Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 148.37 | 149.02 | 149.02 | 149.02 | 3,077,596 | +1.22(+0.82%) |
Aug 28, 2014 | 147.31 | 147.89 | 146.34 | 147.81 | 2,357,933 | -0.13(-0.09%) |
Aug 27, 2014 | 148.40 | 148.40 | 147.32 | 147.94 | 2,495,033 | +0.38(+0.26%) |
Aug 26, 2014 | 148.03 | 148.54 | 147.48 | 147.56 | 3,761,136 | +0.03(+0.02%) |
Aug 25, 2014 | 146.57 | 149.18 | 146.36 | 147.53 | 3,695,084 | +1.99(+1.37%) |
Aug 22, 2014 | 145.44 | 146.78 | 145.15 | 145.54 | 3,233,464 | +0.27(+0.18%) |
Aug 21, 2014 | 144.52 | 145.91 | 143.86 | 145.28 | 2,508,128 | +0.93(+0.64%) |
Aug 20, 2014 | 143.72 | 144.47 | 143.16 | 144.35 | 2,115,982 | +0.06(+0.04%) |
Aug 19, 2014 | 145.08 | 145.24 | 144.02 | 144.29 | 2,317,392 | -0.49(-0.34%) |
Aug 18, 2014 | 143.70 | 144.84 | 143.24 | 144.78 | 2,263,868 | +2.20(+1.54%) |
Aug 15, 2014 | 143.36 | 144.77 | 142.20 | 142.58 | 2,948,924 | -0.69(-0.48%) |
Aug 14, 2014 | 143.33 | 143.58 | 142.41 | 143.27 | 1,725,696 | +0.30(+0.21%) |
Aug 13, 2014 | 143.00 | 143.40 | 142.06 | 142.97 | 2,062,900 | +0.03(+0.02%) |
Aug 12, 2014 | 142.48 | 143.59 | 142.15 | 142.94 | 1,643,166 | -0.11(-0.07%) |
Aug 11, 2014 | 143.29 | 143.83 | 142.35 | 143.04 | 2,529,465 | +0.17(+0.12%) |
Aug 08, 2014 | 140.47 | 142.63 | 139.91 | 142.88 | 2,724,776 | +2.62(+1.87%) |
Aug 07, 2014 | 141.25 | 141.89 | 139.96 | 140.26 | 2,324,958 | -0.53(-0.38%) |
Aug 06, 2014 | 139.47 | 141.71 | 139.36 | 140.79 | 2,074,539 | +0.26(+0.19%) |
Aug 05, 2014 | 142.08 | 142.47 | 140.08 | 140.52 | 3,303,924 | -1.88(-1.32%) |
Aug 04, 2014 | 141.48 | 142.57 | 141.05 | 142.41 | 2,501,514 | +1.20(+0.85%) |
Aug 01, 2014 | 142.98 | 143.29 | 140.51 | 141.21 | 3,785,865 | -2.17(-1.52%) |
Jul 31, 2014 | 144.69 | 145.38 | 143.32 | 143.38 | 4,570,985 | -2.40(-1.64%) |
Jul 30, 2014 | 145.95 | 147.21 | 145.45 | 145.78 | 2,838,214 | +0.18(+0.13%) |
Jul 29, 2014 | 146.12 | 146.90 | 145.53 | 145.60 | 3,695,193 | -0.34(-0.23%) |
Jul 28, 2014 | 145.15 | 146.36 | 144.88 | 145.94 | 2,777,009 | +0.46(+0.31%) |
Jul 25, 2014 | 145.91 | 146.36 | 144.92 | 145.48 | 2,559,769 | -0.71(-0.49%) |
Jul 24, 2014 | 146.65 | 147.08 | 145.66 | 146.20 | 2,426,655 | -0.47(-0.32%) |
Jul 23, 2014 | 145.33 | 146.99 | 144.84 | 146.66 | 4,142,058 | +1.49(+1.03%) |
Jul 22, 2014 | 142.98 | 145.47 | 142.98 | 145.17 | 4,640,002 | +2.74(+1.92%) |
Jul 21, 2014 | 141.15 | 142.75 | 141.05 | 142.43 | 2,685,364 | +0.21(+0.15%) |
Jul 18, 2014 | 141.34 | 142.49 | 140.71 | 142.22 | 3,091,506 | +1.10(+0.78%) |
Jul 17, 2014 | 141.18 | 142.33 | 140.11 | 141.12 | 4,587,164 | -0.27(-0.19%) |
Jul 16, 2014 | 140.34 | 141.83 | 140.18 | 141.40 | 3,971,234 | +1.08(+0.77%) |
Jul 15, 2014 | 140.76 | 141.13 | 138.64 | 140.32 | 5,789,358 | +1.80(+1.30%) |
Jul 14, 2014 | 138.67 | 139.11 | 138.07 | 138.52 | 3,607,123 | +1.82(+1.34%) |
Jul 11, 2014 | 135.22 | 136.97 | 134.69 | 136.69 | 2,764,907 | +1.15(+0.84%) |
Jul 10, 2014 | 134.55 | 135.85 | 133.98 | 135.55 | 2,632,450 | -1.04(-0.76%) |
Jul 09, 2014 | 137.06 | 137.13 | 135.72 | 136.58 | 2,343,477 | -0.20(-0.15%) |
Jul 08, 2014 | 138.30 | 138.33 | 135.80 | 136.78 | 2,920,185 | -2.38(-1.71%) |
Jul 07, 2014 | 140.15 | 140.15 | 138.43 | 139.16 | 2,097,503 | -1.39(-0.99%) |
Jul 03, 2014 | 139.21 | 140.56 | 140.56 | 140.56 | 2,171,583 | +2.13(+1.54%) |
Jul 02, 2014 | 138.52 | 139.19 | 138.16 | 138.43 | 2,239,839 | +0.07(+0.05%) |
Jul 01, 2014 | 137.98 | 139.57 | 137.74 | 138.36 | 3,536,575 | -0.52(-0.38%) |
Jun 30, 2014 | 138.41 | 139.27 | 137.99 | 138.88 | 2,265,357 | +0.55(+0.40%) |
Jun 27, 2014 | 138.72 | 139.06 | 137.99 | 138.33 | 3,750,984 | -1.02(-0.73%) |
Jun 26, 2014 | 138.52 | 139.44 | 137.99 | 139.35 | 2,569,437 | -0.31(-0.22%) |
Jun 25, 2014 | 139.20 | 140.19 | 138.85 | 139.66 | 1,927,558 | +0.12(+0.09%) |
Jun 24, 2014 | 140.63 | 141.46 | 139.31 | 139.54 | 1,921,009 | -1.67(-1.18%) |
Jun 23, 2014 | 141.15 | 141.52 | 140.35 | 141.20 | 2,096,043 | +0.33(+0.24%) |
Jun 20, 2014 | 141.27 | 141.90 | 140.52 | 140.87 | 5,652,226 | +0.09(+0.06%) |
Jun 19, 2014 | 141.00 | 141.14 | 140.12 | 140.78 | 2,760,581 | -0.11(-0.08%) |
Jun 18, 2014 | 139.25 | 141.09 | 138.76 | 140.89 | 3,462,541 | +1.36(+0.97%) |
Jun 17, 2014 | 137.39 | 139.97 | 137.23 | 139.53 | 2,937,670 | +1.97(+1.43%) |
Jun 16, 2014 | 137.29 | 138.13 | 136.40 | 137.56 | 1,951,254 | -0.03(-0.02%) |
Jun 13, 2014 | 137.83 | 138.57 | 137.21 | 137.60 | 2,123,189 | -0.06(-0.04%) |
Jun 12, 2014 | 137.49 | 138.23 | 136.87 | 137.65 | 2,756,646 | +0.44(+0.32%) |
Jun 11, 2014 | 136.93 | 137.82 | 136.60 | 137.21 | 2,397,118 | -0.77(-0.56%) |
Jun 10, 2014 | 137.57 | 138.73 | 137.26 | 137.99 | 2,015,080 | +0.14(+0.10%) |
Jun 06, 2014 | 135.12 | 137.90 | 135.12 | 137.84 | 4,193,290 | +3.00(+2.22%) |
Jun 05, 2014 | 134.97 | 135.56 | 134.00 | 134.85 | 2,241,407 | +0.16(+0.12%) |
Jun 04, 2014 | 133.91 | 134.97 | 133.42 | 134.69 | 2,515,411 | +0.49(+0.36%) |
Jun 03, 2014 | 132.59 | 134.31 | 132.11 | 134.20 | 2,896,315 | +1.47(+1.11%) |
Jun 02, 2014 | 132.53 | 132.88 | 130.98 | 132.74 | 2,562,401 | +0.18(+0.14%) |
May 30, 2014 | 133.06 | 133.24 | 132.01 | 132.55 | 2,694,509 | -0.77(-0.58%) |
May 29, 2014 | 133.66 | 134.37 | 132.40 | 133.32 | 2,122,300 | -0.37(-0.28%) |
May 28, 2014 | 133.47 | 134.05 | 132.53 | 133.70 | 2,236,659 | -0.02(-0.02%) |
May 27, 2014 | 133.19 | 135.09 | 132.74 | 133.72 | 3,930,243 | +1.33(+1.00%) |
May 23, 2014 | 132.19 | 132.39 | 132.39 | 132.39 | 1,464,033 | +0.12(+0.09%) |
May 22, 2014 | 131.39 | 132.51 | 131.14 | 132.27 | 1,344,751 | +0.55(+0.41%) |
May 21, 2014 | 129.91 | 132.05 | 129.89 | 131.72 | 5,083,228 | +2.48(+1.92%) |
May 20, 2014 | 130.18 | 130.53 | 128.63 | 129.24 | 2,427,734 | -1.09(-0.84%) |
May 19, 2014 | 129.16 | 130.60 | 128.96 | 130.33 | 1,936,404 | +1.03(+0.79%) |
May 16, 2014 | 128.63 | 129.75 | 128.00 | 129.31 | 3,443,036 | -0.17(-0.13%) |
May 15, 2014 | 131.18 | 131.40 | 128.89 | 129.48 | 3,334,161 | -2.32(-1.76%) |
May 14, 2014 | 132.43 | 133.00 | 131.66 | 131.81 | 2,575,200 | -0.69(-0.52%) |
May 13, 2014 | 131.90 | 133.00 | 131.54 | 132.49 | 2,293,303 | +0.60(+0.46%) |
May 12, 2014 | 130.53 | 132.22 | 130.53 | 131.89 | 2,717,955 | +1.94(+1.49%) |
May 09, 2014 | 130.25 | 130.52 | 128.69 | 129.94 | 3,190,112 | -0.17(-0.13%) |
May 08, 2014 | 128.75 | 130.79 | 128.29 | 130.11 | 3,289,276 | +1.55(+1.21%) |
May 07, 2014 | 128.47 | 129.21 | 127.06 | 128.56 | 3,927,251 | +0.81(+0.63%) |
May 06, 2014 | 128.83 | 128.83 | 127.45 | 127.75 | 3,587,354 | -1.50(-1.16%) |
May 05, 2014 | 129.37 | 129.70 | 127.73 | 129.24 | 3,640,042 | -2.09(-1.59%) |
May 02, 2014 | 132.64 | 133.78 | 131.08 | 131.33 | 3,099,962 | -1.23(-0.93%) |
May 01, 2014 | 132.09 | 133.09 | 132.01 | 132.56 | 2,503,300 | +0.45(+0.34%) |
Apr 30, 2014 | 130.92 | 132.56 | 130.76 | 132.11 | 3,321,563 | +1.31(+1.00%) |
Apr 29, 2014 | 129.80 | 130.92 | 129.48 | 130.80 | 2,567,041 | +1.41(+1.09%) |
Apr 28, 2014 | 131.10 | 131.29 | 127.30 | 129.40 | 4,643,144 | -1.41(-1.07%) |
Apr 25, 2014 | 132.66 | 132.90 | 130.53 | 130.80 | 3,994,750 | -2.16(-1.62%) |
Apr 24, 2014 | 133.12 | 134.00 | 132.75 | 132.96 | 3,506,254 | +0.33(+0.25%) |
Apr 23, 2014 | 132.47 | 133.04 | 131.66 | 132.63 | 2,422,891 | -0.01(-0.01%) |
Apr 22, 2014 | 130.31 | 132.93 | 130.00 | 132.64 | 5,470,277 | +2.20(+1.69%) |
Apr 21, 2014 | 130.19 | 130.83 | 129.14 | 130.44 | 5,468,601 | +0.30(+0.23%) |
Apr 17, 2014 | 133.11 | 130.14 | 130.14 | 130.14 | 5,474,337 | +0.18(+0.14%) |
Apr 16, 2014 | 129.23 | 130.02 | 128.22 | 129.96 | 3,832,154 | +1.90(+1.48%) |
Apr 15, 2014 | 128.13 | 128.97 | 126.56 | 128.06 | 4,376,064 | +0.15(+0.12%) |
Apr 14, 2014 | 127.96 | 128.23 | 126.82 | 127.91 | 3,672,556 | +1.67(+1.32%) |
Apr 11, 2014 | 127.67 | 127.70 | 125.36 | 126.24 | 7,816,962 | -2.69(-2.09%) |
Apr 10, 2014 | 130.94 | 131.33 | 128.80 | 128.94 | 5,801,649 | -1.80(-1.38%) |
Apr 09, 2014 | 129.87 | 131.43 | 129.30 | 130.74 | 4,837,066 | +1.32(+1.02%) |
Apr 08, 2014 | 131.19 | 131.23 | 128.52 | 129.42 | 8,271,753 | -1.65(-1.26%) |
Apr 07, 2014 | 134.70 | 134.90 | 130.97 | 131.07 | 5,600,777 | -3.87(-2.87%) |
Apr 04, 2014 | 138.05 | 138.08 | 134.62 | 134.94 | 3,952,768 | -2.36(-1.72%) |
Apr 03, 2014 | 138.30 | 138.60 | 136.39 | 137.29 | 2,790,436 | -0.98(-0.71%) |
Apr 02, 2014 | 137.14 | 138.49 | 136.99 | 138.27 | 2,886,295 | +1.12(+0.81%) |
Apr 01, 2014 | 136.19 | 137.46 | 135.75 | 137.15 | 4,019,160 | +1.71(+1.26%) |
Mar 31, 2014 | 134.92 | 135.68 | 134.09 | 135.44 | 2,997,273 | +1.28(+0.95%) |
Mar 28, 2014 | 134.09 | 135.72 | 133.33 | 134.16 | 3,182,216 | +0.01(+0.01%) |
Mar 27, 2014 | 133.75 | 135.00 | 132.90 | 134.15 | 4,668,973 | +0.46(+0.35%) |
Mar 26, 2014 | 136.18 | 136.39 | 133.68 | 133.69 | 3,123,032 | -1.26(-0.93%) |
Mar 25, 2014 | 137.71 | 138.39 | 134.57 | 134.95 | 5,354,991 | -2.04(-1.49%) |
Mar 24, 2014 | 138.15 | 138.86 | 136.47 | 136.99 | 3,280,250 | -1.02(-0.74%) |
Mar 21, 2014 | 140.27 | 140.53 | 137.97 | 138.00 | 5,801,240 | -1.88(-1.34%) |
Mar 20, 2014 | 138.77 | 140.90 | 138.27 | 139.88 | 4,774,724 | +0.86(+0.62%) |
Mar 19, 2014 | 139.28 | 140.66 | 137.88 | 139.02 | 4,002,010 | +0.07(+0.05%) |
Mar 18, 2014 | 138.27 | 139.70 | 138.05 | 138.95 | 2,327,002 | +1.03(+0.75%) |
Mar 17, 2014 | 137.53 | 139.53 | 137.49 | 137.91 | 3,868,536 | +1.23(+0.90%) |
Mar 14, 2014 | 137.96 | 138.37 | 136.42 | 136.68 | 3,341,378 | -1.12(-0.81%) |
Mar 13, 2014 | 140.92 | 141.55 | 137.69 | 137.80 | 4,113,543 | -2.50(-1.78%) |
Mar 12, 2014 | 139.81 | 140.52 | 138.72 | 140.29 | 3,084,252 | -0.14(-0.10%) |
Mar 11, 2014 | 143.80 | 143.80 | 140.40 | 140.44 | 4,635,343 | -2.99(-2.09%) |
Mar 10, 2014 | 143.50 | 144.24 | 142.57 | 143.43 | 2,636,087 | -0.62(-0.43%) |
Mar 07, 2014 | 143.81 | 145.15 | 143.10 | 144.05 | 4,954,672 | +1.37(+0.96%) |
Mar 06, 2014 | 142.77 | 143.83 | 142.58 | 142.68 | 4,117,059 | +0.58(+0.41%) |
Mar 05, 2014 | 139.53 | 142.92 | 139.08 | 142.10 | 5,370,641 | +2.62(+1.88%) |
Mar 04, 2014 | 137.75 | 139.50 | 137.38 | 139.48 | 4,113,702 | +3.30(+2.42%) |
Mar 03, 2014 | 135.75 | 136.65 | 135.28 | 136.18 | 3,777,725 | -1.41(-1.03%) |
Feb 28, 2014 | 136.24 | 138.72 | 136.04 | 137.59 | 5,192,137 | +0.88(+0.65%) |
Feb 27, 2014 | 134.46 | 137.04 | 134.19 | 136.71 | 4,604,953 | +2.13(+1.59%) |
Feb 26, 2014 | 134.95 | 135.48 | 132.90 | 134.57 | 4,812,749 | -0.11(-0.08%) |
Feb 25, 2014 | 136.85 | 137.00 | 134.42 | 134.68 | 4,467,178 | -2.52(-1.84%) |
Feb 24, 2014 | 135.47 | 137.92 | 135.45 | 137.20 | 3,935,835 | +1.68(+1.24%) |
Feb 21, 2014 | 135.36 | 136.47 | 135.23 | 135.52 | 3,157,905 | +0.00(+0.00%) |
Feb 20, 2014 | 134.69 | 135.91 | 134.02 | 135.52 | 3,192,834 | +1.02(+0.76%) |
Feb 19, 2014 | 135.04 | 136.91 | 134.27 | 134.50 | 4,454,163 | -1.15(-0.84%) |
Feb 18, 2014 | 135.14 | 136.42 | 134.88 | 135.65 | 4,126,872 | +0.77(+0.57%) |
Feb 14, 2014 | 134.56 | 134.88 | 134.88 | 134.88 | 3,990,946 | -0.28(-0.21%) |
Feb 13, 2014 | 133.91 | 135.44 | 133.54 | 135.16 | 3,786,477 | +0.46(+0.34%) |
Feb 12, 2014 | 135.52 | 136.12 | 134.47 | 134.70 | 3,698,009 | -0.73(-0.54%) |
Feb 11, 2014 | 132.81 | 135.90 | 132.07 | 135.43 | 6,063,998 | +2.79(+2.11%) |
Feb 10, 2014 | 132.66 | 133.27 | 132.04 | 132.64 | 4,153,250 | -0.77(-0.57%) |
Feb 07, 2014 | 134.10 | 134.20 | 132.04 | 133.40 | 6,073,877 | +0.15(+0.11%) |
Feb 06, 2014 | 132.77 | 133.46 | 131.90 | 133.26 | 4,610,122 | +1.10(+0.83%) |
Feb 05, 2014 | 132.30 | 134.00 | 132.08 | 132.16 | 3,899,823 | -1.10(-0.83%) |
Feb 04, 2014 | 132.56 | 133.94 | 131.69 | 133.26 | 4,062,180 | +1.60(+1.21%) |
Feb 03, 2014 | 136.06 | 136.36 | 131.62 | 131.67 | 6,165,451 | -3.54(-2.62%) |
Jan 31, 2014 | 134.94 | 136.74 | 134.53 | 135.21 | 4,152,499 | -1.42(-1.04%) |
Jan 30, 2014 | 136.21 | 136.90 | 135.58 | 136.63 | 3,424,466 | +1.60(+1.18%) |
Jan 29, 2014 | 135.09 | 136.84 | 134.80 | 135.03 | 4,216,127 | -1.94(-1.41%) |
Jan 28, 2014 | 135.96 | 137.21 | 135.60 | 136.96 | 3,847,143 | +1.28(+0.95%) |
Jan 27, 2014 | 137.65 | 138.08 | 134.64 | 135.68 | 6,782,372 | -2.43(-1.76%) |
Jan 24, 2014 | 138.84 | 140.02 | 137.76 | 138.11 | 5,076,263 | -2.56(-1.82%) |
Jan 23, 2014 | 142.05 | 142.05 | 139.25 | 140.67 | 4,827,816 | -2.41(-1.69%) |
Jan 22, 2014 | 142.90 | 143.88 | 142.34 | 143.08 | 3,006,322 | +0.40(+0.28%) |
Jan 21, 2014 | 144.25 | 144.66 | 141.16 | 142.69 | 6,237,716 | -2.54(-1.75%) |
Jan 17, 2014 | 144.18 | 145.23 | 145.23 | 145.23 | 4,188,921 | +0.91(+0.63%) |
Jan 16, 2014 | 147.26 | 147.29 | 143.76 | 144.31 | 5,716,319 | -2.95(-2.00%) |
Jan 15, 2014 | 145.49 | 148.08 | 145.49 | 147.26 | 4,293,597 | +1.77(+1.22%) |
Jan 14, 2014 | 145.21 | 146.23 | 144.76 | 145.49 | 2,680,959 | +0.59(+0.41%) |
Jan 13, 2014 | 146.89 | 146.89 | 144.74 | 144.90 | 3,426,900 | -2.07(-1.41%) |
Jan 10, 2014 | 146.15 | 147.23 | 145.82 | 146.97 | 3,044,436 | +0.82(+0.56%) |
Jan 09, 2014 | 147.53 | 147.53 | 145.50 | 146.15 | 2,608,839 | -0.86(-0.58%) |
Jan 08, 2014 | 147.06 | 147.38 | 146.03 | 147.01 | 2,676,912 | +0.12(+0.08%) |
Jan 07, 2014 | 148.89 | 149.10 | 146.25 | 146.88 | 3,319,422 | -0.89(-0.60%) |
Jan 06, 2014 | 147.59 | 149.22 | 147.37 | 147.77 | 3,585,483 | +1.00(+0.68%) |
Jan 03, 2014 | 145.28 | 147.34 | 145.18 | 146.77 | 2,606,672 | +1.04(+0.71%) |
Jan 02, 2014 | 145.78 | 146.96 | 145.29 | 145.73 | 2,404,232 | -0.30(-0.21%) |
Dec 31, 2013 | 145.18 | 146.03 | 146.03 | 146.03 | 2,019,688 | +1.26(+0.87%) |
Dec 30, 2013 | 145.41 | 145.92 | 144.39 | 144.77 | 1,462,206 | -0.51(-0.35%) |
Dec 27, 2013 | 145.32 | 145.37 | 144.64 | 145.28 | 2,084,029 | -0.08(-0.06%) |
Dec 26, 2013 | 145.49 | 145.62 | 144.32 | 145.37 | 1,602,298 | +0.24(+0.16%) |
Dec 24, 2013 | 145.55 | 145.55 | 144.53 | 145.13 | 948,350 | -0.26(-0.18%) |
Dec 23, 2013 | 144.90 | 145.56 | 144.58 | 145.38 | 1,924,142 | +1.08(+0.75%) |
Dec 20, 2013 | 143.89 | 144.82 | 143.14 | 144.30 | 4,568,682 | +0.32(+0.22%) |
Dec 19, 2013 | 143.97 | 144.83 | 143.35 | 143.98 | 3,714,188 | -0.06(-0.04%) |
Dec 18, 2013 | 140.81 | 144.11 | 140.04 | 144.04 | 5,473,341 | +3.58(+2.55%) |
Dec 17, 2013 | 141.10 | 141.10 | 139.81 | 140.46 | 3,467,539 | -0.38(-0.27%) |
Dec 16, 2013 | 139.48 | 141.28 | 139.31 | 140.84 | 3,602,219 | +2.11(+1.52%) |
Dec 13, 2013 | 138.89 | 139.46 | 138.08 | 138.73 | 3,023,268 | +0.05(+0.04%) |
Dec 12, 2013 | 137.19 | 139.20 | 137.19 | 138.68 | 3,526,963 | +0.60(+0.44%) |
Dec 11, 2013 | 139.69 | 139.91 | 137.69 | 138.08 | 3,605,757 | -1.75(-1.25%) |
Dec 10, 2013 | 138.01 | 141.87 | 138.01 | 139.83 | 5,123,401 | +1.70(+1.23%) |
Dec 09, 2013 | 138.22 | 139.34 | 137.45 | 138.13 | 3,143,168 | +0.38(+0.28%) |
Dec 06, 2013 | 138.06 | 138.37 | 135.74 | 137.75 | 3,290,875 | +1.36(+1.00%) |
Dec 05, 2013 | 137.92 | 138.37 | 136.22 | 136.40 | 4,324,361 | -2.59(-1.86%) |
Dec 04, 2013 | 137.84 | 140.00 | 137.84 | 138.98 | 2,825,974 | +0.54(+0.39%) |
Dec 03, 2013 | 139.30 | 140.36 | 138.33 | 138.45 | 3,977,398 | -1.38(-0.98%) |
Dec 02, 2013 | 139.95 | 141.35 | 138.97 | 139.82 | 3,788,282 | +0.64(+0.46%) |
Nov 29, 2013 | 138.31 | 140.37 | 138.15 | 139.18 | 2,450,412 | +0.59(+0.43%) |
Nov 27, 2013 | 138.45 | 139.07 | 137.47 | 138.59 | 2,774,166 | +0.60(+0.44%) |
Nov 26, 2013 | 139.07 | 140.16 | 137.95 | 137.99 | 3,577,787 | -1.18(-0.85%) |
Nov 25, 2013 | 138.36 | 140.00 | 138.36 | 139.17 | 3,776,695 | +1.13(+0.82%) |
Nov 22, 2013 | 136.94 | 138.15 | 135.92 | 138.03 | 3,264,738 | +0.85(+0.62%) |
Nov 21, 2013 | 135.69 | 137.39 | 135.50 | 137.19 | 3,846,409 | +1.70(+1.25%) |
Nov 20, 2013 | 136.93 | 137.34 | 135.37 | 135.49 | 3,401,507 | -1.31(-0.96%) |
Nov 19, 2013 | 136.20 | 137.95 | 136.01 | 136.80 | 3,276,114 | +0.75(+0.55%) |
Nov 18, 2013 | 135.28 | 137.66 | 134.83 | 136.05 | 4,329,162 | +1.05(+0.78%) |
Nov 15, 2013 | 133.99 | 135.83 | 133.99 | 135.00 | 3,251,419 | +0.99(+0.74%) |
Nov 14, 2013 | 134.30 | 134.63 | 133.36 | 134.01 | 4,441,631 | +0.21(+0.16%) |
Nov 13, 2013 | 132.84 | 134.43 | 132.37 | 133.80 | 4,133,704 | +0.04(+0.03%) |
Nov 12, 2013 | 133.93 | 134.98 | 133.13 | 133.76 | 2,727,475 | -0.78(-0.58%) |
Nov 11, 2013 | 133.44 | 135.28 | 133.16 | 134.54 | 2,787,538 | +0.55(+0.41%) |
Nov 08, 2013 | 131.70 | 134.41 | 131.28 | 133.99 | 4,695,953 | +2.90(+2.21%) |
Nov 07, 2013 | 134.70 | 134.84 | 131.06 | 131.09 | 4,250,568 | -3.19(-2.37%) |
Nov 06, 2013 | 133.46 | 134.91 | 133.30 | 134.27 | 4,376,128 | +1.29(+0.97%) |
Nov 05, 2013 | 132.75 | 133.54 | 132.02 | 132.98 | 3,075,660 | -0.99(-0.74%) |
Nov 04, 2013 | 133.37 | 134.04 | 132.69 | 133.98 | 2,082,655 | +0.91(+0.69%) |
Nov 01, 2013 | 132.23 | 133.52 | 131.97 | 133.07 | 3,335,077 | +0.98(+0.74%) |
Oct 31, 2013 | 133.10 | 134.13 | 132.09 | 132.09 | 3,391,229 | -0.98(-0.73%) |
Oct 30, 2013 | 133.49 | 133.82 | 132.33 | 133.07 | 2,853,169 | -0.05(-0.04%) |
Oct 29, 2013 | 133.08 | 133.94 | 132.21 | 133.12 | 4,508,430 | +0.54(+0.41%) |
Oct 28, 2013 | 133.03 | 133.18 | 131.59 | 132.57 | 4,069,292 | -0.52(-0.39%) |
Oct 25, 2013 | 131.38 | 133.22 | 131.31 | 133.10 | 4,532,677 | +1.75(+1.33%) |
Oct 24, 2013 | 130.93 | 131.67 | 130.42 | 131.35 | 3,154,839 | +1.82(+1.41%) |
Oct 23, 2013 | 129.76 | 129.81 | 128.56 | 129.53 | 3,306,427 | -1.24(-0.95%) |
Oct 22, 2013 | 131.91 | 131.97 | 129.93 | 130.77 | 3,944,683 | -0.43(-0.33%) |
Oct 21, 2013 | 130.29 | 131.92 | 129.95 | 131.19 | 3,277,094 | +0.89(+0.68%) |
Oct 18, 2013 | 130.43 | 131.14 | 128.66 | 130.31 | 6,068,327 | +0.30(+0.23%) |
Oct 17, 2013 | 128.49 | 130.73 | 128.09 | 130.00 | 9,143,641 | -3.23(-2.42%) |
Oct 16, 2013 | 130.22 | 133.44 | 129.33 | 133.23 | 4,433,717 | +3.79(+2.93%) |
Oct 15, 2013 | 131.23 | 131.42 | 129.34 | 129.44 | 3,699,264 | -1.50(-1.15%) |
Oct 14, 2013 | 129.92 | 131.32 | 129.33 | 130.94 | 2,954,867 | -0.44(-0.34%) |
Oct 11, 2013 | 130.14 | 131.79 | 129.35 | 131.38 | 3,805,739 | +1.63(+1.26%) |
Oct 10, 2013 | 128.78 | 129.94 | 128.10 | 129.75 | 4,430,209 | +2.93(+2.31%) |
Oct 09, 2013 | 126.09 | 127.54 | 125.50 | 126.82 | 3,929,705 | +1.14(+0.91%) |
Oct 08, 2013 | 126.97 | 127.97 | 125.64 | 125.68 | 3,552,330 | -0.98(-0.78%) |
Oct 07, 2013 | 127.42 | 128.26 | 126.64 | 126.66 | 3,181,616 | -1.89(-1.47%) |
Oct 04, 2013 | 128.99 | 129.12 | 128.17 | 128.55 | 3,641,173 | -0.25(-0.19%) |
Oct 03, 2013 | 130.26 | 130.69 | 127.66 | 128.80 | 3,591,927 | -1.50(-1.15%) |
Oct 02, 2013 | 129.49 | 131.04 | 129.35 | 130.29 | 2,953,716 | -0.27(-0.21%) |
Oct 01, 2013 | 130.45 | 131.64 | 129.38 | 130.56 | 2,968,343 | +0.65(+0.50%) |
Sep 30, 2013 | 129.51 | 130.68 | 128.57 | 129.91 | 3,410,261 | -1.35(-1.03%) |
Sep 27, 2013 | 131.95 | 132.16 | 130.91 | 131.26 | 4,486,960 | -2.00(-1.50%) |
Sep 26, 2013 | 133.76 | 134.61 | 132.24 | 133.26 | 3,301,332 | -0.02(-0.01%) |
Sep 25, 2013 | 134.06 | 134.18 | 132.50 | 133.28 | 4,396,142 | -0.54(-0.41%) |
Sep 24, 2013 | 135.92 | 136.64 | 133.82 | 133.82 | 4,099,447 | -1.87(-1.38%) |
Sep 23, 2013 | 138.10 | 138.33 | 135.26 | 135.69 | 5,830,566 | -3.70(-2.65%) |
Sep 20, 2013 | 137.95 | 139.39 | 134.69 | 139.39 | 24,862,260 | +1.62(+1.17%) |
Sep 19, 2013 | 139.34 | 139.59 | 137.03 | 137.77 | 4,304,019 | -0.23(-0.17%) |
Sep 18, 2013 | 136.72 | 138.85 | 136.01 | 138.00 | 4,147,411 | +0.53(+0.38%) |
Sep 17, 2013 | 137.29 | 137.61 | 136.03 | 137.48 | 3,212,104 | +0.32(+0.23%) |
Sep 16, 2013 | 136.49 | 138.42 | 135.78 | 137.16 | 4,333,850 | +2.49(+1.85%) |
Sep 13, 2013 | 134.98 | 135.25 | 133.81 | 134.67 | 2,718,142 | +0.53(+0.40%) |
Sep 12, 2013 | 135.36 | 135.74 | 133.90 | 134.13 | 3,213,829 | -1.40(-1.04%) |
Sep 11, 2013 | 135.43 | 136.14 | 134.49 | 135.54 | 2,714,610 | -0.07(-0.05%) |
Sep 10, 2013 | 133.83 | 135.92 | 133.49 | 135.60 | 6,399,210 | +4.64(+3.54%) |
Sep 09, 2013 | 129.26 | 131.14 | 129.05 | 130.96 | 2,582,365 | +2.32(+1.81%) |
Sep 06, 2013 | 128.90 | 129.50 | 125.98 | 128.64 | 3,000,676 | +0.40(+0.31%) |
Sep 05, 2013 | 128.09 | 129.78 | 127.75 | 128.24 | 2,972,708 | +0.35(+0.28%) |
Sep 04, 2013 | 127.08 | 129.12 | 126.74 | 127.89 | 2,668,541 | +0.81(+0.63%) |