Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 137.58 | 138.43 | 137.16 | 138.05 | 2,279,066 | +0.54(+0.40%) |
Jun 27, 2014 | 137.89 | 138.22 | 137.16 | 137.50 | 3,773,684 | -1.01(-0.73%) |
Jun 26, 2014 | 137.68 | 138.60 | 137.16 | 138.52 | 2,584,986 | -0.31(-0.22%) |
Jun 25, 2014 | 138.36 | 139.35 | 138.01 | 138.82 | 1,939,223 | +0.12(+0.09%) |
Jun 24, 2014 | 139.79 | 140.61 | 138.47 | 138.70 | 1,932,635 | -1.66(-1.18%) |
Jun 23, 2014 | 140.31 | 140.67 | 139.50 | 140.35 | 2,108,728 | +0.33(+0.24%) |
Jun 20, 2014 | 140.42 | 141.05 | 139.68 | 140.03 | 5,686,431 | +0.09(+0.07%) |
Jun 19, 2014 | 140.16 | 140.29 | 139.28 | 139.93 | 2,777,287 | -0.11(-0.08%) |
Jun 18, 2014 | 138.42 | 140.24 | 137.92 | 140.04 | 3,483,495 | +1.35(+0.97%) |
Jun 17, 2014 | 136.56 | 139.13 | 136.41 | 138.69 | 2,955,448 | +1.95(+1.43%) |
Jun 16, 2014 | 136.46 | 137.30 | 135.58 | 136.74 | 1,963,062 | -0.03(-0.02%) |
Jun 13, 2014 | 137.00 | 137.74 | 136.38 | 136.77 | 2,136,038 | -0.06(-0.04%) |
Jun 12, 2014 | 136.66 | 137.40 | 136.05 | 136.83 | 2,773,328 | +0.44(+0.32%) |
Jun 11, 2014 | 136.11 | 136.99 | 135.78 | 136.39 | 2,411,625 | -0.77(-0.56%) |
Jun 10, 2014 | 136.74 | 137.90 | 136.43 | 137.16 | 2,027,275 | +0.14(+0.10%) |
Jun 06, 2014 | 134.30 | 137.07 | 134.30 | 137.02 | 4,218,666 | +2.98(+2.22%) |
Jun 05, 2014 | 134.16 | 134.74 | 133.20 | 134.04 | 2,254,972 | +0.16(+0.12%) |
Jun 04, 2014 | 133.10 | 134.16 | 132.62 | 133.88 | 2,530,634 | +0.49(+0.37%) |
Jun 03, 2014 | 131.79 | 133.50 | 131.32 | 133.40 | 2,913,842 | +1.46(+1.11%) |
Jun 02, 2014 | 131.73 | 132.08 | 130.19 | 131.94 | 2,577,907 | +0.18(+0.14%) |
May 30, 2014 | 132.26 | 132.44 | 131.22 | 131.76 | 2,710,815 | -0.77(-0.58%) |
May 29, 2014 | 132.85 | 133.56 | 131.60 | 132.52 | 2,135,144 | -0.37(-0.28%) |
May 28, 2014 | 132.66 | 133.24 | 131.73 | 132.89 | 2,250,195 | -0.03(-0.02%) |
May 27, 2014 | 132.38 | 134.28 | 131.94 | 132.92 | 3,954,027 | +1.32(+1.01%) |
May 23, 2014 | 131.39 | 131.59 | 131.59 | 131.59 | 1,472,893 | +0.12(+0.09%) |
May 22, 2014 | 130.60 | 131.71 | 130.35 | 131.47 | 1,352,889 | +0.54(+0.41%) |
May 21, 2014 | 129.13 | 131.26 | 129.11 | 130.93 | 5,113,990 | +2.47(+1.92%) |
May 20, 2014 | 129.39 | 129.75 | 127.86 | 128.47 | 2,442,425 | -1.08(-0.84%) |
May 19, 2014 | 128.38 | 129.81 | 128.19 | 129.55 | 1,948,123 | +1.02(+0.79%) |
May 16, 2014 | 127.86 | 128.97 | 127.23 | 128.53 | 3,463,872 | -0.17(-0.13%) |
May 15, 2014 | 130.39 | 130.61 | 128.11 | 128.70 | 3,354,339 | -2.31(-1.76%) |
May 14, 2014 | 131.63 | 132.19 | 130.87 | 131.01 | 2,590,785 | -0.68(-0.52%) |
May 13, 2014 | 131.10 | 132.20 | 130.75 | 131.69 | 2,307,181 | +0.60(+0.46%) |
May 12, 2014 | 129.75 | 131.42 | 129.75 | 131.09 | 2,734,403 | +1.93(+1.50%) |
May 09, 2014 | 129.47 | 129.74 | 127.91 | 129.16 | 3,209,418 | -0.16(-0.13%) |
May 08, 2014 | 127.98 | 130.00 | 127.52 | 129.33 | 3,309,182 | +1.54(+1.21%) |
May 07, 2014 | 127.69 | 128.43 | 126.30 | 127.78 | 3,951,017 | +0.81(+0.63%) |
May 06, 2014 | 128.05 | 128.05 | 126.68 | 126.98 | 3,609,063 | -1.49(-1.16%) |
May 05, 2014 | 128.59 | 128.92 | 126.96 | 128.47 | 3,662,070 | -2.08(-1.59%) |
May 02, 2014 | 131.84 | 132.98 | 130.29 | 130.54 | 3,118,722 | -1.22(-0.93%) |
May 01, 2014 | 131.30 | 132.28 | 131.22 | 131.77 | 2,518,449 | +0.45(+0.34%) |
Apr 30, 2014 | 130.13 | 131.76 | 129.98 | 131.32 | 3,341,664 | +1.30(+1.00%) |
Apr 29, 2014 | 129.02 | 130.13 | 128.70 | 130.02 | 2,582,575 | +1.40(+1.09%) |
Apr 28, 2014 | 130.31 | 130.50 | 126.53 | 128.62 | 4,671,243 | -1.40(-1.07%) |
Apr 25, 2014 | 131.86 | 132.10 | 129.75 | 130.02 | 4,018,925 | -2.14(-1.62%) |
Apr 24, 2014 | 132.32 | 133.20 | 131.95 | 132.16 | 3,527,472 | +0.33(+0.25%) |
Apr 23, 2014 | 131.68 | 132.24 | 130.87 | 131.83 | 2,437,554 | -0.01(-0.01%) |
Apr 22, 2014 | 129.53 | 132.13 | 129.22 | 131.84 | 5,503,381 | +2.19(+1.69%) |
Apr 21, 2014 | 129.41 | 130.04 | 128.37 | 129.66 | 5,501,696 | +0.30(+0.23%) |
Apr 17, 2014 | 132.31 | 129.36 | 129.36 | 129.36 | 5,507,466 | +0.18(+0.14%) |
Apr 16, 2014 | 128.46 | 129.24 | 127.45 | 129.18 | 3,855,345 | +1.89(+1.48%) |
Apr 15, 2014 | 127.36 | 128.19 | 125.79 | 127.29 | 4,402,546 | +0.15(+0.12%) |
Apr 14, 2014 | 127.19 | 127.46 | 126.06 | 127.14 | 3,694,781 | +1.66(+1.32%) |
Apr 11, 2014 | 126.90 | 126.94 | 124.60 | 125.48 | 7,864,267 | -2.68(-2.09%) |
Apr 10, 2014 | 130.16 | 130.54 | 128.02 | 128.16 | 5,836,759 | -1.79(-1.38%) |
Apr 09, 2014 | 129.09 | 130.64 | 128.52 | 129.95 | 4,866,339 | +1.31(+1.02%) |
Apr 08, 2014 | 130.40 | 130.44 | 127.75 | 128.64 | 8,321,811 | -1.64(-1.26%) |
Apr 07, 2014 | 133.89 | 134.09 | 130.18 | 130.28 | 5,634,671 | -3.84(-2.87%) |
Apr 04, 2014 | 137.22 | 137.25 | 133.81 | 134.13 | 3,976,689 | -2.34(-1.72%) |
Apr 03, 2014 | 137.47 | 137.77 | 135.57 | 136.47 | 2,807,322 | -0.97(-0.71%) |
Apr 02, 2014 | 136.31 | 137.66 | 136.17 | 137.44 | 2,903,761 | +1.11(+0.81%) |
Apr 01, 2014 | 135.38 | 136.63 | 134.93 | 136.33 | 4,043,483 | +1.70(+1.26%) |
Mar 31, 2014 | 134.11 | 134.87 | 133.29 | 134.63 | 3,015,411 | +1.27(+0.95%) |
Mar 28, 2014 | 133.28 | 134.91 | 132.52 | 133.35 | 3,201,474 | +0.01(+0.01%) |
Mar 27, 2014 | 132.94 | 134.18 | 132.10 | 133.34 | 4,697,228 | +0.46(+0.35%) |
Mar 26, 2014 | 135.36 | 135.57 | 132.88 | 132.88 | 3,141,932 | -1.25(-0.93%) |
Mar 25, 2014 | 136.88 | 137.56 | 133.76 | 134.13 | 5,387,397 | -2.03(-1.49%) |
Mar 24, 2014 | 137.32 | 138.02 | 135.65 | 136.16 | 3,300,101 | -1.01(-0.74%) |
Mar 21, 2014 | 139.43 | 139.68 | 137.14 | 137.17 | 5,836,347 | -1.86(-1.34%) |
Mar 20, 2014 | 137.94 | 140.05 | 137.44 | 139.04 | 4,803,620 | +0.85(+0.62%) |
Mar 19, 2014 | 138.44 | 139.81 | 137.05 | 138.19 | 4,026,228 | +0.07(+0.05%) |
Mar 18, 2014 | 137.44 | 138.86 | 137.22 | 138.11 | 2,341,084 | +1.03(+0.75%) |
Mar 17, 2014 | 136.71 | 138.69 | 136.66 | 137.08 | 3,891,947 | +1.22(+0.90%) |
Mar 14, 2014 | 137.13 | 137.54 | 135.60 | 135.86 | 3,361,599 | -1.11(-0.81%) |
Mar 13, 2014 | 140.07 | 140.70 | 136.86 | 136.97 | 4,138,437 | -2.48(-1.78%) |
Mar 12, 2014 | 138.97 | 139.67 | 137.88 | 139.45 | 3,102,917 | -0.14(-0.10%) |
Mar 11, 2014 | 142.93 | 142.93 | 139.56 | 139.59 | 4,663,394 | -2.97(-2.09%) |
Mar 10, 2014 | 142.64 | 143.37 | 141.71 | 142.56 | 2,652,039 | -0.62(-0.43%) |
Mar 07, 2014 | 142.95 | 144.27 | 142.24 | 143.18 | 4,984,656 | +1.36(+0.96%) |
Mar 06, 2014 | 141.91 | 142.97 | 141.73 | 141.82 | 4,141,974 | +0.57(+0.41%) |
Mar 05, 2014 | 138.69 | 142.06 | 138.24 | 141.24 | 5,403,142 | +2.60(+1.88%) |
Mar 04, 2014 | 136.92 | 138.66 | 136.56 | 138.64 | 4,138,596 | +3.28(+2.42%) |
Mar 03, 2014 | 134.93 | 135.83 | 134.47 | 135.36 | 3,800,587 | -1.41(-1.03%) |
Feb 28, 2014 | 135.42 | 137.89 | 135.22 | 136.76 | 5,223,558 | +0.88(+0.65%) |
Feb 27, 2014 | 133.65 | 136.22 | 133.39 | 135.88 | 4,632,820 | +2.12(+1.58%) |
Feb 26, 2014 | 134.14 | 134.66 | 132.10 | 133.76 | 4,841,874 | -0.11(-0.08%) |
Feb 25, 2014 | 136.03 | 136.18 | 133.61 | 133.87 | 4,494,212 | -2.51(-1.84%) |
Feb 24, 2014 | 134.66 | 137.09 | 134.63 | 136.38 | 3,959,654 | +1.67(+1.24%) |
Feb 21, 2014 | 134.54 | 135.65 | 134.42 | 134.71 | 3,177,015 | +0.00(+0.00%) |
Feb 20, 2014 | 133.88 | 135.09 | 133.21 | 134.71 | 3,212,156 | +1.01(+0.76%) |
Feb 19, 2014 | 134.22 | 136.08 | 133.46 | 133.69 | 4,481,118 | -1.14(-0.84%) |
Feb 18, 2014 | 134.33 | 135.60 | 134.07 | 134.83 | 4,151,847 | +0.76(+0.57%) |
Feb 14, 2014 | 133.75 | 134.07 | 134.07 | 134.07 | 4,015,097 | -0.28(-0.21%) |
Feb 13, 2014 | 133.11 | 134.62 | 132.74 | 134.35 | 3,809,392 | +0.46(+0.34%) |
Feb 12, 2014 | 134.71 | 135.30 | 133.67 | 133.89 | 3,720,388 | -0.73(-0.54%) |
Feb 11, 2014 | 132.01 | 135.08 | 131.28 | 134.62 | 6,100,695 | +2.78(+2.11%) |
Feb 10, 2014 | 131.86 | 132.47 | 131.25 | 131.84 | 4,178,384 | -0.76(-0.57%) |
Feb 07, 2014 | 133.30 | 133.40 | 131.24 | 132.60 | 6,110,634 | +0.15(+0.11%) |
Feb 06, 2014 | 131.97 | 132.66 | 131.10 | 132.46 | 4,638,021 | +1.09(+0.83%) |
Feb 05, 2014 | 131.50 | 133.19 | 131.28 | 131.37 | 3,923,424 | -1.10(-0.83%) |
Feb 04, 2014 | 131.76 | 133.13 | 130.90 | 132.46 | 4,086,763 | +1.59(+1.21%) |
Feb 03, 2014 | 135.24 | 135.54 | 130.83 | 130.87 | 6,202,762 | -3.52(-2.62%) |
Jan 31, 2014 | 134.13 | 135.92 | 133.72 | 134.40 | 4,177,628 | -1.41(-1.04%) |
Jan 30, 2014 | 135.39 | 136.07 | 134.76 | 135.80 | 3,445,190 | +1.59(+1.18%) |
Jan 29, 2014 | 134.27 | 136.02 | 133.99 | 134.22 | 4,241,641 | -1.92(-1.41%) |
Jan 28, 2014 | 135.14 | 136.38 | 134.78 | 136.14 | 3,870,425 | +1.28(+0.95%) |
Jan 27, 2014 | 136.82 | 137.25 | 133.83 | 134.86 | 6,823,416 | -2.42(-1.76%) |
Jan 24, 2014 | 138.01 | 139.18 | 136.93 | 137.28 | 5,106,983 | -2.55(-1.82%) |
Jan 23, 2014 | 141.19 | 141.19 | 138.41 | 139.82 | 4,857,032 | -2.40(-1.69%) |
Jan 22, 2014 | 142.03 | 143.01 | 141.49 | 142.22 | 3,024,515 | +0.39(+0.28%) |
Jan 21, 2014 | 143.39 | 143.79 | 140.31 | 141.83 | 6,275,465 | -2.52(-1.75%) |
Jan 17, 2014 | 143.31 | 144.35 | 144.35 | 144.35 | 4,214,271 | +0.91(+0.63%) |
Jan 16, 2014 | 146.38 | 146.41 | 142.90 | 143.44 | 5,750,912 | -2.93(-2.00%) |
Jan 15, 2014 | 144.62 | 147.19 | 144.62 | 146.38 | 4,319,580 | +1.76(+1.22%) |
Jan 14, 2014 | 144.34 | 145.35 | 143.89 | 144.62 | 2,697,183 | +0.59(+0.41%) |
Jan 13, 2014 | 146.01 | 146.01 | 143.87 | 144.03 | 3,447,639 | -2.06(-1.41%) |
Jan 10, 2014 | 145.27 | 146.34 | 144.94 | 146.08 | 3,062,860 | +0.81(+0.56%) |
Jan 09, 2014 | 146.65 | 146.65 | 144.62 | 145.27 | 2,624,627 | -0.85(-0.58%) |
Jan 08, 2014 | 146.17 | 146.50 | 145.16 | 146.12 | 2,693,112 | +0.12(+0.08%) |
Jan 07, 2014 | 148.00 | 148.20 | 145.37 | 146.00 | 3,339,510 | -0.88(-0.60%) |
Jan 06, 2014 | 146.70 | 148.32 | 146.48 | 146.88 | 3,607,181 | +1.00(+0.68%) |
Jan 03, 2014 | 144.41 | 146.46 | 144.30 | 145.88 | 2,622,446 | +1.03(+0.71%) |
Jan 02, 2014 | 144.90 | 146.07 | 144.42 | 144.85 | 2,418,781 | -0.30(-0.21%) |
Dec 31, 2013 | 144.30 | 145.16 | 145.16 | 145.16 | 2,031,911 | +1.25(+0.87%) |
Dec 30, 2013 | 144.53 | 145.04 | 143.52 | 143.90 | 1,471,055 | -0.51(-0.35%) |
Dec 27, 2013 | 144.44 | 144.49 | 143.77 | 144.41 | 2,096,640 | -0.08(-0.06%) |
Dec 26, 2013 | 144.62 | 144.75 | 143.45 | 144.49 | 1,611,994 | +0.24(+0.16%) |
Dec 24, 2013 | 144.67 | 144.68 | 143.66 | 144.25 | 954,089 | -0.25(-0.18%) |
Dec 23, 2013 | 144.03 | 144.69 | 143.71 | 144.51 | 1,935,786 | +1.07(+0.75%) |
Dec 20, 2013 | 143.03 | 143.95 | 142.28 | 143.44 | 4,596,330 | +0.32(+0.22%) |
Dec 19, 2013 | 143.10 | 143.96 | 142.49 | 143.12 | 3,736,665 | -0.06(-0.04%) |
Dec 18, 2013 | 139.96 | 143.24 | 139.20 | 143.17 | 5,506,463 | +3.56(+2.55%) |
Dec 17, 2013 | 140.25 | 140.25 | 138.97 | 139.61 | 3,488,523 | -0.38(-0.27%) |
Dec 16, 2013 | 138.65 | 140.43 | 138.47 | 139.99 | 3,624,019 | +2.10(+1.52%) |
Dec 13, 2013 | 138.06 | 138.62 | 137.25 | 137.89 | 3,041,564 | +0.05(+0.04%) |
Dec 12, 2013 | 136.36 | 138.36 | 136.36 | 137.84 | 3,548,307 | +0.60(+0.44%) |
Dec 11, 2013 | 138.85 | 139.07 | 136.86 | 137.25 | 3,627,577 | -1.74(-1.25%) |
Dec 10, 2013 | 137.18 | 141.01 | 137.18 | 138.99 | 5,154,406 | +1.69(+1.23%) |
Dec 09, 2013 | 137.39 | 138.50 | 136.62 | 137.30 | 3,162,189 | +0.38(+0.27%) |
Dec 06, 2013 | 137.23 | 137.54 | 134.93 | 136.93 | 3,310,790 | +1.35(+1.00%) |
Dec 05, 2013 | 137.09 | 137.54 | 135.40 | 135.57 | 4,350,531 | -2.57(-1.86%) |
Dec 04, 2013 | 137.01 | 139.15 | 137.01 | 138.15 | 2,843,076 | +0.53(+0.39%) |
Dec 03, 2013 | 138.47 | 139.51 | 137.50 | 137.61 | 4,001,468 | -1.37(-0.98%) |
Dec 02, 2013 | 139.11 | 140.50 | 138.13 | 138.98 | 3,811,208 | +0.64(+0.46%) |
Nov 29, 2013 | 137.48 | 139.52 | 137.32 | 138.34 | 2,465,241 | +0.59(+0.43%) |
Nov 27, 2013 | 137.61 | 138.24 | 136.65 | 137.75 | 2,790,955 | +0.60(+0.44%) |
Nov 26, 2013 | 138.23 | 139.32 | 137.12 | 137.16 | 3,599,439 | -1.18(-0.85%) |
Nov 25, 2013 | 137.53 | 139.16 | 137.53 | 138.33 | 3,799,551 | +1.13(+0.82%) |
Nov 22, 2013 | 136.12 | 137.32 | 135.11 | 137.20 | 3,284,495 | +0.84(+0.62%) |
Nov 21, 2013 | 134.88 | 136.56 | 134.68 | 136.36 | 3,869,686 | +1.69(+1.25%) |
Nov 20, 2013 | 136.11 | 136.51 | 134.56 | 134.67 | 3,422,092 | -1.31(-0.96%) |
Nov 19, 2013 | 135.38 | 137.12 | 135.19 | 135.98 | 3,295,940 | +0.75(+0.56%) |
Nov 18, 2013 | 134.46 | 136.84 | 134.02 | 135.23 | 4,355,360 | +1.05(+0.78%) |
Nov 15, 2013 | 133.19 | 135.02 | 133.19 | 134.18 | 3,271,096 | +0.98(+0.74%) |
Nov 14, 2013 | 133.49 | 133.82 | 132.56 | 133.20 | 4,468,510 | +0.21(+0.16%) |
Nov 13, 2013 | 132.04 | 133.62 | 131.57 | 132.99 | 4,158,719 | +0.04(+0.03%) |
Nov 12, 2013 | 133.12 | 134.17 | 132.33 | 132.95 | 2,743,981 | -0.78(-0.58%) |
Nov 11, 2013 | 132.63 | 134.47 | 132.36 | 133.73 | 2,804,407 | +0.55(+0.41%) |
Nov 08, 2013 | 130.91 | 133.60 | 130.50 | 133.18 | 4,724,371 | +2.88(+2.21%) |
Nov 07, 2013 | 133.89 | 134.03 | 130.27 | 130.30 | 4,276,291 | -3.17(-2.37%) |
Nov 06, 2013 | 132.66 | 134.10 | 132.49 | 133.47 | 4,402,611 | +1.28(+0.97%) |
Nov 05, 2013 | 131.96 | 132.74 | 131.23 | 132.18 | 3,094,273 | -0.99(-0.74%) |
Nov 04, 2013 | 132.57 | 133.24 | 131.89 | 133.17 | 2,095,258 | +0.91(+0.68%) |
Nov 01, 2013 | 131.43 | 132.72 | 131.18 | 132.27 | 3,355,260 | +0.97(+0.74%) |
Oct 31, 2013 | 132.30 | 133.33 | 131.29 | 131.29 | 3,411,752 | -0.97(-0.73%) |
Oct 30, 2013 | 132.68 | 133.01 | 131.53 | 132.27 | 2,870,436 | -0.05(-0.04%) |
Oct 29, 2013 | 132.28 | 133.13 | 131.42 | 132.31 | 4,535,714 | +0.54(+0.41%) |
Oct 28, 2013 | 132.22 | 132.38 | 130.80 | 131.78 | 4,093,918 | -0.52(-0.39%) |
Oct 25, 2013 | 130.59 | 132.42 | 130.52 | 132.30 | 4,560,107 | +1.74(+1.33%) |
Oct 24, 2013 | 130.14 | 130.88 | 129.64 | 130.56 | 3,173,931 | +1.81(+1.41%) |
Oct 23, 2013 | 128.98 | 129.03 | 127.78 | 128.75 | 3,326,436 | -1.23(-0.95%) |
Oct 22, 2013 | 131.12 | 131.17 | 129.15 | 129.98 | 3,968,555 | -0.43(-0.33%) |
Oct 21, 2013 | 129.51 | 131.12 | 129.16 | 130.41 | 3,296,926 | +0.88(+0.68%) |
Oct 18, 2013 | 129.65 | 130.35 | 127.88 | 129.52 | 6,105,051 | +0.30(+0.23%) |
Oct 17, 2013 | 127.72 | 129.94 | 127.32 | 129.22 | 9,198,975 | -3.21(-2.42%) |
Oct 16, 2013 | 129.43 | 132.63 | 128.55 | 132.43 | 4,460,549 | +3.77(+2.93%) |
Oct 15, 2013 | 130.44 | 130.62 | 128.56 | 128.66 | 3,721,651 | -1.49(-1.15%) |
Oct 14, 2013 | 129.14 | 130.53 | 128.55 | 130.15 | 2,972,748 | -0.44(-0.34%) |
Oct 11, 2013 | 129.36 | 131.00 | 128.57 | 130.59 | 3,828,770 | +1.62(+1.26%) |
Oct 10, 2013 | 128.00 | 129.16 | 127.33 | 128.97 | 4,457,019 | +2.91(+2.31%) |
Oct 09, 2013 | 125.34 | 126.77 | 124.74 | 126.06 | 3,953,486 | +1.14(+0.91%) |
Oct 08, 2013 | 126.20 | 127.20 | 124.88 | 124.92 | 3,573,827 | -0.98(-0.78%) |
Oct 07, 2013 | 126.65 | 127.49 | 125.88 | 125.90 | 3,200,870 | -1.88(-1.47%) |
Oct 04, 2013 | 128.21 | 128.35 | 127.40 | 127.78 | 3,663,208 | -0.24(-0.19%) |
Oct 03, 2013 | 129.47 | 129.91 | 126.89 | 128.02 | 3,613,664 | -1.49(-1.15%) |
Oct 02, 2013 | 128.71 | 130.25 | 128.57 | 129.51 | 2,971,591 | -0.27(-0.21%) |
Oct 01, 2013 | 129.66 | 130.85 | 128.60 | 129.78 | 2,986,306 | +0.64(+0.50%) |
Sep 30, 2013 | 128.73 | 129.89 | 127.79 | 129.13 | 3,430,899 | -1.34(-1.03%) |
Sep 27, 2013 | 131.16 | 131.37 | 130.13 | 130.47 | 4,514,114 | -1.99(-1.50%) |
Sep 26, 2013 | 132.96 | 133.80 | 131.44 | 132.46 | 3,321,311 | -0.02(-0.01%) |
Sep 25, 2013 | 133.25 | 133.38 | 131.70 | 132.48 | 4,422,745 | -0.54(-0.41%) |
Sep 24, 2013 | 135.10 | 135.82 | 133.02 | 133.02 | 4,124,255 | -1.86(-1.38%) |
Sep 23, 2013 | 137.27 | 137.50 | 134.44 | 134.88 | 5,865,851 | -3.67(-2.65%) |
Sep 20, 2013 | 137.12 | 138.55 | 133.88 | 138.55 | 25,012,718 | +1.61(+1.17%) |
Sep 19, 2013 | 138.50 | 138.75 | 136.21 | 136.94 | 4,330,065 | -0.23(-0.17%) |
Sep 18, 2013 | 135.90 | 138.01 | 135.20 | 137.17 | 4,172,510 | +0.52(+0.38%) |
Sep 17, 2013 | 136.46 | 136.78 | 135.21 | 136.65 | 3,231,543 | +0.32(+0.23%) |
Sep 16, 2013 | 135.67 | 137.59 | 134.96 | 136.33 | 4,360,077 | +2.47(+1.85%) |
Sep 13, 2013 | 134.17 | 134.44 | 133.01 | 133.86 | 2,734,591 | +0.53(+0.40%) |
Sep 12, 2013 | 134.54 | 134.93 | 133.10 | 133.33 | 3,233,278 | -1.40(-1.04%) |
Sep 11, 2013 | 134.62 | 135.32 | 133.68 | 134.72 | 2,731,038 | -0.06(-0.05%) |
Sep 10, 2013 | 133.03 | 135.11 | 132.68 | 134.79 | 6,437,936 | +4.61(+3.54%) |
Sep 09, 2013 | 128.48 | 130.35 | 128.28 | 130.18 | 2,597,993 | +2.31(+1.81%) |
Sep 06, 2013 | 128.13 | 128.72 | 125.22 | 127.87 | 3,018,835 | +0.40(+0.31%) |
Sep 05, 2013 | 127.32 | 129.00 | 126.98 | 127.47 | 2,990,697 | +0.35(+0.28%) |
Sep 04, 2013 | 126.32 | 128.35 | 125.98 | 127.12 | 2,684,691 | +0.80(+0.63%) |
Sep 03, 2013 | 126.09 | 127.36 | 125.30 | 126.32 | 3,015,771 | +2.15(+1.73%) |
Aug 30, 2013 | 125.51 | 125.68 | 123.52 | 124.17 | 2,737,049 | -1.22(-0.98%) |
Aug 29, 2013 | 124.36 | 126.25 | 124.14 | 125.39 | 2,575,795 | +0.54(+0.43%) |
Aug 28, 2013 | 124.88 | 125.82 | 123.61 | 124.86 | 2,865,525 | +0.20(+0.16%) |
Aug 27, 2013 | 126.69 | 127.34 | 124.42 | 124.66 | 4,511,538 | -3.80(-2.96%) |
Aug 26, 2013 | 128.87 | 130.74 | 128.34 | 128.46 | 2,314,078 | -0.61(-0.47%) |
Aug 23, 2013 | 129.83 | 129.99 | 128.54 | 129.07 | 1,844,636 | -0.62(-0.48%) |
Aug 22, 2013 | 128.38 | 129.89 | 127.89 | 129.69 | 2,820,141 | +1.87(+1.46%) |
Aug 21, 2013 | 129.17 | 129.54 | 127.33 | 127.81 | 3,738,833 | -1.99(-1.54%) |
Aug 20, 2013 | 129.12 | 130.19 | 128.36 | 129.81 | 2,814,256 | +0.76(+0.59%) |
Aug 19, 2013 | 130.31 | 130.81 | 128.97 | 129.05 | 2,718,381 | -1.65(-1.26%) |
Aug 16, 2013 | 130.39 | 132.03 | 130.19 | 130.70 | 2,488,518 | -0.07(-0.06%) |
Aug 15, 2013 | 131.72 | 131.77 | 130.22 | 130.78 | 2,710,840 | -2.11(-1.59%) |
Aug 14, 2013 | 133.30 | 134.07 | 132.55 | 132.88 | 2,047,882 | -0.30(-0.23%) |
Aug 13, 2013 | 131.78 | 133.87 | 130.94 | 133.19 | 2,836,492 | +1.64(+1.25%) |
Aug 12, 2013 | 131.57 | 132.10 | 130.61 | 131.54 | 2,435,760 | -0.36(-0.27%) |
Aug 09, 2013 | 132.12 | 133.50 | 131.81 | 131.90 | 2,474,284 | -0.58(-0.44%) |
Aug 08, 2013 | 134.03 | 135.40 | 132.47 | 132.48 | 3,461,747 | -0.50(-0.37%) |
Aug 07, 2013 | 133.42 | 133.61 | 131.83 | 132.97 | 2,616,681 | -1.08(-0.81%) |
Aug 06, 2013 | 136.73 | 136.90 | 133.80 | 134.06 | 4,382,128 | -2.88(-2.10%) |
Aug 05, 2013 | 136.09 | 138.05 | 135.41 | 136.94 | 3,223,907 | +0.57(+0.42%) |
Aug 02, 2013 | 135.72 | 136.59 | 135.42 | 136.37 | 2,298,162 | +0.11(+0.08%) |
Aug 01, 2013 | 134.84 | 136.59 | 134.14 | 136.26 | 3,998,181 | +2.81(+2.11%) |
Jul 31, 2013 | 132.22 | 135.02 | 132.14 | 133.44 | 4,548,434 | +1.30(+0.99%) |
Jul 30, 2013 | 133.01 | 133.43 | 132.06 | 132.14 | 3,138,442 | -0.60(-0.45%) |
Jul 29, 2013 | 133.93 | 134.09 | 131.81 | 132.75 | 3,470,764 | -1.70(-1.27%) |
Jul 26, 2013 | 134.28 | 134.76 | 133.64 | 134.45 | 2,916,186 | -0.53(-0.39%) |
Jul 25, 2013 | 133.65 | 135.05 | 133.17 | 134.97 | 2,748,638 | +0.71(+0.53%) |
Jul 24, 2013 | 135.66 | 135.77 | 133.78 | 134.27 | 3,131,302 | -0.99(-0.73%) |
Jul 23, 2013 | 135.46 | 136.19 | 134.62 | 135.26 | 3,129,027 | +0.01(+0.01%) |
Jul 22, 2013 | 133.51 | 135.32 | 133.71 | 135.25 | 3,369,857 | +1.54(+1.15%) |
Jul 19, 2013 | 133.22 | 134.11 | 132.26 | 133.71 | 4,094,933 | +0.25(+0.18%) |
Jul 18, 2013 | 131.45 | 133.89 | 131.39 | 133.47 | 4,255,261 | +2.24(+1.71%) |
Jul 17, 2013 | 130.04 | 131.78 | 129.76 | 131.23 | 4,169,398 | +0.87(+0.67%) |
Jul 16, 2013 | 133.36 | 133.66 | 129.70 | 130.36 | 7,341,645 | -2.25(-1.69%) |
Jul 15, 2013 | 132.44 | 132.92 | 131.11 | 132.61 | 5,076,729 | +2.35(+1.80%) |
Jul 12, 2013 | 129.04 | 130.39 | 128.99 | 130.26 | 3,497,461 | +1.95(+1.52%) |
Jul 11, 2013 | 128.95 | 129.96 | 127.00 | 128.30 | 3,646,692 | +1.53(+1.21%) |
Jul 10, 2013 | 127.38 | 128.23 | 125.83 | 126.77 | 3,005,823 | -0.90(-0.71%) |
Jul 09, 2013 | 126.09 | 128.08 | 124.85 | 127.68 | 3,845,227 | +2.55(+2.03%) |
Jul 08, 2013 | 125.76 | 125.93 | 124.37 | 125.13 | 3,319,150 | +0.46(+0.37%) |
Jul 05, 2013 | 123.90 | 124.71 | 123.25 | 124.67 | 2,759,364 | +2.29(+1.87%) |
Jul 03, 2013 | 121.72 | 123.19 | 121.44 | 122.38 | 1,561,539 | -0.40(-0.32%) |
Jul 02, 2013 | 122.97 | 124.63 | 121.95 | 122.78 | 3,800,829 | -0.67(-0.55%) |