,634 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,622 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,735 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,191 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,032 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,583 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,321 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,129 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,409 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,314 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,896 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,284 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,861 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,754 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,756 | +0.25(+0.20%) |
Aug 01, 2013 | 123.67 | 123.89 | 123.50 | 123.67 | 6,142,463 | +0.83(+0.68%) |
Jul 31, 2013 | 123.06 | 123.78 | 122.62 | 122.84 | 14,854,679 | -0.06(-0.04%) |
Jul 30, 2013 | 123.28 | 123.43 | 122.51 | 122.89 | 5,307,986 | -0.02(-0.01%) |
Jul 29, 2013 | 122.86 | 123.08 | 122.53 | 122.91 | 3,267,864 | -0.18(-0.15%) |
Jul 26, 2013 | 122.55 | 123.16 | 121.91 | 123.09 | 4,865,525 | +0.03(+0.03%) |
Jul 25, 2013 | 122.60 | 123.16 | 122.33 | 123.06 | 6,911,912 | +0.02(+0.01%) |
Jul 24, 2013 | 123.45 | 123.52 | 122.66 | 123.05 | 4,908,172 | -0.21(-0.17%) |
Jul 23, 2013 | 123.42 | 123.50 | 123.03 | 123.25 | 4,277,823 | +0.20(+0.16%) |
Jul 22, 2013 | 122.98 | 123.30 | 122.81 | 123.05 | 3,990,710 | -0.01(-0.01%) |
Jul 19, 2013 | 122.87 | 123.08 | 122.62 | 123.06 | 6,087,721 | -0.17(-0.14%) |
Jul 18, 2013 | 122.95 | 123.55 | 122.62 | 123.24 | 8,594,310 | +0.79(+0.64%) |
Jul 17, 2013 | 122.68 | 122.85 | 122.31 | 122.45 | 8,199,889 | +0.04(+0.03%) |
Jul 16, 2013 | 122.65 | 122.76 | 122.12 | 122.41 | 4,531,036 | -0.27(-0.22%) |
Jul 15, 2013 | 122.62 | 122.86 | 122.43 | 122.68 | 3,468,428 | +0.37(+0.30%) |
Jul 12, 2013 | 122.51 | 122.78 | 122.08 | 122.31 | 8,004,117 | -0.17(-0.14%) |
Jul 11, 2013 | 122.45 | 122.66 | 121.94 | 122.47 | 7,371,948 | +1.33(+1.09%) |
Jul 10, 2013 | 121.20 | 121.61 | 120.87 | 121.15 | 7,646,378 | -0.06(-0.05%) |
Jul 09, 2013 | 121.15 | 121.37 | 120.89 | 121.21 | 6,554,889 | +0.61(+0.51%) |
Jul 08, 2013 | 120.41 | 120.93 | 120.33 | 120.60 | 6,196,307 | +0.79(+0.66%) |
Jul 05, 2013 | 119.57 | 119.86 | 118.53 | 119.81 | 6,968,932 | +1.17(+0.99%) |
Jul 03, 2013 | 117.75 | 118.98 | 117.61 | 118.63 | 3,276,242 | +0.48(+0.41%) |
Jul 02, 2013 | 118.33 | 119.17 | 117.73 | 118.15 | 6,143,502 | -0.39(-0.33%) |
Jul 01, 2013 | 118.62 | 119.40 | 118.38 | 118.54 | 6,171,205 | +0.69(+0.59%) |
Jun 28, 2013 | 118.46 | 119.02 | 117.78 | 117.85 | 8,470,737 | -0.19(-0.16%) |
Jun 26, 2013 | 117.65 | 118.26 | 117.39 | 118.04 | 7,974,498 | +1.18(+1.01%) |
Jun 25, 2013 | 116.94 | 117.25 | 116.32 | 116.86 | 9,548,733 | +0.81(+0.70%) |
Jun 24, 2013 | 116.09 | 116.96 | 115.77 | 116.05 | 17,810,064 | -1.15(-0.98%) |
Jun 21, 2013 | 117.44 | 117.64 | 116.25 | 117.20 | 13,825,969 | +0.12(+0.10%) |
Jun 20, 2013 | 118.87 | 118.90 | 116.85 | 117.08 | 18,041,512 | -2.79(-2.32%) |
Jun 19, 2013 | 121.33 | 121.55 | 119.83 | 119.86 | 11,525,707 | -1.59(-1.31%) |
Jun 18, 2013 | 120.55 | 121.67 | 120.52 | 121.46 | 6,060,056 | +1.05(+0.87%) |
Jun 17, 2013 | 120.29 | 121.05 | 119.83 | 120.41 | 8,436,379 | +0.89(+0.74%) |
Jun 14, 2013 | 120.27 | 120.59 | 119.31 | 119.52 | 5,849,055 | -0.87(-0.72%) |
Jun 13, 2013 | 118.79 | 120.58 | 118.59 | 120.39 | 7,825,186 | +1.51(+1.27%) |
Jun 12, 2013 | 120.73 | 120.86 | 118.76 | 118.89 | 8,697,475 | -1.06(-0.89%) |
Jun 11, 2013 | 119.86 | 120.92 | 119.56 | 119.95 | 8,839,282 | -0.80(-0.66%) |
Jun 10, 2013 | 121.21 | 121.28 | 120.57 | 120.75 | 6,198,798 | -0.09(-0.07%) |
Jun 07, 2013 | 119.92 | 120.94 | 119.56 | 120.84 | 10,195,605 | +1.64(+1.38%) |
Jun 06, 2013 | 118.51 | 119.21 | 117.66 | 119.20 | 19,103,376 | +0.75(+0.63%) |
Jun 05, 2013 | 119.97 | 120.13 | 118.44 | 118.45 | 11,882,043 | -1.85(-1.54%) |
Jun 04, 2013 | 120.79 | 121.31 | 119.65 | 120.30 | 10,029,319 | -0.53(-0.44%) |