Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 136.22 | 136.35 | 134.61 | 134.61 | 11,093,682 | -2.60(-1.89%) |
Jul 30, 2014 | 137.85 | 138.05 | 136.63 | 137.20 | 6,688,582 | -0.24(-0.18%) |
Jul 29, 2014 | 138.35 | 138.60 | 137.45 | 137.45 | 4,524,812 | -0.51(-0.37%) |
Jul 28, 2014 | 137.81 | 138.16 | 137.11 | 137.96 | 4,428,143 | +0.20(+0.15%) |
Jul 25, 2014 | 138.25 | 138.32 | 137.43 | 137.76 | 7,019,271 | -1.04(-0.75%) |
Jul 24, 2014 | 138.98 | 139.13 | 138.62 | 138.80 | 3,961,329 | -0.10(-0.07%) |
Jul 23, 2014 | 139.10 | 139.10 | 138.60 | 138.90 | 3,200,928 | -0.15(-0.11%) |
Jul 22, 2014 | 138.90 | 139.22 | 138.79 | 139.04 | 4,660,916 | +0.46(+0.33%) |
Jul 21, 2014 | 138.52 | 138.75 | 137.92 | 138.59 | 3,542,838 | -0.33(-0.23%) |
Jul 18, 2014 | 138.40 | 139.06 | 138.23 | 138.91 | 8,506,663 | +0.94(+0.68%) |
Jul 17, 2014 | 138.95 | 139.37 | 137.85 | 137.98 | 7,532,303 | -1.19(-0.85%) |
Jul 16, 2014 | 139.07 | 139.24 | 138.83 | 139.16 | 3,923,693 | +0.56(+0.40%) |
Jul 15, 2014 | 138.71 | 138.97 | 138.11 | 138.60 | 6,351,054 | +0.07(+0.05%) |
Jul 14, 2014 | 138.41 | 138.79 | 138.32 | 138.53 | 3,479,946 | +0.89(+0.64%) |
Jul 11, 2014 | 137.29 | 137.66 | 136.93 | 137.64 | 3,479,769 | +0.19(+0.14%) |
Jul 10, 2014 | 136.58 | 137.76 | 136.42 | 137.45 | 6,062,810 | -0.50(-0.37%) |
Jul 09, 2014 | 137.63 | 138.07 | 137.37 | 137.95 | 4,356,278 | +0.60(+0.44%) |
Jul 08, 2014 | 137.95 | 137.97 | 137.02 | 137.35 | 6,685,614 | -0.83(-0.60%) |
Jul 07, 2014 | 138.19 | 138.30 | 137.93 | 138.18 | 3,610,360 | -0.50(-0.36%) |
Jul 03, 2014 | 138.17 | 138.68 | 138.68 | 138.68 | 2,550,499 | +0.87(+0.63%) |
Jul 02, 2014 | 137.73 | 137.89 | 137.63 | 137.81 | 2,372,132 | +0.16(+0.12%) |
Jul 01, 2014 | 136.89 | 138.00 | 136.85 | 137.64 | 6,037,553 | +1.07(+0.78%) |
Jun 30, 2014 | 136.59 | 136.95 | 136.38 | 136.58 | 7,973,812 | -0.23(-0.17%) |
Jun 27, 2014 | 136.47 | 136.87 | 136.13 | 136.80 | 3,801,115 | +0.07(+0.05%) |
Jun 26, 2014 | 136.97 | 136.98 | 135.90 | 136.73 | 4,981,454 | -0.16(-0.12%) |
Jun 25, 2014 | 136.28 | 137.06 | 136.27 | 136.89 | 4,496,117 | +0.33(+0.24%) |
Jun 24, 2014 | 137.34 | 137.75 | 136.40 | 136.56 | 5,974,795 | -0.85(-0.62%) |
Jun 23, 2014 | 137.53 | 137.58 | 137.14 | 137.41 | 3,354,956 | -0.14(-0.10%) |
Jun 20, 2014 | 137.68 | 137.82 | 137.45 | 137.54 | 6,602,091 | +0.26(+0.19%) |
Jun 19, 2014 | 137.23 | 137.37 | 136.84 | 137.29 | 3,728,030 | +0.13(+0.09%) |
Jun 18, 2014 | 136.44 | 137.26 | 135.88 | 137.16 | 5,821,158 | +0.76(+0.55%) |
Jun 17, 2014 | 135.94 | 136.56 | 135.78 | 136.40 | 3,551,882 | +0.25(+0.18%) |
Jun 16, 2014 | 135.91 | 136.38 | 135.71 | 136.15 | 3,778,362 | +0.06(+0.04%) |
Jun 13, 2014 | 136.03 | 136.26 | 135.70 | 136.09 | 3,336,721 | +0.27(+0.20%) |
Jun 12, 2014 | 136.64 | 136.68 | 135.57 | 135.83 | 6,659,128 | -0.86(-0.63%) |
Jun 11, 2014 | 137.01 | 137.06 | 136.48 | 136.69 | 3,772,199 | -0.81(-0.59%) |
Jun 10, 2014 | 137.34 | 137.51 | 137.08 | 137.50 | 3,455,815 | +0.22(+0.16%) |
Jun 06, 2014 | 136.87 | 137.31 | 136.78 | 137.28 | 5,076,330 | +0.76(+0.56%) |
Jun 05, 2014 | 136.00 | 136.65 | 135.53 | 136.52 | 6,670,835 | +0.82(+0.60%) |
Jun 04, 2014 | 135.50 | 135.81 | 135.25 | 135.70 | 2,789,156 | +0.09(+0.07%) |
Jun 03, 2014 | 135.54 | 135.75 | 135.39 | 135.61 | 5,078,250 | -0.15(-0.11%) |
Jun 02, 2014 | 135.79 | 135.91 | 135.29 | 135.75 | 5,484,839 | +0.22(+0.16%) |
May 30, 2014 | 135.27 | 135.61 | 135.02 | 135.53 | 3,410,980 | +0.12(+0.09%) |
May 29, 2014 | 135.16 | 135.42 | 134.80 | 135.41 | 3,402,955 | +0.56(+0.42%) |
May 28, 2014 | 135.22 | 135.22 | 134.74 | 134.85 | 4,515,731 | -0.31(-0.23%) |
May 27, 2014 | 135.14 | 135.27 | 134.88 | 135.16 | 3,154,632 | +0.52(+0.39%) |
May 23, 2014 | 134.20 | 134.64 | 134.64 | 134.64 | 3,518,822 | +0.42(+0.32%) |
May 22, 2014 | 134.04 | 134.28 | 133.64 | 134.22 | 3,306,821 | +0.27(+0.20%) |
May 21, 2014 | 133.11 | 134.09 | 133.06 | 133.95 | 5,953,622 | +1.35(+1.02%) |
May 20, 2014 | 133.72 | 133.74 | 132.38 | 132.60 | 5,981,376 | -1.13(-0.84%) |
May 19, 2014 | 133.27 | 133.89 | 133.18 | 133.73 | 3,546,627 | +0.08(+0.06%) |
May 16, 2014 | 133.28 | 133.67 | 132.97 | 133.65 | 6,300,431 | +0.39(+0.29%) |
May 15, 2014 | 134.26 | 134.33 | 132.83 | 133.26 | 9,306,272 | -1.26(-0.94%) |
May 14, 2014 | 135.32 | 135.36 | 134.37 | 134.52 | 3,826,545 | -0.76(-0.56%) |
May 13, 2014 | 135.32 | 135.48 | 135.20 | 135.28 | 5,101,063 | +0.20(+0.15%) |
May 12, 2014 | 134.66 | 135.19 | 134.66 | 135.08 | 4,867,622 | +0.88(+0.65%) |
May 09, 2014 | 133.86 | 134.26 | 133.52 | 134.21 | 5,221,546 | +0.30(+0.22%) |
May 08, 2014 | 133.64 | 134.49 | 133.51 | 133.91 | 7,403,197 | +0.26(+0.19%) |
May 07, 2014 | 133.23 | 133.69 | 132.32 | 133.65 | 6,884,962 | +1.05(+0.79%) |
May 06, 2014 | 133.35 | 133.37 | 132.56 | 132.60 | 6,511,983 | -0.97(-0.73%) |
May 05, 2014 | 132.79 | 133.76 | 132.37 | 133.57 | 5,011,535 | +0.15(+0.11%) |
May 02, 2014 | 133.75 | 134.31 | 133.24 | 133.42 | 8,689,651 | -0.39(-0.29%) |
May 01, 2014 | 133.87 | 134.20 | 133.54 | 133.81 | 4,801,371 | -0.18(-0.13%) |
Apr 30, 2014 | 133.56 | 134.11 | 133.49 | 133.99 | 6,045,695 | +0.37(+0.27%) |
Apr 29, 2014 | 133.32 | 133.84 | 133.21 | 133.62 | 5,638,072 | +0.67(+0.51%) |
Apr 28, 2014 | 132.92 | 133.37 | 131.83 | 132.95 | 8,932,713 | +0.66(+0.50%) |
Apr 25, 2014 | 132.88 | 132.97 | 132.00 | 132.29 | 6,302,809 | -1.08(-0.81%) |
Apr 24, 2014 | 133.63 | 133.71 | 132.97 | 133.37 | 4,971,567 | +0.04(+0.03%) |
Apr 23, 2014 | 133.58 | 133.62 | 133.18 | 133.33 | 4,367,616 | -0.13(-0.10%) |
Apr 22, 2014 | 133.06 | 133.87 | 133.00 | 133.46 | 4,991,165 | +0.62(+0.47%) |
Apr 21, 2014 | 132.69 | 133.02 | 132.57 | 132.84 | 3,782,321 | +0.23(+0.17%) |
Apr 17, 2014 | 132.50 | 132.61 | 132.61 | 132.61 | 7,150,396 | -0.11(-0.08%) |
Apr 16, 2014 | 132.25 | 132.73 | 131.84 | 132.72 | 7,230,096 | +1.34(+1.02%) |
Apr 15, 2014 | 130.82 | 131.47 | 129.78 | 131.38 | 10,410,525 | +0.74(+0.56%) |
Apr 14, 2014 | 130.34 | 130.78 | 129.69 | 130.64 | 7,749,163 | +1.16(+0.89%) |
Apr 11, 2014 | 130.01 | 130.40 | 129.37 | 129.49 | 13,678,055 | -1.17(-0.90%) |
Apr 10, 2014 | 132.80 | 132.96 | 130.50 | 130.66 | 12,001,588 | -2.13(-1.60%) |
Apr 09, 2014 | 131.90 | 132.82 | 131.44 | 132.79 | 7,424,962 | +1.43(+1.09%) |
Apr 08, 2014 | 131.17 | 131.68 | 130.72 | 131.36 | 7,322,053 | +0.14(+0.11%) |
Apr 07, 2014 | 132.37 | 132.65 | 131.19 | 131.22 | 10,648,562 | -1.39(-1.05%) |
Apr 04, 2014 | 134.33 | 134.37 | 132.37 | 132.61 | 13,050,922 | -1.18(-0.88%) |
Apr 03, 2014 | 134.10 | 134.12 | 133.48 | 133.79 | 5,391,481 | -0.03(-0.02%) |
Apr 02, 2014 | 133.67 | 133.98 | 133.31 | 133.82 | 6,908,089 | +0.34(+0.25%) |
Apr 01, 2014 | 133.25 | 133.77 | 133.18 | 133.48 | 5,033,466 | +0.57(+0.43%) |
Mar 31, 2014 | 132.48 | 133.08 | 132.42 | 132.90 | 7,864,180 | +1.12(+0.85%) |
Mar 28, 2014 | 131.58 | 132.56 | 131.35 | 131.78 | 5,605,559 | +0.46(+0.35%) |
Mar 27, 2014 | 131.29 | 131.64 | 130.72 | 131.31 | 9,517,432 | -0.04(-0.03%) |
Mar 26, 2014 | 132.76 | 132.97 | 131.35 | 131.36 | 7,579,939 | -0.86(-0.65%) |
Mar 25, 2014 | 132.20 | 132.48 | 131.55 | 132.21 | 7,391,110 | +0.77(+0.58%) |
Mar 24, 2014 | 132.00 | 132.27 | 130.91 | 131.44 | 7,830,043 | -0.15(-0.12%) |
Mar 21, 2014 | 132.28 | 132.87 | 131.52 | 131.60 | 9,428,608 | -0.31(-0.24%) |
Mar 20, 2014 | 130.74 | 132.05 | 130.44 | 131.91 | 8,185,302 | +0.90(+0.68%) |
Mar 19, 2014 | 131.88 | 132.13 | 130.18 | 131.02 | 9,789,699 | -0.88(-0.67%) |
Mar 18, 2014 | 131.42 | 132.19 | 131.31 | 131.90 | 8,529,379 | +0.73(+0.56%) |
Mar 17, 2014 | 130.38 | 131.40 | 130.32 | 131.16 | 8,221,629 | +1.39(+1.07%) |
Mar 14, 2014 | 129.84 | 130.54 | 129.55 | 129.77 | 10,650,766 | -0.32(-0.25%) |
Mar 13, 2014 | 132.27 | 132.50 | 129.88 | 130.09 | 11,753,094 | -1.76(-1.34%) |
Mar 12, 2014 | 131.40 | 132.13 | 131.24 | 131.86 | 6,500,061 | -0.15(-0.12%) |
Mar 11, 2014 | 132.70 | 132.87 | 131.76 | 132.01 | 6,419,596 | -0.46(-0.35%) |
Mar 10, 2014 | 132.52 | 132.61 | 131.81 | 132.47 | 4,942,158 | -0.28(-0.21%) |
Mar 07, 2014 | 133.09 | 133.20 | 132.32 | 132.75 | 9,139,957 | +0.20(+0.15%) |
Mar 06, 2014 | 132.33 | 132.73 | 132.28 | 132.55 | 5,757,519 | +0.60(+0.45%) |
Mar 05, 2014 | 132.30 | 132.33 | 131.84 | 131.95 | 6,150,647 | -0.23(-0.17%) |
Mar 04, 2014 | 131.78 | 132.48 | 131.71 | 132.18 | 9,833,990 | +1.73(+1.33%) |
Mar 03, 2014 | 130.53 | 131.02 | 129.64 | 130.45 | 11,317,760 | -1.24(-0.94%) |
Feb 28, 2014 | 131.31 | 132.29 | 130.87 | 131.69 | 12,395,627 | +0.38(+0.29%) |
Feb 27, 2014 | 130.57 | 131.31 | 130.35 | 131.31 | 6,537,301 | +0.57(+0.44%) |
Feb 26, 2014 | 130.63 | 131.07 | 130.27 | 130.73 | 6,220,845 | +0.28(+0.21%) |
Feb 25, 2014 | 130.65 | 131.06 | 130.16 | 130.46 | 7,505,244 | -0.13(-0.10%) |
Feb 24, 2014 | 130.10 | 131.42 | 129.90 | 130.59 | 8,298,362 | +0.69(+0.53%) |
Feb 21, 2014 | 130.12 | 130.56 | 129.75 | 129.90 | 6,521,927 | -0.05(-0.04%) |
Feb 20, 2014 | 129.35 | 130.28 | 128.98 | 129.95 | 8,727,959 | +0.64(+0.49%) |
Feb 19, 2014 | 129.72 | 130.78 | 129.20 | 129.32 | 10,232,347 | -0.72(-0.55%) |
Feb 18, 2014 | 130.27 | 130.32 | 129.81 | 130.03 | 6,164,465 | -0.15(-0.11%) |
Feb 14, 2014 | 128.96 | 130.18 | 130.18 | 130.18 | 7,229,770 | +1.05(+0.81%) |
Feb 13, 2014 | 127.82 | 129.28 | 127.78 | 129.13 | 6,311,382 | +0.47(+0.36%) |
Feb 12, 2014 | 128.90 | 129.26 | 128.37 | 128.66 | 6,516,294 | -0.04(-0.03%) |
Feb 11, 2014 | 127.33 | 128.97 | 127.24 | 128.71 | 9,457,616 | +1.62(+1.27%) |
Feb 10, 2014 | 127.09 | 127.14 | 126.59 | 127.09 | 5,946,637 | -0.02(-0.02%) |
Feb 07, 2014 | 126.13 | 127.13 | 125.72 | 127.11 | 15,574,269 | +1.32(+1.05%) |
Feb 06, 2014 | 124.63 | 125.80 | 124.63 | 125.79 | 12,941,336 | +1.58(+1.27%) |
Feb 05, 2014 | 123.84 | 124.48 | 123.36 | 124.21 | 14,388,029 | +0.08(+0.06%) |
Feb 04, 2014 | 124.02 | 124.49 | 123.47 | 124.13 | 14,400,826 | +0.44(+0.36%) |
Feb 03, 2014 | 126.14 | 126.29 | 123.46 | 123.69 | 23,510,038 | -2.59(-2.05%) |
Jan 31, 2014 | 125.86 | 127.05 | 125.56 | 126.28 | 13,275,119 | -1.14(-0.90%) |
Jan 30, 2014 | 127.53 | 127.91 | 126.78 | 127.42 | 9,753,346 | +0.86(+0.68%) |
Jan 29, 2014 | 127.01 | 127.49 | 126.28 | 126.56 | 17,713,370 | -1.48(-1.16%) |
Jan 28, 2014 | 127.67 | 128.23 | 127.51 | 128.04 | 10,304,657 | +0.74(+0.58%) |
Jan 27, 2014 | 127.86 | 128.18 | 126.89 | 127.30 | 17,564,410 | -0.37(-0.29%) |
Jan 24, 2014 | 129.47 | 129.62 | 127.67 | 127.67 | 18,283,764 | -2.60(-2.00%) |
Jan 23, 2014 | 130.86 | 130.86 | 129.76 | 130.28 | 11,425,136 | -1.42(-1.08%) |
Jan 22, 2014 | 131.93 | 131.96 | 131.31 | 131.69 | 6,725,312 | -0.21(-0.16%) |
Jan 21, 2014 | 132.95 | 132.97 | 131.15 | 131.90 | 10,756,066 | -0.28(-0.21%) |
Jan 17, 2014 | 131.95 | 132.19 | 132.19 | 132.19 | 9,946,706 | +0.19(+0.14%) |
Jan 16, 2014 | 132.19 | 132.28 | 131.63 | 132.00 | 6,423,349 | -0.47(-0.36%) |
Jan 15, 2014 | 131.57 | 132.66 | 131.57 | 132.47 | 9,666,079 | +0.90(+0.69%) |
Jan 14, 2014 | 131.00 | 131.59 | 130.70 | 131.57 | 9,112,099 | +0.97(+0.75%) |
Jan 13, 2014 | 131.93 | 132.24 | 130.52 | 130.60 | 13,262,948 | -1.56(-1.18%) |
Jan 10, 2014 | 132.46 | 132.57 | 131.63 | 132.16 | 9,313,730 | -0.01(-0.01%) |
Jan 09, 2014 | 132.78 | 132.81 | 131.63 | 132.17 | 10,202,419 | -0.13(-0.10%) |
Jan 08, 2014 | 132.58 | 132.68 | 131.94 | 132.29 | 11,751,458 | -0.50(-0.38%) |
Jan 07, 2014 | 132.54 | 133.05 | 132.43 | 132.79 | 6,692,110 | +0.87(+0.66%) |
Jan 06, 2014 | 132.81 | 132.87 | 131.78 | 131.93 | 9,250,621 | -0.40(-0.30%) |
Jan 03, 2014 | 132.34 | 132.71 | 132.04 | 132.33 | 7,612,345 | +0.22(+0.17%) |
Jan 02, 2014 | 132.65 | 132.83 | 131.88 | 132.10 | 11,542,325 | -1.09(-0.82%) |
Dec 31, 2013 | 132.77 | 133.20 | 133.20 | 133.20 | 7,041,108 | +0.71(+0.53%) |
Dec 30, 2013 | 132.46 | 132.56 | 132.34 | 132.49 | 5,022,960 | +0.10(+0.07%) |
Dec 27, 2013 | 132.62 | 132.75 | 132.19 | 132.39 | 7,673,950 | +0.01(+0.01%) |
Dec 26, 2013 | 131.69 | 132.41 | 131.68 | 132.38 | 6,160,689 | +1.05(+0.80%) |
Dec 24, 2013 | 130.98 | 131.42 | 130.88 | 131.34 | 3,058,527 | +0.44(+0.33%) |
Dec 23, 2013 | 130.86 | 131.09 | 130.67 | 130.90 | 6,201,024 | +0.49(+0.38%) |
Dec 20, 2013 | 130.10 | 130.83 | 130.09 | 130.41 | 9,911,820 | +0.42(+0.32%) |
Dec 19, 2013 | 129.65 | 130.09 | 129.51 | 129.99 | 9,362,739 | +0.10(+0.07%) |
Dec 18, 2013 | 127.81 | 129.92 | 126.96 | 129.89 | 19,070,248 | +2.39(+1.88%) |
Dec 17, 2013 | 127.89 | 127.91 | 127.19 | 127.50 | 7,471,434 | -0.10(-0.08%) |
Dec 16, 2013 | 127.15 | 127.97 | 127.07 | 127.60 | 8,812,422 | +1.00(+0.79%) |
Dec 13, 2013 | 126.52 | 126.85 | 126.15 | 126.59 | 11,066,649 | +0.14(+0.11%) |
Dec 12, 2013 | 127.04 | 127.22 | 126.13 | 126.45 | 8,812,171 | -0.67(-0.53%) |
Dec 11, 2013 | 128.35 | 128.40 | 127.06 | 127.12 | 9,830,559 | -1.13(-0.88%) |
Dec 10, 2013 | 128.32 | 128.63 | 128.19 | 128.25 | 4,869,819 | -0.41(-0.32%) |
Dec 09, 2013 | 128.68 | 128.91 | 128.57 | 128.66 | 4,926,152 | +0.06(+0.04%) |
Dec 06, 2013 | 128.10 | 128.62 | 127.78 | 128.61 | 7,903,615 | +1.64(+1.29%) |
Dec 05, 2013 | 127.23 | 127.59 | 126.88 | 126.97 | 7,250,832 | -0.51(-0.40%) |
Dec 04, 2013 | 127.24 | 128.09 | 126.74 | 127.48 | 8,888,104 | -0.18(-0.14%) |
Dec 03, 2013 | 127.86 | 128.17 | 127.24 | 127.67 | 11,097,084 | -0.75(-0.58%) |
Dec 02, 2013 | 129.09 | 129.15 | 128.25 | 128.41 | 7,042,979 | -0.64(-0.50%) |
Nov 29, 2013 | 129.37 | 129.75 | 128.94 | 129.06 | 3,596,349 | -0.10(-0.08%) |
Nov 27, 2013 | 129.11 | 129.23 | 128.81 | 129.16 | 7,811,793 | +0.28(+0.22%) |
Nov 26, 2013 | 128.91 | 129.26 | 128.85 | 128.88 | 6,514,662 | -0.09(-0.07%) |
Nov 25, 2013 | 129.13 | 129.16 | 128.72 | 128.97 | 6,369,119 | +0.17(+0.13%) |
Nov 22, 2013 | 128.34 | 128.82 | 128.06 | 128.80 | 5,563,238 | +0.43(+0.34%) |
Nov 21, 2013 | 127.91 | 128.38 | 127.81 | 128.37 | 5,679,569 | +0.87(+0.69%) |
Nov 20, 2013 | 128.12 | 128.38 | 127.15 | 127.49 | 10,444,362 | -0.45(-0.35%) |
Nov 19, 2013 | 128.14 | 128.42 | 127.75 | 127.94 | 6,230,225 | -0.09(-0.07%) |
Nov 18, 2013 | 128.25 | 128.44 | 127.73 | 128.03 | 6,516,860 | +0.11(+0.09%) |
Nov 15, 2013 | 127.33 | 127.92 | 127.26 | 127.92 | 8,132,183 | +0.70(+0.55%) |
Nov 14, 2013 | 126.72 | 127.28 | 126.59 | 127.22 | 8,647,024 | +1.09(+0.86%) |
Nov 12, 2013 | 126.17 | 126.41 | 125.73 | 126.13 | 5,108,042 | -0.19(-0.15%) |
Nov 11, 2013 | 126.10 | 126.42 | 125.95 | 126.32 | 4,735,108 | +0.10(+0.08%) |
Nov 08, 2013 | 124.76 | 126.23 | 124.70 | 126.23 | 9,481,103 | +1.31(+1.05%) |
Nov 07, 2013 | 126.41 | 126.47 | 124.78 | 124.91 | 12,711,804 | -1.10(-0.87%) |
Nov 06, 2013 | 125.42 | 126.07 | 125.33 | 126.01 | 9,365,638 | +1.07(+0.85%) |
Nov 05, 2013 | 124.45 | 125.18 | 124.13 | 124.94 | 6,662,712 | -0.14(-0.11%) |
Nov 04, 2013 | 125.24 | 125.32 | 124.66 | 125.08 | 5,043,147 | +0.16(+0.13%) |
Nov 01, 2013 | 124.70 | 125.15 | 124.30 | 124.92 | 7,373,841 | +0.46(+0.37%) |
Oct 31, 2013 | 124.72 | 125.18 | 124.31 | 124.46 | 9,865,431 | -0.47(-0.37%) |
Oct 30, 2013 | 125.62 | 125.73 | 124.53 | 124.93 | 7,594,976 | -0.51(-0.40%) |
Oct 29, 2013 | 124.80 | 125.43 | 124.73 | 125.43 | 7,209,584 | +0.91(+0.73%) |
Oct 28, 2013 | 124.39 | 124.75 | 124.22 | 124.53 | 6,196,540 | -0.06(-0.05%) |
Oct 25, 2013 | 124.16 | 124.59 | 124.06 | 124.59 | 5,697,817 | +0.52(+0.42%) |
Oct 24, 2013 | 123.58 | 124.19 | 123.51 | 124.07 | 6,445,628 | +0.79(+0.64%) |
Oct 23, 2013 | 123.28 | 123.45 | 122.88 | 123.28 | 6,772,463 | -0.34(-0.28%) |
Oct 22, 2013 | 123.45 | 124.12 | 123.28 | 123.63 | 9,358,026 | +0.58(+0.47%) |
Oct 21, 2013 | 122.94 | 123.24 | 122.84 | 123.05 | 4,472,703 | -0.06(-0.05%) |
Oct 18, 2013 | 123.16 | 123.27 | 122.54 | 123.11 | 9,626,190 | +0.23(+0.19%) |
Oct 17, 2013 | 121.78 | 122.96 | 121.73 | 122.88 | 12,385,953 | -0.03(-0.03%) |
Oct 16, 2013 | 121.99 | 122.94 | 121.88 | 122.91 | 10,844,503 | +1.75(+1.44%) |
Oct 15, 2013 | 122.17 | 122.33 | 121.16 | 121.16 | 10,126,225 | -1.17(-0.96%) |
Oct 14, 2013 | 121.04 | 122.40 | 120.95 | 122.33 | 8,064,870 | +0.50(+0.41%) |
Oct 11, 2013 | 120.83 | 121.87 | 120.70 | 121.83 | 10,224,828 | +0.97(+0.80%) |
Oct 10, 2013 | 119.40 | 120.90 | 119.36 | 120.86 | 15,943,608 | +2.55(+2.15%) |
Oct 09, 2013 | 118.24 | 118.75 | 117.66 | 118.31 | 13,833,449 | +0.20(+0.17%) |
Oct 08, 2013 | 119.29 | 119.40 | 118.09 | 118.11 | 12,956,260 | -1.18(-0.99%) |
Oct 07, 2013 | 119.39 | 119.97 | 119.22 | 119.29 | 7,561,151 | -1.14(-0.95%) |
Oct 04, 2013 | 119.83 | 120.54 | 119.63 | 120.44 | 8,578,348 | +0.61(+0.51%) |
Oct 03, 2013 | 120.62 | 120.70 | 119.42 | 119.83 | 13,295,500 | -1.05(-0.87%) |
Oct 02, 2013 | 120.81 | 120.97 | 120.21 | 120.87 | 10,879,553 | -0.51(-0.42%) |
Oct 01, 2013 | 120.89 | 121.51 | 120.71 | 121.39 | 10,496,846 | -0.47(-0.39%) |
Sep 27, 2013 | 121.93 | 122.04 | 121.50 | 121.86 | 8,549,732 | -0.59(-0.48%) |
Sep 26, 2013 | 122.25 | 122.92 | 122.07 | 122.45 | 6,204,682 | +0.42(+0.35%) |
Sep 25, 2013 | 122.70 | 122.72 | 121.84 | 122.03 | 8,903,141 | -0.51(-0.42%) |
Sep 24, 2013 | 123.08 | 123.31 | 122.45 | 122.54 | 5,850,657 | -0.52(-0.42%) |
Sep 23, 2013 | 123.38 | 123.55 | 122.75 | 123.06 | 10,731,225 | -0.47(-0.38%) |
Sep 20, 2013 | 125.02 | 125.05 | 123.53 | 123.53 | 11,717,393 | -1.37(-1.10%) |
Sep 19, 2013 | 125.35 | 125.39 | 124.83 | 124.91 | 9,434,022 | -0.30(-0.24%) |
Sep 18, 2013 | 123.98 | 125.50 | 123.57 | 125.20 | 11,532,731 | +1.12(+0.90%) |
Sep 17, 2013 | 123.87 | 124.26 | 123.84 | 124.08 | 5,437,984 | +0.28(+0.23%) |
Sep 16, 2013 | 124.20 | 124.24 | 123.58 | 123.80 | 8,344,447 | +1.00(+0.81%) |
Sep 13, 2013 | 122.53 | 122.89 | 122.42 | 122.81 | 6,044,115 | +0.53(+0.43%) |
Sep 12, 2013 | 122.52 | 122.58 | 122.08 | 122.28 | 6,787,999 | -0.10(-0.08%) |
Sep 11, 2013 | 121.31 | 122.40 | 121.27 | 122.37 | 8,773,480 | +1.09(+0.90%) |
Sep 10, 2013 | 121.03 | 121.31 | 120.74 | 121.29 | 7,383,923 | +1.06(+0.88%) |
Sep 09, 2013 | 119.46 | 120.48 | 119.44 | 120.23 | 5,438,242 | +1.10(+0.93%) |
Sep 06, 2013 | 119.62 | 119.83 | 118.08 | 119.13 | 11,265,824 | -0.02(-0.02%) |
Sep 05, 2013 | 119.20 | 119.62 | 119.08 | 119.15 | 7,526,812 | -0.05(-0.04%) |
Sep 04, 2013 | 118.28 | 119.39 | 118.11 | 119.20 | 5,726,483 | +0.86(+0.72%) |
Sep 03, 2013 | 118.96 | 119.22 | 117.95 | 118.35 | 6,794,042 | +0.21(+0.18%) |
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,145 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,960 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.75 | 118.29 | 6,060,413 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,179 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,317 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,294 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,023 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,310 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.18 | 119.50 | 119.66 | 4,813,329 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,874 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,031 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,124 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,230 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,389 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,827 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,745 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,295 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,942 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,957 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,792 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.49 | 4,548,593 | +0.25(+0.20%) |