Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.08 | 131.02 | 129.04 | 130.94 | 595,736 | +0.86(+0.66%) |
Apr 29, 2014 | 130.22 | 130.98 | 128.96 | 130.08 | 722,011 | +0.30(+0.23%) |
Apr 28, 2014 | 130.18 | 131.87 | 128.05 | 129.78 | 1,373,412 | +7.93(+6.51%) |
Apr 25, 2014 | 124.08 | 124.08 | 121.56 | 121.84 | 582,450 | -2.27(-1.83%) |
Apr 24, 2014 | 124.68 | 124.70 | 123.50 | 124.11 | 409,166 | +0.00(+0.00%) |
Apr 23, 2014 | 124.35 | 125.06 | 123.99 | 124.11 | 455,867 | -0.23(-0.19%) |
Apr 22, 2014 | 123.81 | 124.83 | 123.35 | 124.35 | 377,103 | +0.55(+0.44%) |
Apr 21, 2014 | 123.13 | 124.42 | 122.61 | 123.80 | 407,855 | +0.98(+0.80%) |
Apr 17, 2014 | 123.20 | 122.82 | 122.82 | 122.82 | 731,812 | -0.64(-0.52%) |
Apr 16, 2014 | 122.69 | 123.48 | 122.02 | 123.46 | 882,242 | +1.91(+1.57%) |
Apr 15, 2014 | 122.03 | 122.03 | 119.44 | 121.55 | 1,109,705 | -0.52(-0.42%) |
Apr 14, 2014 | 123.28 | 123.59 | 120.86 | 122.07 | 644,528 | -0.59(-0.48%) |
Apr 11, 2014 | 123.19 | 124.03 | 122.32 | 122.66 | 432,958 | -0.92(-0.75%) |
Apr 10, 2014 | 126.20 | 126.60 | 123.52 | 123.58 | 321,798 | -2.64(-2.09%) |
Apr 09, 2014 | 126.00 | 126.84 | 125.27 | 126.22 | 474,070 | +0.68(+0.54%) |
Apr 08, 2014 | 124.55 | 126.23 | 124.38 | 125.55 | 614,473 | +0.58(+0.47%) |
Apr 07, 2014 | 126.62 | 126.80 | 124.80 | 124.96 | 462,395 | -2.05(-1.61%) |
Apr 04, 2014 | 129.29 | 129.60 | 126.75 | 127.01 | 303,261 | -1.77(-1.37%) |
Apr 03, 2014 | 128.88 | 129.15 | 128.19 | 128.78 | 279,773 | +0.35(+0.27%) |
Apr 02, 2014 | 127.01 | 128.65 | 126.78 | 128.43 | 439,373 | +1.80(+1.42%) |
Apr 01, 2014 | 126.26 | 126.72 | 125.19 | 126.64 | 557,988 | +1.02(+0.81%) |
Mar 31, 2014 | 125.48 | 126.10 | 125.02 | 125.62 | 491,972 | +0.69(+0.55%) |
Mar 28, 2014 | 124.64 | 126.40 | 124.64 | 124.93 | 409,908 | +0.28(+0.23%) |
Mar 27, 2014 | 125.22 | 125.43 | 124.34 | 124.65 | 361,998 | -0.67(-0.53%) |
Mar 26, 2014 | 127.39 | 128.05 | 125.30 | 125.32 | 566,276 | -1.53(-1.21%) |
Mar 25, 2014 | 127.10 | 127.91 | 125.62 | 126.85 | 568,005 | +0.56(+0.45%) |
Mar 24, 2014 | 127.03 | 127.30 | 125.72 | 126.29 | 450,547 | -0.46(-0.36%) |
Mar 21, 2014 | 128.01 | 129.13 | 126.52 | 126.75 | 961,066 | -0.30(-0.24%) |
Mar 20, 2014 | 126.88 | 127.61 | 126.30 | 127.05 | 319,726 | -0.30(-0.24%) |
Mar 19, 2014 | 128.76 | 129.05 | 126.56 | 127.35 | 371,844 | -1.50(-1.16%) |
Mar 18, 2014 | 128.72 | 129.18 | 128.25 | 128.85 | 742,686 | +0.29(+0.23%) |
Mar 17, 2014 | 127.05 | 128.61 | 126.86 | 128.56 | 792,509 | +2.41(+1.91%) |
Mar 14, 2014 | 125.22 | 126.71 | 125.11 | 126.15 | 675,833 | +0.13(+0.10%) |
Mar 13, 2014 | 126.89 | 127.60 | 125.35 | 126.02 | 694,866 | -0.14(-0.11%) |
Mar 12, 2014 | 125.86 | 126.24 | 124.41 | 126.16 | 903,563 | -0.14(-0.11%) |
Mar 11, 2014 | 128.96 | 129.59 | 125.79 | 126.30 | 1,152,480 | -2.66(-2.06%) |
Mar 10, 2014 | 131.11 | 131.38 | 128.64 | 128.96 | 824,011 | -2.30(-1.75%) |
Mar 07, 2014 | 130.94 | 131.52 | 130.17 | 131.26 | 745,681 | +0.79(+0.61%) |
Mar 06, 2014 | 128.86 | 130.85 | 128.86 | 130.47 | 792,125 | +1.56(+1.21%) |
Mar 05, 2014 | 128.59 | 129.59 | 128.25 | 128.90 | 707,650 | +0.64(+0.50%) |
Mar 04, 2014 | 127.67 | 129.11 | 127.47 | 128.26 | 592,652 | +1.53(+1.21%) |
Mar 03, 2014 | 126.57 | 127.26 | 125.83 | 126.73 | 398,067 | -0.88(-0.69%) |
Feb 28, 2014 | 126.55 | 128.40 | 126.38 | 127.61 | 953,890 | +0.95(+0.75%) |
Feb 27, 2014 | 126.89 | 127.42 | 123.84 | 126.66 | 463,822 | -0.35(-0.27%) |
Feb 26, 2014 | 127.82 | 128.42 | 126.83 | 127.00 | 531,678 | -0.30(-0.24%) |
Feb 25, 2014 | 127.41 | 128.09 | 127.03 | 127.30 | 471,844 | -0.01(-0.01%) |
Feb 24, 2014 | 127.80 | 128.82 | 126.95 | 127.31 | 663,166 | +0.37(+0.29%) |
Feb 21, 2014 | 127.59 | 128.50 | 126.89 | 126.95 | 379,602 | -0.58(-0.46%) |
Feb 20, 2014 | 127.36 | 127.86 | 126.49 | 127.53 | 391,612 | +0.46(+0.36%) |
Feb 19, 2014 | 127.73 | 128.75 | 126.69 | 127.07 | 356,235 | -0.79(-0.62%) |
Feb 18, 2014 | 128.65 | 129.04 | 127.61 | 127.86 | 467,487 | -0.92(-0.72%) |
Feb 14, 2014 | 128.42 | 128.78 | 128.78 | 128.78 | 656,495 | +0.36(+0.28%) |
Feb 13, 2014 | 126.29 | 128.48 | 126.08 | 128.42 | 444,663 | +1.46(+1.15%) |
Feb 12, 2014 | 126.03 | 127.48 | 126.03 | 126.97 | 511,050 | +1.24(+0.99%) |
Feb 11, 2014 | 125.61 | 126.08 | 125.11 | 125.72 | 607,944 | +0.58(+0.47%) |
Feb 10, 2014 | 126.09 | 126.30 | 124.93 | 125.14 | 537,596 | -0.85(-0.67%) |
Feb 07, 2014 | 125.57 | 126.55 | 125.37 | 125.99 | 554,509 | +1.06(+0.85%) |
Feb 06, 2014 | 124.75 | 125.48 | 124.14 | 124.92 | 511,882 | +0.80(+0.64%) |
Feb 05, 2014 | 123.74 | 124.75 | 123.00 | 124.12 | 480,871 | -0.07(-0.05%) |
Feb 04, 2014 | 124.45 | 124.88 | 123.40 | 124.19 | 1,027,341 | +0.18(+0.14%) |
Feb 03, 2014 | 128.77 | 129.90 | 123.80 | 124.01 | 781,930 | -5.12(-3.96%) |
Jan 31, 2014 | 128.08 | 130.11 | 127.39 | 129.13 | 502,121 | -0.50(-0.38%) |
Jan 30, 2014 | 129.24 | 129.84 | 128.50 | 129.63 | 333,146 | +1.50(+1.17%) |
Jan 29, 2014 | 128.41 | 129.83 | 127.66 | 128.13 | 450,341 | -1.46(-1.13%) |
Jan 28, 2014 | 127.74 | 130.85 | 127.27 | 129.59 | 483,984 | +2.18(+1.71%) |
Jan 27, 2014 | 129.22 | 130.56 | 126.91 | 127.41 | 792,154 | -0.25(-0.19%) |
Jan 24, 2014 | 129.61 | 130.03 | 127.02 | 127.65 | 950,730 | -3.13(-2.40%) |
Jan 23, 2014 | 132.06 | 132.93 | 130.43 | 130.79 | 496,098 | -2.39(-1.79%) |
Jan 22, 2014 | 133.52 | 133.52 | 132.79 | 133.18 | 212,532 | -0.36(-0.27%) |
Jan 21, 2014 | 132.11 | 133.93 | 132.07 | 133.53 | 403,453 | +1.77(+1.34%) |
Jan 17, 2014 | 132.35 | 131.76 | 131.76 | 131.76 | 415,982 | -0.77(-0.58%) |
Jan 16, 2014 | 132.90 | 134.11 | 132.31 | 132.54 | 342,984 | +0.27(+0.21%) |
Jan 15, 2014 | 131.40 | 132.29 | 131.28 | 132.26 | 304,406 | +0.87(+0.66%) |
Jan 14, 2014 | 130.27 | 131.45 | 129.67 | 131.40 | 449,341 | +1.57(+1.21%) |
Jan 13, 2014 | 130.61 | 131.66 | 129.59 | 129.83 | 375,105 | -1.32(-1.00%) |
Jan 10, 2014 | 131.29 | 131.69 | 130.30 | 131.14 | 291,949 | -0.15(-0.12%) |
Jan 09, 2014 | 131.03 | 132.03 | 130.96 | 131.29 | 519,897 | +1.16(+0.89%) |
Jan 08, 2014 | 129.59 | 130.83 | 129.29 | 130.14 | 371,976 | +0.55(+0.42%) |
Jan 07, 2014 | 129.84 | 130.04 | 128.56 | 129.59 | 368,061 | +0.25(+0.20%) |
Jan 06, 2014 | 130.76 | 130.89 | 128.97 | 129.34 | 420,536 | -0.54(-0.41%) |
Jan 03, 2014 | 129.70 | 130.62 | 129.24 | 129.87 | 380,267 | +0.14(+0.11%) |
Jan 02, 2014 | 130.16 | 130.16 | 129.02 | 129.73 | 382,238 | -0.56(-0.43%) |
Dec 31, 2013 | 130.79 | 130.30 | 130.30 | 130.30 | 323,455 | +0.11(+0.09%) |
Dec 30, 2013 | 129.91 | 130.78 | 129.75 | 130.18 | 233,742 | +0.12(+0.09%) |
Dec 27, 2013 | 129.77 | 130.48 | 128.94 | 130.06 | 255,923 | +0.31(+0.24%) |
Dec 26, 2013 | 128.82 | 130.00 | 127.62 | 129.75 | 205,028 | +1.03(+0.80%) |
Dec 24, 2013 | 128.35 | 129.13 | 127.83 | 128.72 | 96,707 | +0.20(+0.15%) |
Dec 23, 2013 | 127.62 | 128.73 | 127.33 | 128.52 | 385,167 | +1.30(+1.02%) |
Dec 20, 2013 | 125.89 | 127.34 | 125.76 | 127.22 | 677,988 | +1.38(+1.10%) |
Dec 19, 2013 | 124.87 | 126.05 | 124.72 | 125.84 | 743,228 | +0.53(+0.42%) |
Dec 18, 2013 | 123.43 | 125.39 | 123.09 | 125.32 | 1,058,114 | +1.58(+1.28%) |
Dec 17, 2013 | 124.18 | 124.64 | 123.54 | 123.74 | 521,296 | -0.33(-0.26%) |
Dec 16, 2013 | 121.75 | 124.62 | 121.75 | 124.07 | 675,501 | +2.02(+1.66%) |
Dec 13, 2013 | 121.96 | 122.69 | 121.51 | 122.05 | 670,643 | +0.40(+0.33%) |
Dec 12, 2013 | 121.21 | 121.95 | 120.76 | 121.64 | 447,682 | -0.01(-0.01%) |
Dec 11, 2013 | 121.70 | 122.66 | 121.35 | 121.65 | 745,737 | -0.18(-0.15%) |
Dec 10, 2013 | 121.27 | 122.29 | 120.42 | 121.83 | 500,299 | -0.45(-0.37%) |
Dec 09, 2013 | 122.37 | 122.60 | 121.64 | 122.28 | 431,088 | +0.76(+0.63%) |
Dec 06, 2013 | 120.62 | 121.73 | 120.20 | 121.52 | 326,887 | +2.08(+1.74%) |
Dec 05, 2013 | 119.41 | 119.83 | 119.05 | 119.44 | 539,578 | -0.41(-0.34%) |
Dec 04, 2013 | 119.88 | 120.88 | 118.43 | 119.86 | 365,026 | -0.59(-0.49%) |
Dec 03, 2013 | 121.34 | 122.00 | 120.03 | 120.45 | 411,538 | -1.55(-1.27%) |
Dec 02, 2013 | 121.63 | 122.56 | 121.27 | 122.00 | 439,208 | +0.14(+0.12%) |
Nov 29, 2013 | 122.43 | 122.43 | 121.30 | 121.86 | 174,541 | -0.28(-0.23%) |
Nov 27, 2013 | 121.82 | 122.18 | 121.34 | 122.14 | 281,278 | +0.31(+0.25%) |
Nov 26, 2013 | 121.10 | 122.04 | 120.70 | 121.83 | 397,983 | +0.62(+0.51%) |
Nov 25, 2013 | 121.33 | 121.43 | 120.29 | 121.21 | 345,873 | +0.07(+0.05%) |
Nov 22, 2013 | 120.44 | 121.19 | 119.93 | 121.14 | 425,119 | +0.71(+0.59%) |
Nov 21, 2013 | 119.42 | 120.53 | 119.18 | 120.43 | 345,039 | +1.47(+1.23%) |
Nov 20, 2013 | 118.38 | 119.89 | 117.55 | 118.97 | 648,309 | +0.88(+0.75%) |
Nov 19, 2013 | 118.27 | 118.73 | 117.85 | 118.08 | 602,243 | -0.60(-0.51%) |
Nov 18, 2013 | 119.28 | 119.46 | 118.41 | 118.68 | 617,334 | -0.63(-0.53%) |
Nov 15, 2013 | 118.79 | 119.32 | 117.64 | 119.31 | 1,089,889 | +0.49(+0.41%) |
Nov 14, 2013 | 119.06 | 119.42 | 118.45 | 118.82 | 537,887 | +0.20(+0.17%) |
Nov 13, 2013 | 117.41 | 118.95 | 117.03 | 118.63 | 1,025,507 | +0.59(+0.50%) |
Nov 12, 2013 | 118.21 | 118.74 | 117.65 | 118.03 | 327,110 | -0.69(-0.58%) |
Nov 11, 2013 | 118.38 | 119.06 | 118.31 | 118.72 | 261,749 | +0.40(+0.34%) |
Nov 08, 2013 | 116.29 | 118.38 | 116.19 | 118.32 | 445,679 | +2.22(+1.91%) |
Nov 07, 2013 | 118.66 | 118.66 | 116.00 | 116.10 | 429,789 | -2.40(-2.02%) |
Nov 06, 2013 | 117.49 | 118.52 | 117.07 | 118.50 | 381,436 | +1.28(+1.09%) |
Nov 05, 2013 | 118.10 | 118.56 | 117.02 | 117.22 | 704,895 | -1.46(-1.23%) |
Nov 04, 2013 | 119.73 | 120.17 | 118.48 | 118.67 | 408,653 | -0.88(-0.74%) |
Nov 01, 2013 | 119.41 | 120.68 | 118.77 | 119.56 | 574,489 | +0.41(+0.35%) |
Oct 31, 2013 | 118.09 | 120.19 | 118.03 | 119.14 | 462,830 | +1.05(+0.89%) |
Oct 30, 2013 | 120.92 | 122.14 | 118.09 | 118.09 | 761,993 | -2.31(-1.92%) |
Oct 29, 2013 | 116.91 | 120.47 | 116.62 | 120.40 | 1,062,306 | +3.66(+3.13%) |
Oct 28, 2013 | 118.78 | 121.02 | 115.73 | 116.75 | 1,873,093 | -8.25(-6.60%) |
Oct 25, 2013 | 123.57 | 125.29 | 122.95 | 125.00 | 332,074 | +1.38(+1.12%) |
Oct 24, 2013 | 124.56 | 124.91 | 123.31 | 123.61 | 281,431 | -0.98(-0.78%) |
Oct 23, 2013 | 124.99 | 125.81 | 124.27 | 124.59 | 304,547 | -0.97(-0.77%) |
Oct 22, 2013 | 123.90 | 125.72 | 123.79 | 125.56 | 376,478 | +1.52(+1.23%) |
Oct 21, 2013 | 124.21 | 124.41 | 123.69 | 124.04 | 271,976 | -0.05(-0.04%) |
Oct 18, 2013 | 124.23 | 124.23 | 123.14 | 124.08 | 244,083 | +0.71(+0.58%) |
Oct 17, 2013 | 121.93 | 123.45 | 121.73 | 123.37 | 358,879 | +1.23(+1.01%) |
Oct 16, 2013 | 122.48 | 123.43 | 121.80 | 122.14 | 256,243 | +0.26(+0.22%) |
Oct 15, 2013 | 122.69 | 123.00 | 121.87 | 121.88 | 367,014 | -1.09(-0.89%) |
Oct 14, 2013 | 121.92 | 123.43 | 121.77 | 122.97 | 341,077 | +0.01(+0.01%) |
Oct 11, 2013 | 122.36 | 122.98 | 121.71 | 122.96 | 325,855 | +0.62(+0.51%) |
Oct 10, 2013 | 120.29 | 122.48 | 120.06 | 122.34 | 266,421 | +3.03(+2.54%) |
Oct 09, 2013 | 120.52 | 123.19 | 118.90 | 119.31 | 343,986 | -0.78(-0.65%) |
Oct 08, 2013 | 121.89 | 122.41 | 120.04 | 120.10 | 319,493 | -1.90(-1.55%) |
Oct 07, 2013 | 120.77 | 122.63 | 120.77 | 121.99 | 416,550 | +0.08(+0.07%) |
Oct 04, 2013 | 122.45 | 123.05 | 121.67 | 121.91 | 428,069 | -0.55(-0.45%) |
Oct 03, 2013 | 123.47 | 124.18 | 121.61 | 122.46 | 275,524 | -1.45(-1.17%) |
Oct 02, 2013 | 124.71 | 124.71 | 123.15 | 123.92 | 363,487 | -1.42(-1.13%) |
Oct 01, 2013 | 125.00 | 125.91 | 124.65 | 125.33 | 328,690 | +0.66(+0.53%) |
Sep 30, 2013 | 123.73 | 125.25 | 123.57 | 124.68 | 411,808 | -0.52(-0.42%) |
Sep 27, 2013 | 125.74 | 125.82 | 124.90 | 125.20 | 487,615 | -1.48(-1.17%) |
Sep 26, 2013 | 125.62 | 126.71 | 125.08 | 126.68 | 223,110 | +1.24(+0.99%) |
Sep 25, 2013 | 125.84 | 126.52 | 125.28 | 125.44 | 301,618 | -0.57(-0.45%) |
Sep 24, 2013 | 125.66 | 126.75 | 124.07 | 126.02 | 533,667 | +0.74(+0.59%) |
Sep 23, 2013 | 125.59 | 125.80 | 124.53 | 125.28 | 269,959 | -0.45(-0.36%) |
Sep 20, 2013 | 126.26 | 126.79 | 125.63 | 125.73 | 462,875 | -0.58(-0.46%) |
Sep 19, 2013 | 126.16 | 127.32 | 125.62 | 126.31 | 367,187 | +0.73(+0.58%) |
Sep 18, 2013 | 123.57 | 125.91 | 123.05 | 125.58 | 320,503 | +1.78(+1.44%) |
Sep 17, 2013 | 123.68 | 124.10 | 122.98 | 123.79 | 191,076 | +0.11(+0.09%) |
Sep 16, 2013 | 123.75 | 123.86 | 122.82 | 123.68 | 373,391 | +1.02(+0.83%) |
Sep 13, 2013 | 122.41 | 122.72 | 121.44 | 122.66 | 365,260 | +0.63(+0.51%) |
Sep 12, 2013 | 121.52 | 122.46 | 121.52 | 122.03 | 327,836 | +0.22(+0.18%) |
Sep 11, 2013 | 121.56 | 122.41 | 121.28 | 121.81 | 345,940 | +0.10(+0.09%) |
Sep 10, 2013 | 121.03 | 121.77 | 120.64 | 121.70 | 361,408 | +1.54(+1.28%) |
Sep 09, 2013 | 119.33 | 120.59 | 119.06 | 120.16 | 455,310 | +1.52(+1.28%) |
Sep 06, 2013 | 118.72 | 119.66 | 117.55 | 118.64 | 210,456 | +0.00(+0.00%) |
Sep 05, 2013 | 118.38 | 119.02 | 117.56 | 118.64 | 203,179 | +0.16(+0.13%) |
Sep 04, 2013 | 117.01 | 118.61 | 116.56 | 118.48 | 414,680 | +1.55(+1.32%) |
Sep 03, 2013 | 117.41 | 118.02 | 116.27 | 116.94 | 514,218 | +0.86(+0.74%) |
Aug 30, 2013 | 116.75 | 116.75 | 115.76 | 116.07 | 429,730 | -0.29(-0.25%) |
Aug 29, 2013 | 115.67 | 116.59 | 115.39 | 116.36 | 349,359 | +0.24(+0.21%) |
Aug 28, 2013 | 115.56 | 116.59 | 115.46 | 116.12 | 250,425 | +0.56(+0.49%) |
Aug 27, 2013 | 116.51 | 116.84 | 115.51 | 115.56 | 386,938 | -2.19(-1.86%) |
Aug 26, 2013 | 118.23 | 118.71 | 117.53 | 117.74 | 119,094 | -0.49(-0.41%) |
Aug 23, 2013 | 118.14 | 118.84 | 117.38 | 118.23 | 212,064 | +0.48(+0.41%) |
Aug 22, 2013 | 116.64 | 117.77 | 116.50 | 117.75 | 305,605 | +1.29(+1.10%) |
Aug 21, 2013 | 117.19 | 117.50 | 116.40 | 116.47 | 341,730 | -0.76(-0.65%) |
Aug 20, 2013 | 116.92 | 117.96 | 116.42 | 117.23 | 335,177 | +0.30(+0.26%) |
Aug 19, 2013 | 117.71 | 118.25 | 116.85 | 116.92 | 390,907 | -0.83(-0.70%) |
Aug 16, 2013 | 117.06 | 117.95 | 116.72 | 117.75 | 1,205,768 | +0.41(+0.35%) |
Aug 15, 2013 | 117.60 | 118.64 | 117.29 | 117.34 | 451,130 | -1.51(-1.27%) |
Aug 14, 2013 | 119.09 | 119.67 | 118.23 | 118.85 | 390,406 | -0.83(-0.70%) |
Aug 13, 2013 | 119.30 | 120.24 | 118.31 | 119.68 | 256,335 | +0.35(+0.29%) |
Aug 12, 2013 | 117.78 | 119.49 | 117.78 | 119.34 | 280,751 | +1.34(+1.14%) |
Aug 09, 2013 | 118.00 | 118.47 | 117.58 | 118.00 | 363,544 | -0.07(-0.06%) |
Aug 08, 2013 | 118.53 | 118.58 | 117.97 | 118.07 | 321,643 | -0.18(-0.15%) |
Aug 07, 2013 | 118.40 | 118.66 | 117.38 | 118.25 | 399,394 | -0.30(-0.25%) |
Aug 06, 2013 | 118.37 | 118.85 | 118.31 | 118.55 | 469,271 | -0.32(-0.27%) |
Aug 05, 2013 | 119.88 | 119.88 | 118.74 | 118.87 | 582,038 | -0.69(-0.57%) |
Aug 02, 2013 | 119.47 | 119.69 | 118.36 | 119.55 | 797,271 | -0.53(-0.44%) |
Aug 01, 2013 | 118.93 | 120.46 | 118.71 | 120.08 | 663,406 | +1.89(+1.60%) |
Jul 31, 2013 | 119.35 | 119.35 | 118.04 | 118.19 | 765,127 | -0.69(-0.58%) |
Jul 30, 2013 | 119.47 | 119.91 | 117.96 | 118.89 | 738,378 | -0.11(-0.09%) |
Jul 29, 2013 | 119.99 | 121.05 | 118.22 | 119.00 | 891,196 | -4.12(-3.35%) |
Jul 26, 2013 | 122.68 | 123.59 | 122.41 | 123.12 | 533,729 | -0.33(-0.27%) |
Jul 25, 2013 | 123.17 | 123.75 | 122.86 | 123.45 | 370,053 | -0.19(-0.15%) |
Jul 24, 2013 | 124.07 | 124.19 | 123.31 | 123.63 | 218,145 | -0.23(-0.18%) |
Jul 23, 2013 | 124.21 | 124.40 | 123.66 | 123.86 | 296,151 | -0.27(-0.22%) |
Jul 22, 2013 | 123.68 | 124.53 | 123.43 | 124.13 | 287,798 | +0.55(+0.45%) |
Jul 19, 2013 | 122.51 | 123.63 | 122.51 | 123.58 | 286,882 | +1.00(+0.81%) |
Jul 18, 2013 | 121.39 | 122.86 | 121.04 | 122.58 | 299,672 | +1.32(+1.09%) |
Jul 17, 2013 | 121.71 | 122.19 | 121.18 | 121.26 | 196,813 | +0.26(+0.22%) |
Jul 16, 2013 | 122.63 | 122.87 | 120.89 | 121.00 | 269,280 | -1.41(-1.15%) |
Jul 15, 2013 | 122.34 | 122.86 | 122.07 | 122.41 | 311,874 | +0.04(+0.03%) |
Jul 12, 2013 | 121.81 | 122.39 | 121.33 | 122.37 | 290,170 | +0.21(+0.17%) |
Jul 11, 2013 | 122.02 | 122.62 | 121.50 | 122.16 | 348,715 | +1.89(+1.57%) |
Jul 10, 2013 | 120.18 | 120.72 | 119.63 | 120.28 | 235,323 | -0.11(-0.09%) |
Jul 09, 2013 | 119.48 | 120.81 | 118.94 | 120.38 | 291,222 | +1.44(+1.21%) |
Jul 08, 2013 | 120.08 | 120.62 | 118.83 | 118.94 | 453,472 | -0.86(-0.72%) |
Jul 05, 2013 | 117.94 | 119.83 | 117.93 | 119.80 | 312,891 | +3.08(+2.64%) |
Jul 03, 2013 | 116.54 | 117.35 | 116.10 | 116.72 | 138,264 | -0.12(-0.10%) |
Jul 02, 2013 | 117.23 | 118.06 | 116.33 | 116.84 | 549,926 | -0.70(-0.60%) |
Jul 01, 2013 | 116.54 | 118.48 | 116.19 | 117.54 | 513,812 | +1.13(+0.97%) |
Jun 28, 2013 | 115.58 | 117.08 | 115.17 | 116.41 | 899,416 | +0.21(+0.18%) |
Jun 27, 2013 | 113.64 | 116.31 | 113.61 | 116.20 | 531,263 | +3.38(+3.00%) |
Jun 26, 2013 | 113.50 | 113.97 | 112.68 | 112.82 | 414,943 | +0.11(+0.10%) |
Jun 25, 2013 | 113.55 | 113.65 | 112.32 | 112.71 | 370,817 | +0.23(+0.21%) |
Jun 24, 2013 | 113.26 | 113.49 | 112.36 | 112.47 | 484,997 | -1.93(-1.69%) |
Jun 21, 2013 | 114.49 | 114.93 | 113.37 | 114.40 | 1,362,639 | +0.76(+0.67%) |
Jun 20, 2013 | 115.20 | 115.20 | 113.27 | 113.64 | 607,631 | -2.33(-2.01%) |
Jun 19, 2013 | 116.94 | 117.62 | 115.93 | 115.98 | 395,401 | -0.99(-0.85%) |
Jun 18, 2013 | 115.81 | 117.28 | 115.63 | 116.97 | 570,752 | +1.21(+1.04%) |
Jun 17, 2013 | 114.04 | 116.09 | 113.66 | 115.76 | 871,606 | +2.87(+2.54%) |
Jun 14, 2013 | 113.80 | 114.14 | 112.45 | 112.89 | 394,954 | -0.97(-0.85%) |
Jun 13, 2013 | 111.87 | 114.13 | 111.61 | 113.86 | 261,155 | +1.81(+1.61%) |
Jun 12, 2013 | 114.62 | 114.82 | 111.94 | 112.05 | 560,657 | -1.62(-1.43%) |
Jun 11, 2013 | 114.92 | 115.09 | 113.57 | 113.67 | 714,355 | -2.35(-2.03%) |
Jun 10, 2013 | 116.47 | 116.47 | 115.53 | 116.03 | 321,477 | +0.06(+0.05%) |
Jun 07, 2013 | 114.98 | 116.40 | 114.74 | 115.97 | 297,513 | +1.53(+1.33%) |
Jun 06, 2013 | 114.25 | 114.58 | 113.13 | 114.44 | 431,642 | +0.01(+0.01%) |
Jun 05, 2013 | 115.70 | 116.38 | 114.13 | 114.43 | 635,388 | -1.73(-1.49%) |
Jun 04, 2013 | 117.58 | 118.26 | 115.72 | 116.17 | 512,540 | -1.42(-1.21%) |
Jun 03, 2013 | 116.56 | 117.61 | 115.76 | 117.59 | 743,286 | +1.18(+1.01%) |
May 31, 2013 | 117.15 | 118.36 | 116.35 | 116.41 | 632,413 | -0.97(-0.82%) |
May 30, 2013 | 116.58 | 117.90 | 116.58 | 117.38 | 393,966 | +0.90(+0.77%) |
May 29, 2013 | 117.95 | 118.16 | 116.20 | 116.47 | 628,099 | -1.91(-1.62%) |
May 28, 2013 | 116.40 | 118.62 | 116.32 | 118.39 | 977,125 | +3.06(+2.66%) |
May 24, 2013 | 112.84 | 115.51 | 112.84 | 115.32 | 668,449 | -0.07(-0.06%) |
May 23, 2013 | 114.23 | 115.61 | 114.23 | 115.39 | 617,149 | -0.07(-0.06%) |
May 22, 2013 | 116.87 | 117.53 | 115.14 | 115.46 | 811,929 | -1.49(-1.27%) |
May 21, 2013 | 116.07 | 117.29 | 115.48 | 116.95 | 401,667 | +0.83(+0.71%) |
May 20, 2013 | 115.73 | 116.79 | 115.73 | 116.13 | 392,771 | +0.12(+0.10%) |
May 17, 2013 | 113.85 | 116.14 | 113.85 | 116.01 | 563,789 | +2.36(+2.08%) |
May 16, 2013 | 114.17 | 114.53 | 113.42 | 113.64 | 600,540 | -0.71(-0.62%) |
May 15, 2013 | 114.53 | 114.62 | 114.07 | 114.36 | 561,926 | +0.97(+0.85%) |
May 13, 2013 | 113.89 | 113.92 | 112.98 | 113.39 | 700,039 | -0.59(-0.52%) |
May 10, 2013 | 113.69 | 114.42 | 113.56 | 113.98 | 347,218 | +0.70(+0.62%) |
May 09, 2013 | 113.73 | 113.91 | 112.94 | 113.28 | 550,525 | -0.19(-0.16%) |
May 08, 2013 | 113.38 | 113.63 | 113.11 | 113.47 | 632,975 | +0.04(+0.03%) |
May 07, 2013 | 112.96 | 113.78 | 112.64 | 113.43 | 601,341 | +0.79(+0.70%) |
May 06, 2013 | 112.12 | 112.99 | 111.95 | 112.64 | 449,303 | +0.40(+0.36%) |
May 03, 2013 | 111.91 | 112.91 | 111.08 | 112.24 | 590,223 | +1.16(+1.05%) |
May 02, 2013 | 111.29 | 111.63 | 110.84 | 111.08 | 477,527 | +0.38(+0.35%) |