Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 116.42 | 116.09 | 116.09 | 116.09 | 645,904 | +0.10(+0.08%) |
Aug 28, 2014 | 115.20 | 116.24 | 114.82 | 115.99 | 627,017 | +0.27(+0.23%) |
Aug 27, 2014 | 115.96 | 116.26 | 115.56 | 115.73 | 571,046 | -0.19(-0.17%) |
Aug 26, 2014 | 116.41 | 116.47 | 115.87 | 115.92 | 815,644 | -0.26(-0.22%) |
Aug 25, 2014 | 115.83 | 116.28 | 115.63 | 116.18 | 889,321 | +0.79(+0.68%) |
Aug 22, 2014 | 115.61 | 115.91 | 115.18 | 115.39 | 828,140 | -0.62(-0.53%) |
Aug 21, 2014 | 115.23 | 116.34 | 114.88 | 116.01 | 875,654 | +0.91(+0.79%) |
Aug 20, 2014 | 115.22 | 115.22 | 114.22 | 115.10 | 1,479,494 | -0.14(-0.12%) |
Aug 19, 2014 | 115.25 | 115.46 | 114.81 | 115.24 | 954,244 | -0.10(-0.08%) |
Aug 18, 2014 | 114.91 | 115.37 | 114.74 | 115.34 | 893,487 | +0.99(+0.86%) |
Aug 15, 2014 | 114.86 | 115.13 | 113.59 | 114.35 | 972,508 | -0.10(-0.08%) |
Aug 14, 2014 | 114.28 | 114.73 | 114.07 | 114.45 | 576,941 | +0.24(+0.21%) |
Aug 13, 2014 | 114.22 | 114.78 | 114.22 | 114.21 | 604,770 | +0.48(+0.43%) |
Aug 12, 2014 | 113.45 | 114.03 | 113.04 | 113.73 | 883,618 | +0.27(+0.24%) |
Aug 11, 2014 | 113.81 | 114.53 | 113.30 | 113.45 | 897,173 | -0.30(-0.26%) |
Aug 08, 2014 | 112.16 | 113.43 | 111.74 | 113.75 | 740,691 | +1.64(+1.46%) |
Aug 07, 2014 | 113.00 | 113.35 | 112.04 | 112.11 | 785,219 | -0.74(-0.66%) |
Aug 06, 2014 | 112.12 | 113.19 | 112.06 | 112.85 | 1,239,941 | +0.73(+0.65%) |
Aug 05, 2014 | 113.61 | 113.75 | 111.70 | 112.12 | 1,409,357 | -1.64(-1.44%) |
Aug 04, 2014 | 113.83 | 114.00 | 112.62 | 113.76 | 896,575 | +0.60(+0.53%) |
Aug 01, 2014 | 112.69 | 113.68 | 112.42 | 113.16 | 1,498,793 | +0.08(+0.07%) |
Jul 31, 2014 | 113.95 | 114.34 | 112.98 | 113.08 | 1,449,889 | -0.95(-0.84%) |
Jul 30, 2014 | 114.15 | 114.51 | 113.40 | 114.03 | 985,051 | +0.48(+0.42%) |
Jul 29, 2014 | 114.88 | 115.10 | 113.53 | 113.56 | 1,235,340 | -1.43(-1.24%) |
Jul 28, 2014 | 115.28 | 115.83 | 114.87 | 114.99 | 964,030 | -0.21(-0.18%) |
Jul 25, 2014 | 113.93 | 115.29 | 113.69 | 115.20 | 1,202,176 | +1.16(+1.01%) |
Jul 24, 2014 | 115.12 | 115.56 | 113.93 | 114.04 | 1,920,913 | -1.69(-1.46%) |
Jul 23, 2014 | 115.13 | 116.16 | 113.55 | 115.74 | 2,224,782 | -0.48(-0.41%) |
Jul 22, 2014 | 116.29 | 116.85 | 116.06 | 116.21 | 1,141,336 | +0.19(+0.16%) |
Jul 21, 2014 | 116.78 | 116.87 | 115.98 | 116.03 | 779,959 | -1.14(-0.97%) |
Jul 18, 2014 | 116.66 | 117.50 | 115.97 | 117.17 | 1,228,198 | +0.97(+0.83%) |
Jul 17, 2014 | 117.11 | 117.56 | 116.08 | 116.20 | 921,154 | -1.66(-1.41%) |
Jul 16, 2014 | 117.46 | 117.94 | 117.11 | 117.86 | 957,781 | +0.79(+0.67%) |
Jul 15, 2014 | 117.45 | 117.88 | 116.91 | 117.07 | 1,066,888 | +0.22(+0.19%) |
Jul 14, 2014 | 116.78 | 117.00 | 116.14 | 116.85 | 799,960 | +0.72(+0.62%) |
Jul 11, 2014 | 116.22 | 116.31 | 115.93 | 116.13 | 576,666 | -0.25(-0.21%) |
Jul 10, 2014 | 116.06 | 116.80 | 116.04 | 116.37 | 661,213 | -0.48(-0.41%) |
Jul 09, 2014 | 117.48 | 117.48 | 116.31 | 116.85 | 787,428 | -0.33(-0.28%) |
Jul 08, 2014 | 117.17 | 117.43 | 116.72 | 117.18 | 826,760 | -0.19(-0.17%) |
Jul 07, 2014 | 117.40 | 117.56 | 116.79 | 117.37 | 1,061,110 | -0.27(-0.23%) |
Jul 03, 2014 | 117.15 | 117.64 | 117.64 | 117.64 | 601,937 | +0.50(+0.43%) |
Jul 02, 2014 | 116.95 | 117.57 | 116.58 | 117.13 | 759,631 | -0.10(-0.08%) |
Jul 01, 2014 | 117.62 | 117.73 | 116.72 | 117.23 | 741,877 | +0.00(+0.00%) |
Jun 30, 2014 | 116.40 | 118.02 | 116.27 | 117.23 | 1,723,791 | +0.83(+0.71%) |
Jun 27, 2014 | 115.52 | 116.44 | 115.12 | 116.40 | 1,139,440 | +0.77(+0.66%) |
Jun 26, 2014 | 115.98 | 116.07 | 114.97 | 115.63 | 1,306,312 | -0.32(-0.27%) |
Jun 25, 2014 | 115.97 | 116.65 | 115.74 | 115.95 | 667,764 | +0.16(+0.14%) |
Jun 24, 2014 | 116.40 | 116.73 | 115.75 | 115.79 | 630,350 | -0.57(-0.49%) |
Jun 23, 2014 | 116.40 | 116.93 | 116.25 | 116.36 | 582,580 | -0.22(-0.19%) |
Jun 20, 2014 | 116.46 | 116.70 | 116.00 | 116.58 | 1,166,022 | +0.54(+0.46%) |
Jun 19, 2014 | 116.66 | 117.04 | 115.75 | 116.05 | 1,116,149 | -0.75(-0.64%) |
Jun 18, 2014 | 115.12 | 117.24 | 115.12 | 116.80 | 1,752,592 | +1.33(+1.15%) |
Jun 17, 2014 | 115.07 | 115.60 | 114.90 | 115.46 | 1,073,936 | +0.20(+0.18%) |
Jun 16, 2014 | 115.99 | 116.10 | 115.03 | 115.26 | 989,140 | -0.81(-0.70%) |
Jun 13, 2014 | 115.71 | 116.44 | 115.30 | 116.07 | 764,026 | +0.48(+0.41%) |
Jun 12, 2014 | 116.69 | 117.04 | 115.36 | 115.60 | 710,523 | -1.31(-1.12%) |
Jun 11, 2014 | 117.68 | 117.87 | 116.80 | 116.91 | 696,530 | -0.98(-0.83%) |
Jun 10, 2014 | 118.05 | 118.47 | 117.41 | 117.89 | 757,654 | -0.95(-0.80%) |
Jun 06, 2014 | 118.25 | 118.92 | 117.93 | 118.84 | 746,893 | +0.86(+0.73%) |
Jun 05, 2014 | 117.08 | 118.03 | 116.42 | 117.98 | 760,045 | +0.85(+0.72%) |
Jun 04, 2014 | 117.49 | 117.88 | 117.00 | 117.13 | 573,760 | -0.27(-0.23%) |
Jun 03, 2014 | 117.50 | 117.77 | 117.02 | 117.40 | 1,095,931 | -0.31(-0.26%) |
Jun 02, 2014 | 115.92 | 117.84 | 115.73 | 117.70 | 1,213,997 | +1.57(+1.35%) |
May 30, 2014 | 115.97 | 116.30 | 115.68 | 116.13 | 1,249,576 | -0.23(-0.20%) |
May 29, 2014 | 114.69 | 116.47 | 114.25 | 116.36 | 856,198 | +2.05(+1.79%) |
May 28, 2014 | 115.00 | 115.22 | 114.30 | 114.31 | 779,902 | -0.58(-0.50%) |
May 27, 2014 | 115.28 | 115.62 | 114.81 | 114.89 | 767,654 | -0.09(-0.08%) |
May 23, 2014 | 114.20 | 114.98 | 114.98 | 114.98 | 571,173 | +0.33(+0.29%) |
May 22, 2014 | 114.52 | 115.10 | 114.13 | 114.65 | 371,607 | +0.03(+0.03%) |
May 21, 2014 | 114.38 | 114.86 | 114.19 | 114.61 | 779,112 | +0.28(+0.25%) |
May 20, 2014 | 115.47 | 115.65 | 114.20 | 114.33 | 817,473 | -1.19(-1.03%) |
May 19, 2014 | 114.75 | 115.57 | 114.67 | 115.52 | 693,722 | +0.47(+0.41%) |
May 16, 2014 | 114.42 | 115.18 | 114.14 | 115.04 | 883,304 | +0.56(+0.49%) |
May 15, 2014 | 115.06 | 115.30 | 113.86 | 114.48 | 897,362 | -0.94(-0.81%) |
May 14, 2014 | 115.05 | 115.68 | 114.46 | 115.42 | 639,208 | +0.38(+0.33%) |
May 13, 2014 | 115.09 | 115.41 | 114.64 | 115.04 | 718,127 | -0.06(-0.05%) |
May 12, 2014 | 114.77 | 115.30 | 114.25 | 115.11 | 668,661 | +0.85(+0.75%) |
May 09, 2014 | 114.32 | 114.59 | 113.62 | 114.25 | 743,402 | -0.06(-0.05%) |
May 08, 2014 | 114.68 | 115.02 | 113.77 | 114.31 | 1,126,754 | +0.15(+0.13%) |
May 07, 2014 | 114.86 | 115.11 | 114.10 | 114.17 | 1,810,847 | -0.38(-0.33%) |
May 06, 2014 | 114.39 | 115.31 | 114.25 | 114.54 | 931,725 | -0.19(-0.17%) |
May 05, 2014 | 114.63 | 114.92 | 114.13 | 114.74 | 917,884 | -0.31(-0.27%) |
May 02, 2014 | 114.23 | 115.15 | 114.18 | 115.04 | 896,790 | +0.62(+0.54%) |
May 01, 2014 | 114.89 | 114.97 | 113.78 | 114.42 | 1,027,626 | -0.23(-0.20%) |
Apr 30, 2014 | 113.28 | 114.79 | 112.75 | 114.65 | 2,117,950 | +1.83(+1.63%) |
Apr 29, 2014 | 113.65 | 114.26 | 112.79 | 112.81 | 1,154,795 | -0.83(-0.73%) |
Apr 28, 2014 | 113.95 | 114.46 | 113.08 | 113.64 | 1,386,235 | +0.04(+0.03%) |
Apr 25, 2014 | 114.42 | 114.72 | 113.33 | 113.60 | 1,011,790 | -1.13(-0.99%) |
Apr 24, 2014 | 116.01 | 116.02 | 114.59 | 114.74 | 1,398,053 | -0.92(-0.80%) |
Apr 23, 2014 | 112.05 | 115.89 | 112.05 | 115.66 | 1,464,654 | -0.24(-0.20%) |
Apr 22, 2014 | 116.89 | 117.01 | 115.75 | 115.89 | 1,737,512 | -0.81(-0.69%) |
Apr 21, 2014 | 116.06 | 116.86 | 115.64 | 116.70 | 1,375,806 | +0.91(+0.78%) |
Apr 17, 2014 | 115.53 | 115.80 | 115.80 | 115.80 | 998,073 | +0.27(+0.24%) |
Apr 16, 2014 | 114.31 | 115.64 | 113.96 | 115.53 | 1,071,701 | +2.07(+1.83%) |
Apr 15, 2014 | 111.98 | 113.53 | 111.86 | 113.45 | 1,833,785 | +1.69(+1.52%) |
Apr 14, 2014 | 112.58 | 112.61 | 111.07 | 111.76 | 1,391,669 | +0.23(+0.21%) |
Apr 11, 2014 | 112.14 | 113.23 | 111.49 | 111.53 | 1,679,038 | -1.00(-0.89%) |
Apr 10, 2014 | 114.49 | 115.06 | 112.50 | 112.53 | 1,423,986 | -1.91(-1.66%) |
Apr 09, 2014 | 112.20 | 114.60 | 112.20 | 114.44 | 1,433,626 | +1.84(+1.64%) |
Apr 08, 2014 | 111.97 | 113.27 | 111.77 | 112.59 | 1,877,542 | +0.56(+0.50%) |
Apr 07, 2014 | 113.71 | 114.01 | 111.98 | 112.03 | 1,261,190 | -1.66(-1.46%) |
Apr 04, 2014 | 115.97 | 116.14 | 113.63 | 113.69 | 969,976 | -1.55(-1.35%) |
Apr 03, 2014 | 115.98 | 116.53 | 115.25 | 115.25 | 1,093,061 | -0.33(-0.29%) |
Apr 02, 2014 | 115.03 | 115.97 | 114.75 | 115.58 | 1,109,293 | +0.48(+0.42%) |
Apr 01, 2014 | 116.41 | 116.54 | 114.52 | 115.10 | 1,030,565 | +0.08(+0.07%) |
Mar 31, 2014 | 114.31 | 115.16 | 114.01 | 115.02 | 1,375,508 | +1.43(+1.26%) |
Mar 28, 2014 | 113.57 | 113.94 | 112.89 | 113.58 | 1,416,068 | +0.47(+0.42%) |
Mar 27, 2014 | 113.88 | 114.07 | 112.98 | 113.11 | 1,395,755 | -0.75(-0.66%) |
Mar 26, 2014 | 115.52 | 115.73 | 113.84 | 113.87 | 1,439,672 | -1.48(-1.29%) |
Mar 25, 2014 | 116.25 | 116.41 | 114.73 | 115.35 | 1,264,795 | -0.35(-0.30%) |
Mar 24, 2014 | 117.19 | 117.48 | 115.47 | 115.70 | 993,018 | -1.03(-0.88%) |
Mar 21, 2014 | 117.29 | 117.69 | 116.12 | 116.73 | 2,761,178 | +0.36(+0.31%) |
Mar 20, 2014 | 116.09 | 116.54 | 115.94 | 116.37 | 1,084,100 | -0.13(-0.11%) |
Mar 19, 2014 | 116.97 | 118.39 | 115.96 | 116.50 | 1,855,861 | -0.16(-0.14%) |
Mar 18, 2014 | 116.51 | 116.76 | 115.75 | 116.66 | 1,326,854 | +0.37(+0.32%) |
Mar 17, 2014 | 116.04 | 117.33 | 115.77 | 116.29 | 1,120,348 | +0.59(+0.51%) |
Mar 14, 2014 | 115.47 | 116.58 | 115.42 | 115.70 | 1,623,847 | -0.26(-0.23%) |
Mar 13, 2014 | 116.17 | 116.52 | 115.66 | 115.97 | 1,887,515 | -0.03(-0.02%) |
Mar 12, 2014 | 115.30 | 118.77 | 114.75 | 115.99 | 1,881,408 | +0.43(+0.37%) |
Mar 11, 2014 | 115.51 | 116.06 | 115.29 | 115.56 | 1,477,958 | +0.01(+0.01%) |
Mar 10, 2014 | 114.95 | 115.61 | 114.68 | 115.55 | 900,258 | +0.45(+0.39%) |
Mar 07, 2014 | 115.11 | 115.29 | 114.70 | 115.11 | 866,742 | +0.21(+0.18%) |
Mar 06, 2014 | 114.17 | 115.03 | 113.69 | 114.89 | 1,026,169 | +1.12(+0.99%) |
Mar 05, 2014 | 114.91 | 114.93 | 113.76 | 113.77 | 1,182,572 | -0.70(-0.61%) |
Mar 04, 2014 | 115.39 | 115.39 | 114.13 | 114.47 | 1,673,908 | +0.62(+0.54%) |
Mar 03, 2014 | 113.34 | 114.22 | 112.82 | 113.85 | 1,071,884 | -0.07(-0.06%) |
Feb 28, 2014 | 113.56 | 114.60 | 113.42 | 113.92 | 1,479,537 | +0.45(+0.40%) |
Feb 27, 2014 | 112.15 | 113.60 | 112.04 | 113.47 | 1,104,936 | +0.89(+0.79%) |
Feb 26, 2014 | 112.55 | 113.60 | 112.37 | 112.58 | 1,399,094 | +0.03(+0.02%) |
Feb 25, 2014 | 111.55 | 112.95 | 111.15 | 112.55 | 1,152,345 | +1.44(+1.30%) |
Feb 24, 2014 | 111.69 | 112.13 | 111.09 | 111.11 | 1,833,922 | -0.80(-0.72%) |
Feb 21, 2014 | 112.08 | 112.61 | 111.64 | 111.91 | 1,619,648 | +0.00(+0.00%) |
Feb 20, 2014 | 112.11 | 112.35 | 111.21 | 111.91 | 1,260,104 | -0.07(-0.06%) |
Feb 19, 2014 | 113.36 | 113.66 | 111.83 | 111.98 | 1,424,678 | -1.37(-1.21%) |
Feb 18, 2014 | 113.77 | 113.91 | 113.12 | 113.35 | 1,552,078 | -0.08(-0.07%) |
Feb 14, 2014 | 113.03 | 113.43 | 113.43 | 113.43 | 1,420,291 | +0.35(+0.31%) |
Feb 13, 2014 | 111.41 | 113.42 | 111.27 | 113.08 | 1,137,818 | +1.16(+1.04%) |
Feb 12, 2014 | 112.43 | 112.90 | 111.75 | 111.92 | 1,159,852 | -0.31(-0.27%) |
Feb 11, 2014 | 111.58 | 112.45 | 111.15 | 112.23 | 1,401,935 | +0.66(+0.59%) |
Feb 10, 2014 | 111.02 | 111.92 | 110.38 | 111.57 | 1,256,141 | +0.54(+0.49%) |
Feb 07, 2014 | 109.31 | 111.13 | 108.80 | 111.03 | 1,939,816 | +2.43(+2.24%) |
Feb 06, 2014 | 107.23 | 108.64 | 106.86 | 108.60 | 1,536,248 | +1.37(+1.28%) |
Feb 05, 2014 | 106.11 | 107.45 | 105.93 | 107.23 | 1,584,463 | +0.29(+0.27%) |
Feb 04, 2014 | 107.32 | 107.80 | 106.57 | 106.94 | 1,549,487 | +0.76(+0.72%) |
Feb 03, 2014 | 109.12 | 109.91 | 105.97 | 106.18 | 2,607,345 | -2.80(-2.57%) |
Jan 31, 2014 | 108.29 | 109.81 | 108.02 | 108.98 | 2,058,838 | -0.67(-0.61%) |
Jan 30, 2014 | 110.88 | 111.20 | 109.45 | 109.66 | 2,067,565 | -1.61(-1.44%) |
Jan 29, 2014 | 110.54 | 113.14 | 109.23 | 111.27 | 3,038,020 | +1.42(+1.30%) |
Jan 28, 2014 | 110.06 | 110.62 | 109.62 | 109.84 | 2,191,742 | -0.04(-0.03%) |
Jan 27, 2014 | 111.13 | 111.42 | 109.79 | 109.88 | 3,057,315 | -1.07(-0.97%) |
Jan 24, 2014 | 114.02 | 114.02 | 110.93 | 110.95 | 2,370,612 | -3.77(-3.28%) |
Jan 23, 2014 | 115.25 | 116.39 | 114.51 | 114.72 | 1,833,281 | -1.69(-1.45%) |
Jan 22, 2014 | 116.67 | 116.73 | 115.97 | 116.40 | 821,407 | +0.00(+0.00%) |
Jan 21, 2014 | 116.58 | 117.30 | 115.54 | 116.40 | 882,969 | +0.67(+0.58%) |
Jan 17, 2014 | 115.56 | 115.73 | 115.73 | 115.73 | 1,407,589 | -0.11(-0.10%) |
Jan 16, 2014 | 115.63 | 116.14 | 115.46 | 115.84 | 990,529 | -0.31(-0.26%) |
Jan 15, 2014 | 115.32 | 116.50 | 115.32 | 116.15 | 1,058,190 | +0.93(+0.80%) |
Jan 14, 2014 | 114.48 | 115.43 | 113.99 | 115.22 | 812,027 | +0.93(+0.81%) |
Jan 13, 2014 | 115.01 | 116.09 | 114.17 | 114.30 | 1,425,952 | -1.48(-1.27%) |
Jan 10, 2014 | 114.47 | 115.83 | 114.45 | 115.77 | 1,500,905 | +1.30(+1.14%) |
Jan 09, 2014 | 114.47 | 114.67 | 114.06 | 114.47 | 1,905,330 | +0.06(+0.05%) |
Jan 08, 2014 | 113.63 | 114.47 | 113.06 | 114.41 | 1,446,769 | +0.60(+0.53%) |
Jan 07, 2014 | 113.22 | 114.10 | 112.92 | 113.81 | 1,354,492 | +0.66(+0.58%) |
Jan 06, 2014 | 113.60 | 113.73 | 112.92 | 113.15 | 1,327,579 | -0.17(-0.15%) |
Jan 03, 2014 | 113.16 | 113.60 | 113.04 | 113.32 | 844,071 | +0.16(+0.14%) |
Jan 02, 2014 | 112.85 | 113.53 | 112.50 | 113.16 | 888,943 | -0.46(-0.41%) |
Dec 31, 2013 | 113.98 | 113.62 | 113.62 | 113.62 | 683,882 | +0.02(+0.02%) |
Dec 30, 2013 | 113.32 | 113.94 | 113.18 | 113.61 | 518,464 | +0.00(+0.00%) |
Dec 27, 2013 | 113.60 | 113.95 | 113.31 | 113.61 | 556,728 | +0.38(+0.34%) |
Dec 26, 2013 | 112.66 | 113.27 | 112.08 | 113.22 | 373,951 | +0.53(+0.47%) |
Dec 24, 2013 | 111.77 | 112.83 | 111.61 | 112.70 | 362,692 | +0.88(+0.79%) |
Dec 23, 2013 | 111.97 | 111.97 | 111.31 | 111.82 | 908,905 | +0.37(+0.33%) |
Dec 20, 2013 | 110.94 | 111.75 | 110.82 | 111.45 | 1,208,208 | +0.34(+0.31%) |
Dec 19, 2013 | 110.30 | 111.13 | 109.83 | 111.11 | 1,267,357 | +0.43(+0.39%) |
Dec 18, 2013 | 109.55 | 110.74 | 108.15 | 110.68 | 1,297,665 | +1.24(+1.13%) |
Dec 17, 2013 | 109.26 | 109.89 | 109.06 | 109.44 | 1,065,011 | +0.19(+0.18%) |
Dec 16, 2013 | 108.79 | 109.87 | 108.79 | 109.25 | 1,164,318 | +0.67(+0.62%) |
Dec 13, 2013 | 109.06 | 109.32 | 108.41 | 108.57 | 832,237 | -0.38(-0.35%) |
Dec 12, 2013 | 108.32 | 109.28 | 107.36 | 108.95 | 1,394,350 | +0.49(+0.45%) |
Dec 11, 2013 | 109.82 | 110.20 | 108.31 | 108.46 | 1,502,871 | -1.59(-1.45%) |
Dec 10, 2013 | 112.03 | 112.39 | 109.79 | 110.05 | 2,336,779 | +0.46(+0.42%) |
Dec 09, 2013 | 109.80 | 110.09 | 108.96 | 109.59 | 1,252,980 | -0.04(-0.04%) |
Dec 06, 2013 | 108.26 | 109.72 | 107.87 | 109.63 | 927,075 | +2.59(+2.42%) |
Dec 05, 2013 | 107.47 | 107.95 | 106.91 | 107.04 | 1,392,302 | -0.99(-0.91%) |
Dec 04, 2013 | 107.30 | 108.34 | 106.95 | 108.02 | 940,975 | -0.02(-0.02%) |
Dec 03, 2013 | 107.94 | 108.75 | 107.46 | 108.04 | 1,327,805 | -0.47(-0.43%) |
Dec 02, 2013 | 109.67 | 110.77 | 108.40 | 108.51 | 1,335,905 | -1.29(-1.17%) |
Nov 29, 2013 | 110.01 | 110.52 | 109.54 | 109.80 | 653,479 | -0.28(-0.25%) |
Nov 27, 2013 | 109.42 | 110.32 | 109.31 | 110.08 | 589,092 | +0.44(+0.40%) |
Nov 26, 2013 | 109.58 | 109.79 | 109.22 | 109.63 | 1,823,517 | +0.00(+0.00%) |
Nov 25, 2013 | 110.02 | 110.50 | 109.53 | 109.63 | 804,579 | -0.43(-0.40%) |
Nov 22, 2013 | 109.08 | 110.19 | 108.63 | 110.07 | 834,383 | +1.00(+0.92%) |
Nov 21, 2013 | 108.58 | 109.22 | 108.00 | 109.07 | 726,954 | +0.80(+0.74%) |
Nov 20, 2013 | 109.50 | 109.89 | 108.14 | 108.27 | 934,286 | -1.51(-1.38%) |
Nov 19, 2013 | 109.55 | 110.44 | 109.31 | 109.78 | 797,869 | -0.04(-0.04%) |
Nov 18, 2013 | 110.70 | 110.74 | 109.47 | 109.82 | 791,451 | -0.44(-0.40%) |
Nov 15, 2013 | 109.47 | 110.29 | 108.82 | 110.27 | 951,898 | +1.03(+0.94%) |
Nov 14, 2013 | 108.69 | 109.58 | 108.43 | 109.24 | 624,784 | +0.94(+0.87%) |
Nov 13, 2013 | 107.69 | 108.31 | 107.39 | 108.30 | 1,026,983 | +0.43(+0.39%) |
Nov 12, 2013 | 108.14 | 108.31 | 107.42 | 107.88 | 1,078,987 | -0.55(-0.51%) |
Nov 11, 2013 | 108.44 | 108.63 | 107.87 | 108.42 | 698,862 | +0.17(+0.15%) |
Nov 08, 2013 | 107.99 | 108.27 | 107.31 | 108.26 | 1,204,487 | +0.27(+0.25%) |
Nov 07, 2013 | 109.52 | 109.77 | 107.81 | 107.99 | 1,227,361 | -1.49(-1.36%) |
Nov 06, 2013 | 108.85 | 109.74 | 108.72 | 109.48 | 902,217 | +0.77(+0.70%) |
Nov 05, 2013 | 107.83 | 108.74 | 107.20 | 108.71 | 1,519,855 | +1.11(+1.04%) |
Nov 04, 2013 | 108.22 | 108.23 | 107.26 | 107.60 | 1,020,081 | -0.31(-0.29%) |
Nov 01, 2013 | 108.85 | 109.04 | 107.67 | 107.91 | 1,225,167 | -0.54(-0.50%) |
Oct 31, 2013 | 108.46 | 109.06 | 108.00 | 108.45 | 1,451,232 | +0.18(+0.17%) |
Oct 30, 2013 | 108.45 | 111.42 | 108.09 | 108.27 | 1,710,691 | -0.14(-0.13%) |
Oct 29, 2013 | 107.85 | 108.42 | 107.19 | 108.41 | 1,080,323 | +0.54(+0.50%) |
Oct 28, 2013 | 108.65 | 108.90 | 107.43 | 107.87 | 678,463 | -1.04(-0.96%) |
Oct 25, 2013 | 108.08 | 108.93 | 107.59 | 108.91 | 738,940 | +1.06(+0.98%) |
Oct 24, 2013 | 107.65 | 108.14 | 107.35 | 107.85 | 994,436 | +0.17(+0.15%) |
Oct 23, 2013 | 109.28 | 109.28 | 107.53 | 107.68 | 945,613 | -1.72(-1.57%) |
Oct 22, 2013 | 108.70 | 109.52 | 108.46 | 109.41 | 1,107,787 | +0.89(+0.82%) |
Oct 21, 2013 | 108.70 | 108.70 | 107.85 | 108.52 | 684,883 | -0.13(-0.12%) |
Oct 18, 2013 | 108.38 | 108.70 | 107.84 | 108.65 | 877,857 | +0.47(+0.43%) |
Oct 17, 2013 | 106.55 | 108.24 | 106.54 | 108.18 | 805,758 | +1.07(+1.00%) |
Oct 16, 2013 | 105.80 | 107.14 | 105.80 | 107.11 | 885,153 | +1.80(+1.71%) |
Oct 15, 2013 | 106.12 | 106.68 | 105.21 | 105.31 | 604,687 | -1.00(-0.94%) |
Oct 14, 2013 | 105.42 | 106.41 | 105.22 | 106.31 | 512,030 | +0.47(+0.44%) |
Oct 11, 2013 | 105.57 | 105.97 | 104.55 | 105.84 | 678,746 | +0.35(+0.33%) |
Oct 10, 2013 | 104.34 | 105.53 | 104.33 | 105.49 | 809,841 | +1.99(+1.92%) |
Oct 09, 2013 | 103.05 | 103.72 | 102.21 | 103.50 | 1,175,856 | +1.10(+1.08%) |
Oct 08, 2013 | 104.05 | 104.05 | 102.35 | 102.40 | 898,952 | -1.77(-1.69%) |
Oct 07, 2013 | 104.57 | 104.95 | 104.14 | 104.16 | 720,477 | -1.42(-1.34%) |
Oct 04, 2013 | 104.36 | 105.75 | 104.23 | 105.58 | 758,043 | +1.14(+1.09%) |
Oct 03, 2013 | 105.17 | 105.28 | 104.11 | 104.44 | 916,574 | -1.16(-1.09%) |
Oct 02, 2013 | 104.74 | 105.64 | 104.22 | 105.60 | 1,025,529 | +0.52(+0.50%) |
Oct 01, 2013 | 104.25 | 105.20 | 103.72 | 105.08 | 1,040,684 | +0.54(+0.52%) |
Sep 30, 2013 | 103.85 | 104.55 | 103.15 | 104.54 | 1,460,366 | +0.30(+0.29%) |
Sep 27, 2013 | 104.55 | 104.94 | 104.12 | 104.23 | 1,002,598 | -0.29(-0.27%) |
Sep 26, 2013 | 104.25 | 105.02 | 104.00 | 104.52 | 1,573,147 | +0.58(+0.56%) |
Sep 25, 2013 | 105.00 | 105.21 | 103.75 | 103.94 | 2,323,743 | -0.86(-0.82%) |
Sep 24, 2013 | 104.86 | 105.22 | 104.35 | 104.80 | 1,344,419 | -0.30(-0.28%) |
Sep 23, 2013 | 105.40 | 106.14 | 104.88 | 105.09 | 1,437,802 | -0.77(-0.72%) |
Sep 20, 2013 | 106.77 | 107.62 | 105.86 | 105.86 | 1,991,058 | -0.91(-0.86%) |
Sep 19, 2013 | 107.72 | 108.19 | 106.51 | 106.77 | 1,246,304 | -0.83(-0.77%) |
Sep 18, 2013 | 105.61 | 107.63 | 105.23 | 107.60 | 1,809,154 | +2.03(+1.93%) |
Sep 17, 2013 | 106.49 | 106.49 | 105.28 | 105.56 | 1,124,528 | -0.71(-0.67%) |
Sep 16, 2013 | 105.71 | 106.51 | 104.76 | 106.28 | 1,118,986 | +1.51(+1.45%) |
Sep 13, 2013 | 104.67 | 105.22 | 104.29 | 104.76 | 746,641 | +0.20(+0.19%) |
Sep 12, 2013 | 104.96 | 105.17 | 104.41 | 104.56 | 753,397 | -0.75(-0.71%) |
Sep 11, 2013 | 104.34 | 105.52 | 103.94 | 105.31 | 871,593 | +1.02(+0.98%) |
Sep 10, 2013 | 104.12 | 105.14 | 103.89 | 104.29 | 1,033,238 | +0.59(+0.57%) |
Sep 09, 2013 | 102.77 | 103.70 | 102.77 | 103.70 | 877,621 | +0.99(+0.97%) |
Sep 06, 2013 | 102.83 | 103.67 | 102.35 | 102.71 | 1,134,525 | +0.16(+0.16%) |
Sep 05, 2013 | 102.48 | 103.02 | 102.24 | 102.55 | 734,727 | +0.11(+0.11%) |
Sep 04, 2013 | 101.95 | 102.64 | 101.21 | 102.43 | 805,797 | +0.80(+0.79%) |