Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 128.79 | 129.64 | 127.20 | 127.38 | 989,998 | -2.85(-2.19%) |
Jul 30, 2014 | 129.81 | 130.65 | 129.52 | 130.24 | 798,512 | +0.83(+0.64%) |
Jul 29, 2014 | 130.72 | 130.77 | 129.36 | 129.40 | 848,906 | -1.30(-0.99%) |
Jul 28, 2014 | 130.73 | 131.26 | 129.91 | 130.70 | 443,309 | +0.23(+0.18%) |
Jul 25, 2014 | 131.69 | 132.00 | 130.31 | 130.47 | 512,284 | -1.54(-1.16%) |
Jul 24, 2014 | 130.99 | 132.27 | 130.55 | 132.01 | 518,481 | +1.65(+1.27%) |
Jul 23, 2014 | 130.30 | 130.54 | 129.50 | 130.36 | 355,457 | +0.22(+0.17%) |
Jul 22, 2014 | 129.10 | 130.81 | 128.43 | 130.14 | 648,542 | +1.19(+0.93%) |
Jul 21, 2014 | 128.52 | 129.43 | 128.28 | 128.94 | 503,007 | +0.07(+0.05%) |
Jul 18, 2014 | 128.88 | 129.24 | 127.93 | 128.88 | 685,816 | +0.41(+0.32%) |
Jul 17, 2014 | 128.87 | 129.33 | 128.24 | 128.47 | 653,330 | -0.66(-0.51%) |
Jul 16, 2014 | 129.97 | 130.48 | 128.95 | 129.13 | 782,082 | -0.70(-0.54%) |
Jul 15, 2014 | 129.83 | 130.45 | 129.55 | 129.83 | 571,355 | -0.49(-0.38%) |
Jul 14, 2014 | 130.84 | 131.09 | 129.92 | 130.32 | 504,200 | +0.27(+0.21%) |
Jul 11, 2014 | 130.92 | 130.92 | 129.46 | 130.06 | 692,448 | -0.69(-0.53%) |
Jul 10, 2014 | 131.66 | 132.00 | 130.60 | 130.74 | 807,716 | -2.41(-1.81%) |
Jul 09, 2014 | 131.74 | 133.41 | 131.40 | 133.15 | 1,077,959 | +1.67(+1.27%) |
Jul 08, 2014 | 132.16 | 132.30 | 131.13 | 131.49 | 1,155,379 | -0.82(-0.62%) |
Jul 07, 2014 | 132.83 | 133.14 | 132.06 | 132.30 | 900,749 | -0.82(-0.61%) |
Jul 03, 2014 | 132.42 | 133.12 | 133.12 | 133.12 | 508,755 | +1.17(+0.89%) |
Jul 02, 2014 | 132.10 | 132.80 | 131.78 | 131.95 | 896,113 | -0.15(-0.11%) |
Jul 01, 2014 | 131.71 | 134.04 | 131.13 | 132.10 | 1,327,875 | +0.77(+0.58%) |
Jun 30, 2014 | 131.58 | 131.67 | 129.99 | 131.33 | 822,350 | +0.22(+0.17%) |
Jun 27, 2014 | 128.38 | 131.38 | 127.83 | 131.11 | 1,718,348 | +2.73(+2.13%) |
Jun 26, 2014 | 127.44 | 128.53 | 126.49 | 128.38 | 1,308,112 | +0.93(+0.73%) |
Jun 25, 2014 | 128.71 | 129.40 | 127.27 | 127.45 | 1,346,387 | -1.23(-0.96%) |
Jun 24, 2014 | 127.21 | 130.61 | 127.06 | 128.68 | 1,866,181 | +1.47(+1.16%) |
Jun 23, 2014 | 126.69 | 127.28 | 126.14 | 127.21 | 816,936 | +0.42(+0.33%) |
Jun 20, 2014 | 126.73 | 127.13 | 125.64 | 126.78 | 1,254,408 | +1.08(+0.86%) |
Jun 19, 2014 | 127.17 | 127.54 | 125.46 | 125.71 | 797,808 | -1.43(-1.12%) |
Jun 18, 2014 | 126.19 | 127.31 | 125.83 | 127.13 | 749,962 | +1.07(+0.85%) |
Jun 17, 2014 | 124.59 | 126.37 | 124.59 | 126.07 | 647,369 | +1.38(+1.10%) |
Jun 16, 2014 | 124.73 | 125.19 | 124.40 | 124.69 | 622,854 | -0.44(-0.35%) |
Jun 13, 2014 | 124.48 | 125.34 | 124.20 | 125.13 | 971,222 | +0.69(+0.56%) |
Jun 12, 2014 | 124.53 | 124.97 | 124.19 | 124.44 | 827,075 | -0.61(-0.49%) |
Jun 11, 2014 | 125.98 | 125.98 | 124.80 | 125.05 | 562,013 | -0.99(-0.78%) |
Jun 10, 2014 | 126.56 | 126.56 | 125.80 | 126.03 | 707,059 | +0.12(+0.10%) |
Jun 06, 2014 | 125.81 | 126.13 | 125.41 | 125.91 | 835,629 | +0.19(+0.15%) |
Jun 05, 2014 | 125.81 | 126.16 | 124.71 | 125.72 | 1,664,736 | -0.93(-0.73%) |
Jun 04, 2014 | 125.07 | 127.10 | 124.69 | 126.65 | 1,040,785 | +0.93(+0.74%) |
Jun 03, 2014 | 124.02 | 125.88 | 123.87 | 125.72 | 807,849 | +0.90(+0.72%) |
Jun 02, 2014 | 125.16 | 125.32 | 124.49 | 124.83 | 705,890 | -0.25(-0.20%) |
May 30, 2014 | 124.43 | 125.33 | 124.43 | 125.08 | 720,232 | +0.34(+0.27%) |
May 29, 2014 | 124.53 | 124.76 | 123.95 | 124.74 | 582,468 | +0.38(+0.30%) |
May 28, 2014 | 125.86 | 125.99 | 124.18 | 124.36 | 1,067,117 | -0.73(-0.59%) |
May 27, 2014 | 124.86 | 125.84 | 124.48 | 125.10 | 969,323 | +0.64(+0.51%) |
May 23, 2014 | 123.88 | 124.46 | 124.46 | 124.46 | 709,974 | +0.91(+0.73%) |
May 22, 2014 | 122.70 | 124.08 | 122.55 | 123.56 | 415,559 | +0.64(+0.52%) |
May 21, 2014 | 122.60 | 123.63 | 122.15 | 122.91 | 720,793 | +0.46(+0.37%) |
May 20, 2014 | 123.06 | 123.21 | 122.11 | 122.46 | 1,253,846 | -0.59(-0.48%) |
May 19, 2014 | 121.75 | 123.23 | 121.75 | 123.05 | 1,193,604 | +1.00(+0.82%) |
May 16, 2014 | 120.56 | 122.16 | 119.94 | 122.06 | 1,295,845 | +1.87(+1.56%) |
May 15, 2014 | 119.88 | 120.44 | 118.50 | 120.18 | 1,333,136 | -0.04(-0.03%) |
May 14, 2014 | 121.56 | 122.02 | 120.01 | 120.22 | 933,182 | -1.34(-1.10%) |
May 13, 2014 | 120.08 | 122.39 | 120.08 | 121.56 | 1,911,418 | +1.48(+1.24%) |
May 12, 2014 | 120.50 | 121.23 | 119.33 | 120.08 | 3,225,108 | -1.20(-0.99%) |
May 09, 2014 | 117.50 | 121.84 | 115.67 | 121.27 | 5,890,368 | -2.59(-2.09%) |
May 08, 2014 | 124.40 | 127.45 | 123.78 | 123.87 | 2,021,549 | -0.46(-0.37%) |
May 07, 2014 | 125.54 | 125.80 | 122.58 | 124.33 | 1,220,263 | -1.08(-0.86%) |
May 06, 2014 | 126.44 | 127.25 | 125.20 | 125.41 | 1,241,090 | -1.61(-1.26%) |
May 05, 2014 | 125.84 | 127.12 | 124.15 | 127.02 | 975,442 | +0.70(+0.55%) |
May 02, 2014 | 125.30 | 127.94 | 125.07 | 126.32 | 1,192,238 | +1.30(+1.04%) |
May 01, 2014 | 123.54 | 125.23 | 122.55 | 125.02 | 1,270,899 | +1.66(+1.34%) |
Apr 30, 2014 | 123.84 | 124.05 | 122.28 | 123.36 | 1,045,440 | -0.77(-0.62%) |
Apr 29, 2014 | 123.59 | 124.55 | 122.87 | 124.13 | 1,063,877 | +0.68(+0.55%) |
Apr 28, 2014 | 125.36 | 126.28 | 121.44 | 123.44 | 1,606,244 | -1.32(-1.06%) |
Apr 25, 2014 | 125.95 | 126.33 | 124.66 | 124.76 | 898,389 | -1.24(-0.98%) |
Apr 24, 2014 | 125.81 | 126.23 | 124.08 | 126.00 | 1,087,936 | +0.63(+0.50%) |
Apr 23, 2014 | 126.46 | 126.89 | 125.33 | 125.37 | 859,514 | -0.83(-0.66%) |
Apr 22, 2014 | 126.25 | 127.02 | 125.51 | 126.20 | 1,332,373 | +0.77(+0.61%) |
Apr 21, 2014 | 125.94 | 126.42 | 125.18 | 125.44 | 518,137 | -0.37(-0.30%) |
Apr 17, 2014 | 125.95 | 125.81 | 125.81 | 125.81 | 788,873 | -0.55(-0.43%) |
Apr 16, 2014 | 127.50 | 128.38 | 126.01 | 126.36 | 717,919 | -0.24(-0.19%) |
Apr 15, 2014 | 126.12 | 127.11 | 124.52 | 126.60 | 905,289 | +0.77(+0.62%) |
Apr 14, 2014 | 125.67 | 126.54 | 125.15 | 125.82 | 828,604 | +0.69(+0.55%) |
Apr 11, 2014 | 124.54 | 125.90 | 124.41 | 125.14 | 1,126,496 | -0.20(-0.16%) |
Apr 10, 2014 | 128.48 | 129.00 | 125.30 | 125.33 | 961,433 | -2.97(-2.32%) |
Apr 09, 2014 | 125.98 | 128.67 | 125.98 | 128.31 | 874,873 | +1.24(+0.98%) |
Apr 08, 2014 | 127.01 | 127.59 | 125.82 | 127.07 | 1,592,926 | +0.28(+0.22%) |
Apr 07, 2014 | 129.02 | 129.38 | 125.92 | 126.79 | 1,517,998 | -2.49(-1.93%) |
Apr 04, 2014 | 132.77 | 133.12 | 129.02 | 129.28 | 1,245,296 | -3.29(-2.48%) |
Apr 03, 2014 | 133.79 | 134.20 | 132.01 | 132.58 | 802,575 | -0.59(-0.45%) |
Apr 02, 2014 | 133.47 | 134.26 | 132.62 | 133.17 | 950,161 | -0.25(-0.19%) |
Apr 01, 2014 | 131.29 | 133.43 | 131.20 | 133.43 | 1,171,366 | +2.27(+1.73%) |
Mar 31, 2014 | 130.21 | 131.38 | 129.63 | 131.15 | 1,062,268 | +2.19(+1.70%) |
Mar 28, 2014 | 128.24 | 129.72 | 128.02 | 128.96 | 901,345 | +1.03(+0.80%) |
Mar 27, 2014 | 127.33 | 129.19 | 127.33 | 127.93 | 933,544 | +0.41(+0.32%) |
Mar 26, 2014 | 128.36 | 130.59 | 127.53 | 127.53 | 1,507,201 | +0.52(+0.41%) |
Mar 25, 2014 | 130.68 | 130.71 | 126.65 | 127.00 | 1,818,155 | -3.02(-2.32%) |
Mar 24, 2014 | 131.18 | 131.85 | 129.06 | 130.03 | 1,063,324 | -0.84(-0.64%) |
Mar 21, 2014 | 131.74 | 132.46 | 130.12 | 130.86 | 1,263,852 | +0.46(+0.36%) |
Mar 20, 2014 | 130.93 | 131.34 | 129.38 | 130.40 | 784,568 | -0.64(-0.49%) |
Mar 19, 2014 | 133.26 | 133.26 | 130.27 | 131.04 | 887,007 | -2.06(-1.55%) |
Mar 18, 2014 | 132.46 | 133.68 | 131.46 | 133.11 | 1,165,274 | +1.86(+1.42%) |
Mar 17, 2014 | 130.95 | 131.67 | 130.05 | 131.25 | 916,576 | +1.16(+0.89%) |
Mar 14, 2014 | 129.52 | 131.00 | 129.52 | 130.08 | 980,086 | +0.54(+0.42%) |
Mar 13, 2014 | 132.41 | 132.74 | 129.03 | 129.54 | 1,104,068 | -2.57(-1.94%) |
Mar 12, 2014 | 131.42 | 132.13 | 130.84 | 132.11 | 830,565 | +0.28(+0.21%) |
Mar 11, 2014 | 133.49 | 134.08 | 131.49 | 131.83 | 1,651,305 | -1.67(-1.25%) |
Mar 10, 2014 | 133.15 | 133.58 | 131.78 | 133.50 | 1,618,475 | +0.19(+0.15%) |
Mar 07, 2014 | 132.05 | 134.08 | 131.81 | 133.31 | 1,265,500 | +1.54(+1.17%) |
Mar 06, 2014 | 131.34 | 131.85 | 130.58 | 131.77 | 1,297,979 | +0.58(+0.44%) |
Mar 05, 2014 | 131.59 | 131.96 | 130.70 | 131.20 | 1,212,639 | -0.40(-0.30%) |
Mar 04, 2014 | 131.49 | 132.01 | 130.75 | 131.59 | 1,190,739 | +1.36(+1.04%) |
Mar 03, 2014 | 129.31 | 130.81 | 129.31 | 130.24 | 1,215,340 | -0.66(-0.50%) |
Feb 28, 2014 | 131.56 | 131.81 | 130.27 | 130.90 | 1,480,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.14 | 131.49 | 129.94 | 131.47 | 3,616,688 | -0.27(-0.20%) |
Feb 26, 2014 | 133.52 | 133.59 | 130.90 | 131.74 | 1,809,430 | +1.73(+1.33%) |
Feb 25, 2014 | 129.38 | 130.48 | 128.27 | 130.01 | 958,823 | +0.58(+0.45%) |
Feb 24, 2014 | 128.87 | 131.10 | 128.72 | 129.43 | 1,431,935 | +0.71(+0.55%) |
Feb 21, 2014 | 128.12 | 129.07 | 128.12 | 128.72 | 973,995 | +0.60(+0.47%) |
Feb 20, 2014 | 127.68 | 129.31 | 127.68 | 128.12 | 1,182,820 | +0.56(+0.44%) |
Feb 19, 2014 | 127.09 | 128.65 | 127.09 | 127.56 | 1,292,016 | -0.15(-0.11%) |
Feb 18, 2014 | 128.88 | 129.17 | 126.91 | 127.70 | 1,062,982 | -1.01(-0.78%) |
Feb 14, 2014 | 125.60 | 128.71 | 128.71 | 128.71 | 2,042,301 | +1.82(+1.44%) |
Feb 13, 2014 | 125.18 | 127.17 | 124.69 | 126.89 | 1,542,337 | +1.34(+1.07%) |
Feb 12, 2014 | 127.86 | 128.34 | 125.35 | 125.55 | 2,199,953 | -1.87(-1.47%) |
Feb 11, 2014 | 127.99 | 128.66 | 126.01 | 127.42 | 1,700,988 | +1.26(+1.00%) |
Feb 10, 2014 | 126.52 | 127.03 | 125.59 | 126.16 | 1,348,317 | -0.52(-0.41%) |
Feb 07, 2014 | 124.49 | 127.56 | 123.23 | 126.68 | 2,392,379 | +2.97(+2.40%) |
Feb 06, 2014 | 121.91 | 125.41 | 121.62 | 123.70 | 2,647,481 | +2.86(+2.37%) |
Feb 05, 2014 | 133.12 | 133.37 | 118.64 | 120.84 | 14,124,964 | -4.45(-3.55%) |
Feb 04, 2014 | 125.39 | 127.78 | 124.90 | 125.29 | 2,325,817 | +0.42(+0.34%) |
Feb 03, 2014 | 126.97 | 128.50 | 124.16 | 124.87 | 1,429,774 | -2.62(-2.06%) |
Jan 31, 2014 | 126.91 | 128.54 | 126.52 | 127.49 | 970,417 | -1.09(-0.85%) |
Jan 30, 2014 | 127.74 | 129.60 | 127.63 | 128.58 | 1,140,971 | +2.21(+1.75%) |
Jan 29, 2014 | 126.69 | 127.63 | 126.20 | 126.37 | 1,170,245 | -1.00(-0.79%) |
Jan 28, 2014 | 127.86 | 128.53 | 126.87 | 127.37 | 1,033,473 | -0.17(-0.13%) |
Jan 27, 2014 | 128.01 | 128.83 | 126.80 | 127.54 | 1,076,378 | -0.54(-0.42%) |
Jan 24, 2014 | 128.25 | 129.84 | 127.04 | 128.08 | 1,457,858 | -0.84(-0.65%) |
Jan 23, 2014 | 129.21 | 129.69 | 128.45 | 128.92 | 1,323,967 | -0.98(-0.76%) |
Jan 22, 2014 | 130.55 | 131.20 | 129.45 | 129.90 | 1,091,323 | -0.84(-0.65%) |
Jan 21, 2014 | 132.25 | 133.33 | 130.58 | 130.75 | 1,079,978 | -1.29(-0.98%) |
Jan 17, 2014 | 132.64 | 132.04 | 132.04 | 132.04 | 1,286,467 | -0.67(-0.50%) |
Jan 16, 2014 | 135.02 | 135.21 | 132.39 | 132.71 | 2,157,301 | -3.88(-2.84%) |
Jan 15, 2014 | 136.62 | 138.18 | 135.75 | 136.58 | 778,459 | +0.50(+0.36%) |
Jan 14, 2014 | 135.90 | 137.44 | 135.66 | 136.09 | 1,071,015 | -0.03(-0.02%) |
Jan 13, 2014 | 141.05 | 141.53 | 135.45 | 136.11 | 1,221,217 | -5.24(-3.71%) |
Jan 10, 2014 | 140.44 | 142.31 | 140.23 | 141.35 | 677,166 | +0.87(+0.62%) |
Jan 09, 2014 | 140.78 | 140.79 | 138.52 | 140.48 | 799,704 | +0.46(+0.32%) |
Jan 08, 2014 | 142.47 | 143.13 | 139.63 | 140.03 | 907,397 | -2.50(-1.76%) |
Jan 07, 2014 | 142.22 | 142.67 | 141.60 | 142.53 | 574,512 | +0.59(+0.41%) |
Jan 06, 2014 | 144.26 | 144.26 | 141.80 | 141.95 | 784,720 | -2.04(-1.42%) |
Jan 03, 2014 | 142.82 | 145.12 | 142.51 | 143.99 | 819,493 | +1.48(+1.04%) |
Jan 02, 2014 | 142.56 | 143.74 | 142.15 | 142.51 | 923,432 | -0.97(-0.68%) |
Dec 31, 2013 | 142.95 | 143.48 | 143.48 | 143.48 | 406,466 | +0.19(+0.13%) |
Dec 30, 2013 | 142.77 | 143.74 | 142.75 | 143.30 | 317,249 | +0.30(+0.21%) |
Dec 27, 2013 | 143.05 | 143.52 | 142.38 | 143.00 | 353,119 | +0.00(+0.00%) |
Dec 26, 2013 | 143.31 | 143.65 | 142.55 | 143.00 | 335,648 | -0.05(-0.03%) |
Dec 24, 2013 | 142.21 | 143.72 | 142.12 | 143.04 | 394,694 | +1.31(+0.92%) |
Dec 23, 2013 | 142.28 | 142.64 | 141.21 | 141.74 | 622,201 | -0.15(-0.10%) |
Dec 20, 2013 | 142.47 | 142.99 | 141.79 | 141.88 | 810,706 | -0.07(-0.05%) |
Dec 19, 2013 | 144.57 | 144.57 | 141.86 | 141.96 | 804,253 | -1.58(-1.10%) |
Dec 18, 2013 | 141.74 | 143.66 | 139.95 | 143.53 | 1,010,186 | +2.22(+1.57%) |
Dec 17, 2013 | 142.08 | 142.11 | 140.62 | 141.31 | 797,459 | -0.98(-0.69%) |
Dec 16, 2013 | 142.18 | 143.36 | 141.24 | 142.29 | 1,023,244 | +0.30(+0.21%) |
Dec 13, 2013 | 140.24 | 142.13 | 140.24 | 142.00 | 1,234,659 | +1.76(+1.25%) |
Dec 12, 2013 | 138.27 | 140.54 | 137.68 | 140.24 | 1,135,789 | +1.56(+1.13%) |
Dec 11, 2013 | 139.14 | 140.33 | 138.56 | 138.67 | 893,669 | -0.52(-0.37%) |
Dec 10, 2013 | 138.38 | 139.83 | 138.38 | 139.19 | 860,027 | +0.45(+0.32%) |
Dec 09, 2013 | 139.93 | 141.45 | 138.61 | 138.75 | 736,186 | -0.90(-0.64%) |
Dec 06, 2013 | 141.63 | 141.63 | 139.35 | 139.65 | 870,772 | -0.98(-0.70%) |
Dec 05, 2013 | 140.13 | 140.90 | 139.43 | 140.62 | 756,364 | -0.11(-0.08%) |
Dec 04, 2013 | 139.71 | 141.19 | 139.71 | 140.73 | 742,797 | +0.39(+0.28%) |
Dec 03, 2013 | 140.86 | 141.71 | 139.28 | 140.34 | 877,029 | -0.73(-0.52%) |
Dec 02, 2013 | 141.91 | 142.07 | 140.37 | 141.07 | 510,740 | -0.96(-0.67%) |
Nov 29, 2013 | 141.76 | 142.42 | 140.82 | 142.03 | 327,265 | +0.75(+0.53%) |
Nov 27, 2013 | 142.40 | 142.40 | 140.87 | 141.28 | 401,298 | -0.85(-0.60%) |
Nov 26, 2013 | 142.30 | 143.46 | 142.08 | 142.13 | 626,210 | -0.12(-0.09%) |
Nov 25, 2013 | 142.18 | 142.64 | 141.52 | 142.25 | 625,805 | +0.40(+0.28%) |
Nov 22, 2013 | 139.58 | 141.94 | 139.56 | 141.86 | 823,024 | +2.46(+1.77%) |
Nov 21, 2013 | 139.75 | 140.16 | 138.44 | 139.39 | 818,499 | -0.02(-0.01%) |
Nov 20, 2013 | 140.96 | 141.58 | 139.26 | 139.41 | 747,615 | -1.02(-0.73%) |
Nov 19, 2013 | 140.67 | 141.25 | 139.81 | 140.43 | 688,818 | +0.15(+0.11%) |
Nov 18, 2013 | 142.08 | 142.46 | 139.94 | 140.28 | 901,719 | -2.29(-1.61%) |
Nov 15, 2013 | 143.07 | 143.32 | 140.58 | 142.57 | 1,433,943 | -0.62(-0.44%) |
Nov 14, 2013 | 142.16 | 143.22 | 141.68 | 143.19 | 1,025,222 | +4.20(+3.02%) |
Nov 12, 2013 | 139.54 | 140.28 | 138.77 | 139.00 | 1,474,137 | -0.84(-0.60%) |
Nov 11, 2013 | 140.54 | 140.62 | 139.25 | 139.84 | 1,634,004 | -0.72(-0.51%) |
Nov 08, 2013 | 140.21 | 140.80 | 139.67 | 140.56 | 1,276,319 | +0.50(+0.35%) |
Nov 07, 2013 | 146.10 | 146.76 | 139.76 | 140.07 | 3,157,487 | -6.25(-4.27%) |
Nov 06, 2013 | 145.89 | 146.53 | 143.31 | 146.31 | 3,999,229 | +7.56(+5.45%) |
Nov 05, 2013 | 137.55 | 140.48 | 137.47 | 138.75 | 2,391,513 | +1.30(+0.94%) |
Nov 04, 2013 | 137.52 | 139.39 | 136.42 | 137.46 | 1,154,029 | +0.64(+0.47%) |
Nov 01, 2013 | 134.99 | 136.95 | 134.90 | 136.82 | 1,200,751 | +2.56(+1.91%) |
Oct 31, 2013 | 134.81 | 135.29 | 133.67 | 134.25 | 677,905 | -0.96(-0.71%) |
Oct 30, 2013 | 134.22 | 136.04 | 134.17 | 135.21 | 838,825 | +0.98(+0.73%) |
Oct 29, 2013 | 134.38 | 134.77 | 133.37 | 134.23 | 717,555 | +0.45(+0.34%) |
Oct 28, 2013 | 133.28 | 133.91 | 132.17 | 133.78 | 657,640 | +0.41(+0.31%) |
Oct 25, 2013 | 133.74 | 134.22 | 132.91 | 133.36 | 564,911 | -0.13(-0.10%) |
Oct 24, 2013 | 133.06 | 133.85 | 132.90 | 133.49 | 515,568 | +0.40(+0.30%) |
Oct 23, 2013 | 134.61 | 134.90 | 132.28 | 133.10 | 667,615 | -1.88(-1.39%) |
Oct 22, 2013 | 133.09 | 135.45 | 132.61 | 134.98 | 1,126,452 | +2.37(+1.78%) |
Oct 21, 2013 | 133.14 | 133.62 | 132.20 | 132.61 | 491,646 | -0.23(-0.18%) |
Oct 18, 2013 | 131.31 | 132.84 | 131.14 | 132.84 | 786,431 | +1.80(+1.37%) |
Oct 17, 2013 | 128.44 | 131.30 | 127.26 | 131.04 | 1,670,016 | +2.43(+1.89%) |
Oct 16, 2013 | 129.02 | 129.48 | 127.72 | 128.61 | 1,750,585 | -0.04(-0.03%) |
Oct 15, 2013 | 130.45 | 131.03 | 128.31 | 128.65 | 2,372,081 | -1.92(-1.47%) |
Oct 14, 2013 | 130.44 | 131.63 | 129.94 | 130.57 | 807,149 | -0.20(-0.15%) |
Oct 11, 2013 | 132.64 | 133.01 | 130.71 | 130.77 | 925,295 | -1.86(-1.41%) |
Oct 10, 2013 | 134.04 | 134.04 | 132.44 | 132.63 | 884,887 | +1.00(+0.76%) |
Oct 09, 2013 | 129.54 | 133.01 | 129.16 | 131.63 | 1,321,350 | +1.05(+0.81%) |
Oct 08, 2013 | 133.38 | 133.74 | 130.13 | 130.57 | 980,296 | -2.63(-1.98%) |
Oct 07, 2013 | 134.10 | 135.03 | 133.13 | 133.21 | 691,728 | -1.90(-1.40%) |
Oct 04, 2013 | 133.31 | 135.82 | 132.73 | 135.11 | 675,731 | +1.79(+1.34%) |
Oct 03, 2013 | 133.05 | 134.73 | 132.32 | 133.31 | 1,050,357 | +0.38(+0.29%) |
Oct 02, 2013 | 133.20 | 133.26 | 131.22 | 132.93 | 1,034,964 | -0.75(-0.56%) |
Oct 01, 2013 | 134.25 | 134.81 | 132.96 | 133.68 | 687,907 | -0.57(-0.42%) |
Sep 27, 2013 | 133.76 | 134.79 | 133.19 | 134.25 | 987,280 | +0.08(+0.06%) |
Sep 26, 2013 | 132.98 | 134.58 | 132.65 | 134.17 | 905,766 | +2.05(+1.55%) |
Sep 25, 2013 | 133.38 | 134.35 | 131.29 | 132.12 | 965,646 | -1.44(-1.08%) |
Sep 24, 2013 | 133.63 | 134.65 | 132.65 | 133.56 | 953,055 | +0.15(+0.11%) |
Sep 23, 2013 | 134.86 | 135.35 | 132.49 | 133.41 | 953,361 | -1.88(-1.39%) |
Sep 20, 2013 | 135.97 | 136.36 | 135.06 | 135.30 | 1,160,949 | -0.79(-0.58%) |
Sep 19, 2013 | 135.92 | 136.93 | 135.76 | 136.09 | 897,472 | +0.15(+0.11%) |
Sep 18, 2013 | 135.11 | 136.89 | 134.01 | 135.94 | 1,028,802 | +1.16(+0.86%) |
Sep 17, 2013 | 135.86 | 135.86 | 134.51 | 134.77 | 507,891 | -0.43(-0.32%) |
Sep 16, 2013 | 136.62 | 135.60 | 134.97 | 135.20 | 964,505 | +0.70(+0.52%) |
Sep 13, 2013 | 131.94 | 134.89 | 131.88 | 134.50 | 1,075,277 | +2.66(+2.02%) |
Sep 12, 2013 | 132.30 | 132.73 | 131.16 | 131.84 | 1,525,363 | -0.68(-0.51%) |
Sep 11, 2013 | 132.71 | 133.09 | 131.79 | 132.52 | 1,826,007 | +0.70(+0.53%) |
Sep 10, 2013 | 134.46 | 134.46 | 131.41 | 131.83 | 2,773,980 | -2.18(-1.63%) |
Sep 09, 2013 | 133.80 | 134.44 | 133.52 | 134.01 | 2,228,782 | +0.45(+0.34%) |
Sep 06, 2013 | 134.57 | 134.85 | 132.05 | 133.56 | 1,599,524 | -0.66(-0.49%) |
Sep 05, 2013 | 134.25 | 135.43 | 133.78 | 134.22 | 841,861 | -0.54(-0.40%) |
Sep 04, 2013 | 135.23 | 135.84 | 134.69 | 134.76 | 1,251,904 | -0.36(-0.27%) |
Sep 03, 2013 | 135.83 | 136.23 | 133.96 | 135.13 | 932,318 | +1.38(+1.03%) |
Aug 30, 2013 | 134.74 | 134.90 | 133.41 | 133.74 | 387,607 | -0.59(-0.44%) |
Aug 29, 2013 | 133.86 | 135.12 | 133.82 | 134.33 | 488,211 | +0.48(+0.36%) |
Aug 28, 2013 | 134.07 | 134.91 | 133.69 | 133.86 | 805,851 | -0.19(-0.14%) |
Aug 27, 2013 | 135.46 | 137.45 | 133.96 | 134.04 | 759,556 | -3.58(-2.60%) |
Aug 26, 2013 | 138.72 | 139.40 | 137.54 | 137.62 | 305,753 | -1.16(-0.84%) |
Aug 23, 2013 | 139.61 | 139.66 | 138.05 | 138.79 | 477,627 | -0.57(-0.41%) |
Aug 22, 2013 | 139.27 | 140.23 | 138.75 | 139.36 | 483,361 | +0.40(+0.29%) |
Aug 21, 2013 | 138.89 | 139.88 | 138.31 | 138.96 | 510,397 | -0.09(-0.06%) |
Aug 20, 2013 | 138.30 | 140.38 | 138.07 | 139.05 | 574,691 | +1.41(+1.02%) |
Aug 19, 2013 | 139.12 | 139.88 | 137.59 | 137.64 | 1,032,149 | -1.50(-1.08%) |
Aug 16, 2013 | 140.32 | 141.22 | 139.08 | 139.14 | 1,095,179 | -1.91(-1.35%) |
Aug 15, 2013 | 141.49 | 141.94 | 140.34 | 141.04 | 839,508 | -1.88(-1.31%) |
Aug 14, 2013 | 144.36 | 144.57 | 142.31 | 142.92 | 647,471 | -1.43(-0.99%) |
Aug 13, 2013 | 143.68 | 144.78 | 143.45 | 144.35 | 595,502 | +0.36(+0.25%) |
Aug 12, 2013 | 141.50 | 144.26 | 141.25 | 143.99 | 693,746 | -0.70(-0.49%) |
Aug 09, 2013 | 143.53 | 144.90 | 143.15 | 144.69 | 844,779 | +1.01(+0.70%) |
Aug 08, 2013 | 140.82 | 144.89 | 139.97 | 143.68 | 1,912,378 | +3.70(+2.64%) |
Aug 07, 2013 | 143.16 | 146.16 | 139.08 | 139.99 | 3,823,919 | -13.24(-8.64%) |
Aug 06, 2013 | 151.49 | 153.46 | 150.40 | 153.23 | 1,083,248 | +0.98(+0.64%) |
Aug 05, 2013 | 151.40 | 153.04 | 151.40 | 152.25 | 711,212 | +0.22(+0.14%) |
Aug 02, 2013 | 150.95 | 152.53 | 149.60 | 152.03 | 625,696 | +0.84(+0.56%) |