Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 160.61 | 161.12 | 160.48 | 161.02 | 91,318,824 | +0.26(+0.16%) |
May 29, 2014 | 159.94 | 160.79 | 159.90 | 160.76 | 74,400,480 | +0.83(+0.52%) |
May 28, 2014 | 160.05 | 160.31 | 159.67 | 159.94 | 78,978,976 | -0.12(-0.07%) |
May 27, 2014 | 159.66 | 160.10 | 159.58 | 160.05 | 85,961,368 | +0.98(+0.61%) |
May 23, 2014 | 158.58 | 159.08 | 159.08 | 159.08 | 73,103,264 | +0.41(+0.26%) |
May 22, 2014 | 158.10 | 158.75 | 157.83 | 158.67 | 53,338,532 | +0.61(+0.39%) |
May 21, 2014 | 157.20 | 158.13 | 157.16 | 158.06 | 105,493,624 | +1.32(+0.84%) |
May 20, 2014 | 157.65 | 157.67 | 156.34 | 156.74 | 130,994,600 | -0.99(-0.63%) |
May 19, 2014 | 156.85 | 157.86 | 156.71 | 157.73 | 75,232,440 | +0.58(+0.37%) |
May 16, 2014 | 156.70 | 157.22 | 156.04 | 157.15 | 116,617,256 | +0.54(+0.35%) |
May 15, 2014 | 157.67 | 157.71 | 155.84 | 156.61 | 185,145,104 | -1.39(-0.88%) |
May 14, 2014 | 158.61 | 158.68 | 157.77 | 158.00 | 85,411,224 | -0.75(-0.47%) |
May 13, 2014 | 158.81 | 159.13 | 158.59 | 158.75 | 79,055,040 | +0.15(+0.09%) |
May 12, 2014 | 157.75 | 158.68 | 157.11 | 158.60 | 98,479,048 | +1.53(+0.97%) |
May 09, 2014 | 156.85 | 157.15 | 156.13 | 157.08 | 100,129,256 | +0.24(+0.15%) |
May 08, 2014 | 156.84 | 157.99 | 156.34 | 156.84 | 111,596,552 | -0.17(-0.11%) |
May 07, 2014 | 156.64 | 157.09 | 155.45 | 157.01 | 125,010,768 | +0.92(+0.59%) |
May 06, 2014 | 157.11 | 157.22 | 156.06 | 156.09 | 96,130,560 | -1.37(-0.87%) |
May 05, 2014 | 156.39 | 157.57 | 155.96 | 157.46 | 90,526,488 | +0.30(+0.19%) |
May 02, 2014 | 157.37 | 158.06 | 156.93 | 157.16 | 117,411,776 | -0.22(-0.14%) |
May 01, 2014 | 157.30 | 157.81 | 156.89 | 157.38 | 108,949,216 | +0.01(+0.01%) |
Apr 30, 2014 | 156.65 | 157.53 | 156.43 | 157.37 | 120,639,984 | +0.47(+0.30%) |
Apr 29, 2014 | 156.68 | 157.15 | 156.34 | 156.90 | 100,227,440 | +0.73(+0.47%) |
Apr 28, 2014 | 156.32 | 156.85 | 154.59 | 156.17 | 160,565,360 | +0.49(+0.31%) |
Apr 25, 2014 | 156.45 | 156.55 | 155.33 | 155.68 | 120,114,336 | -1.29(-0.82%) |
Apr 24, 2014 | 157.42 | 157.44 | 156.22 | 156.97 | 105,269,688 | +0.32(+0.20%) |
Apr 23, 2014 | 156.95 | 157.05 | 156.53 | 156.65 | 87,084,864 | -0.37(-0.23%) |
Apr 22, 2014 | 156.47 | 157.45 | 156.39 | 157.02 | 99,823,696 | +0.71(+0.45%) |
Apr 21, 2014 | 155.81 | 156.36 | 155.62 | 156.31 | 81,193,024 | +0.54(+0.35%) |
Apr 17, 2014 | 155.34 | 155.77 | 155.77 | 155.77 | 125,947,488 | +0.22(+0.14%) |
Apr 16, 2014 | 155.00 | 155.56 | 154.31 | 155.55 | 124,140,528 | +1.61(+1.05%) |
Apr 15, 2014 | 153.20 | 154.05 | 151.69 | 153.94 | 187,370,496 | +1.05(+0.69%) |
Apr 14, 2014 | 152.88 | 153.24 | 151.63 | 152.88 | 157,385,600 | +1.19(+0.79%) |
Apr 11, 2014 | 152.24 | 153.11 | 151.52 | 151.69 | 200,131,264 | -1.38(-0.90%) |
Apr 10, 2014 | 156.35 | 156.42 | 152.88 | 153.06 | 203,184,224 | -3.29(-2.10%) |
Apr 09, 2014 | 155.11 | 156.40 | 154.66 | 156.35 | 118,313,768 | +1.66(+1.08%) |
Apr 08, 2014 | 153.94 | 154.94 | 153.43 | 154.69 | 133,400,400 | +0.63(+0.41%) |
Apr 07, 2014 | 155.36 | 155.66 | 153.74 | 154.05 | 167,512,192 | -1.72(-1.10%) |
Apr 04, 2014 | 158.48 | 158.53 | 155.53 | 155.78 | 202,679,904 | -1.86(-1.18%) |
Apr 03, 2014 | 158.09 | 158.13 | 157.15 | 157.64 | 92,185,616 | -0.21(-0.13%) |
Apr 02, 2014 | 157.53 | 158.06 | 157.23 | 157.85 | 93,431,424 | +0.53(+0.33%) |
Apr 01, 2014 | 156.79 | 157.41 | 156.28 | 157.32 | 105,229,728 | +1.04(+0.66%) |
Mar 31, 2014 | 155.98 | 156.53 | 155.04 | 156.28 | 115,834,176 | +1.27(+0.82%) |
Mar 28, 2014 | 154.69 | 155.79 | 154.61 | 155.01 | 121,623,648 | +0.76(+0.49%) |
Mar 27, 2014 | 154.41 | 154.89 | 153.69 | 154.25 | 169,183,072 | -0.33(-0.21%) |
Mar 26, 2014 | 156.30 | 156.56 | 154.54 | 154.58 | 140,198,192 | -1.12(-0.72%) |
Mar 25, 2014 | 155.75 | 156.23 | 154.83 | 155.70 | 123,497,384 | +0.73(+0.47%) |
Mar 24, 2014 | 156.13 | 156.34 | 154.29 | 154.97 | 144,091,680 | -0.64(-0.41%) |
Mar 21, 2014 | 156.88 | 157.97 | 155.47 | 155.61 | 195,197,840 | -0.60(-0.39%) |
Mar 20, 2014 | 154.97 | 156.33 | 154.69 | 156.21 | 137,705,232 | +0.90(+0.58%) |
Mar 19, 2014 | 156.17 | 156.37 | 154.32 | 155.31 | 201,605,520 | -0.83(-0.53%) |
Mar 18, 2014 | 155.35 | 156.35 | 155.18 | 156.14 | 121,335,048 | +1.11(+0.71%) |
Mar 17, 2014 | 154.42 | 155.40 | 154.35 | 155.03 | 116,859,664 | +1.39(+0.90%) |
Mar 14, 2014 | 153.76 | 154.59 | 153.46 | 153.64 | 184,991,728 | -0.43(-0.28%) |
Mar 13, 2014 | 156.29 | 156.41 | 153.64 | 154.08 | 183,154,640 | -1.75(-1.12%) |
Mar 12, 2014 | 155.03 | 155.88 | 154.68 | 155.82 | 125,507,568 | +0.04(+0.03%) |
Mar 11, 2014 | 156.79 | 157.01 | 155.42 | 155.78 | 116,515,648 | -0.77(-0.49%) |
Mar 10, 2014 | 156.37 | 156.61 | 155.66 | 156.56 | 89,447,048 | -0.08(-0.05%) |
Mar 07, 2014 | 157.15 | 157.22 | 155.95 | 156.64 | 137,630,544 | +0.07(+0.04%) |
Mar 06, 2014 | 156.60 | 156.93 | 156.24 | 156.57 | 98,789,400 | +0.36(+0.23%) |
Mar 05, 2014 | 156.19 | 156.48 | 155.97 | 156.22 | 103,293,376 | +0.14(+0.09%) |
Mar 04, 2014 | 155.38 | 156.41 | 155.38 | 156.07 | 200,619,232 | +2.16(+1.41%) |
Mar 03, 2014 | 153.67 | 154.30 | 152.89 | 153.91 | 200,896,144 | -1.09(-0.70%) |
Feb 28, 2014 | 154.58 | 155.72 | 153.97 | 155.00 | 181,292,848 | +0.39(+0.25%) |
Feb 27, 2014 | 153.59 | 154.65 | 153.40 | 154.61 | 112,233,328 | +0.81(+0.52%) |
Feb 26, 2014 | 154.02 | 154.43 | 153.37 | 153.80 | 114,592,536 | +0.01(+0.01%) |
Feb 25, 2014 | 153.95 | 154.42 | 153.29 | 153.79 | 140,037,696 | -0.06(-0.04%) |
Feb 24, 2014 | 153.37 | 154.88 | 153.00 | 153.85 | 135,439,824 | +0.85(+0.55%) |
Feb 21, 2014 | 153.50 | 153.84 | 152.93 | 153.00 | 141,960,800 | -0.18(-0.11%) |
Feb 20, 2014 | 152.49 | 153.53 | 151.93 | 153.18 | 125,223,272 | +0.90(+0.59%) |
Feb 19, 2014 | 152.90 | 153.88 | 152.15 | 152.28 | 150,034,144 | -1.02(-0.66%) |
Feb 18, 2014 | 153.25 | 153.50 | 152.80 | 153.29 | 94,737,544 | +0.18(+0.12%) |
Feb 14, 2014 | 152.13 | 153.11 | 153.11 | 153.11 | 115,978,768 | +0.84(+0.55%) |
Feb 13, 2014 | 150.47 | 152.43 | 150.46 | 152.27 | 118,562,736 | +0.78(+0.52%) |
Feb 12, 2014 | 151.61 | 152.12 | 151.19 | 151.49 | 112,996,808 | +0.08(+0.05%) |
Feb 11, 2014 | 149.90 | 151.80 | 149.80 | 151.41 | 145,705,568 | +1.64(+1.09%) |
Feb 10, 2014 | 149.52 | 149.82 | 149.11 | 149.78 | 107,895,584 | +0.28(+0.18%) |
Feb 07, 2014 | 148.36 | 149.66 | 147.88 | 149.50 | 205,264,432 | +1.83(+1.24%) |
Feb 06, 2014 | 146.09 | 147.67 | 145.79 | 147.67 | 155,685,312 | +1.92(+1.32%) |
Feb 05, 2014 | 145.43 | 146.07 | 144.53 | 145.75 | 195,794,272 | -0.18(-0.12%) |
Feb 04, 2014 | 145.56 | 146.31 | 144.86 | 145.93 | 195,005,824 | +1.01(+0.70%) |
Feb 03, 2014 | 148.06 | 148.41 | 144.63 | 144.92 | 298,748,992 | -3.34(-2.25%) |
Jan 31, 2014 | 147.29 | 149.18 | 147.20 | 148.25 | 233,977,952 | -0.87(-0.59%) |
Jan 30, 2014 | 148.82 | 149.61 | 148.32 | 149.13 | 138,503,632 | +1.56(+1.06%) |
Jan 29, 2014 | 147.74 | 148.56 | 147.17 | 147.56 | 254,531,296 | -1.43(-0.96%) |
Jan 28, 2014 | 148.22 | 149.18 | 148.20 | 148.99 | 128,187,792 | +0.88(+0.60%) |
Jan 27, 2014 | 148.98 | 149.37 | 147.37 | 148.11 | 215,607,040 | -0.73(-0.49%) |
Jan 24, 2014 | 151.10 | 151.15 | 148.79 | 148.84 | 250,803,232 | -3.25(-2.13%) |
Jan 23, 2014 | 152.56 | 152.59 | 151.28 | 152.09 | 157,782,512 | -1.26(-0.82%) |
Jan 22, 2014 | 153.50 | 153.57 | 153.02 | 153.34 | 71,869,632 | +0.10(+0.07%) |
Jan 21, 2014 | 153.68 | 153.74 | 152.30 | 153.24 | 103,258,312 | +0.45(+0.30%) |
Jan 17, 2014 | 153.18 | 152.79 | 152.79 | 152.79 | 129,620,384 | -0.65(-0.43%) |
Jan 16, 2014 | 153.33 | 153.65 | 152.95 | 153.44 | 86,169,304 | -0.20(-0.13%) |
Jan 15, 2014 | 152.82 | 153.88 | 152.85 | 153.64 | 116,001,984 | +0.82(+0.54%) |
Jan 14, 2014 | 151.66 | 152.90 | 151.39 | 152.82 | 121,975,072 | +1.65(+1.09%) |
Jan 13, 2014 | 152.85 | 153.24 | 150.88 | 151.17 | 174,757,584 | -2.04(-1.33%) |
Jan 10, 2014 | 153.05 | 153.28 | 152.27 | 153.21 | 122,622,624 | +0.42(+0.27%) |
Jan 09, 2014 | 153.18 | 153.20 | 152.09 | 152.79 | 108,288,520 | +0.10(+0.07%) |
Jan 08, 2014 | 152.64 | 152.95 | 152.17 | 152.69 | 113,217,912 | +0.03(+0.02%) |
Jan 07, 2014 | 152.34 | 152.92 | 152.22 | 152.66 | 102,020,160 | +0.93(+0.61%) |
Jan 06, 2014 | 152.65 | 152.73 | 151.50 | 151.73 | 122,372,288 | -0.44(-0.29%) |
Jan 03, 2014 | 152.44 | 152.76 | 151.96 | 152.17 | 97,821,000 | -0.03(-0.02%) |
Jan 02, 2014 | 153.08 | 153.15 | 151.83 | 152.20 | 142,714,560 | -1.47(-0.96%) |
Dec 31, 2013 | 153.15 | 153.67 | 153.67 | 153.67 | 103,505,136 | +0.72(+0.47%) |
Dec 30, 2013 | 152.99 | 153.11 | 152.75 | 152.94 | 66,499,944 | -0.02(-0.01%) |
Dec 27, 2013 | 153.18 | 153.24 | 152.81 | 152.97 | 74,292,352 | -0.01(-0.01%) |
Dec 26, 2013 | 152.54 | 153.06 | 152.53 | 152.97 | 73,087,856 | +0.77(+0.51%) |
Dec 24, 2013 | 151.88 | 152.27 | 151.87 | 152.20 | 54,527,556 | +0.33(+0.22%) |
Dec 23, 2013 | 151.77 | 151.96 | 151.48 | 151.87 | 98,259,888 | +0.81(+0.53%) |
Dec 20, 2013 | 150.33 | 151.42 | 150.24 | 151.06 | 236,873,328 | +0.87(+0.58%) |
Dec 19, 2013 | 149.94 | 150.36 | 149.55 | 150.19 | 158,987,520 | -0.17(-0.12%) |
Dec 18, 2013 | 148.07 | 150.39 | 146.74 | 150.36 | 279,250,304 | +2.52(+1.71%) |
Dec 17, 2013 | 148.45 | 148.47 | 147.51 | 147.84 | 104,554,704 | -0.47(-0.32%) |
Dec 16, 2013 | 148.13 | 148.80 | 148.05 | 148.31 | 107,377,392 | +0.92(+0.62%) |
Dec 13, 2013 | 147.70 | 147.85 | 147.11 | 147.39 | 130,274,616 | -0.02(-0.01%) |
Dec 12, 2013 | 147.82 | 148.01 | 147.10 | 147.41 | 136,255,392 | -0.49(-0.33%) |
Dec 11, 2013 | 149.64 | 149.66 | 147.72 | 147.90 | 158,063,904 | -1.68(-1.12%) |
Dec 10, 2013 | 149.76 | 150.08 | 149.48 | 149.58 | 88,969,552 | -0.54(-0.36%) |
Dec 09, 2013 | 150.17 | 150.34 | 149.92 | 150.12 | 84,160,416 | +0.38(+0.25%) |
Dec 06, 2013 | 148.08 | 149.88 | 149.08 | 149.74 | 154,345,824 | +1.60(+1.08%) |
Dec 05, 2013 | 148.47 | 148.74 | 147.94 | 148.13 | 125,271,072 | -0.60(-0.40%) |
Dec 04, 2013 | 148.21 | 149.35 | 147.59 | 148.73 | 147,801,344 | -0.02(-0.01%) |
Dec 03, 2013 | 148.91 | 149.28 | 148.27 | 148.75 | 138,888,496 | -0.64(-0.43%) |
Dec 02, 2013 | 149.86 | 150.14 | 149.16 | 149.40 | 120,145,704 | -0.39(-0.26%) |
Nov 29, 2013 | 150.05 | 150.41 | 149.62 | 149.78 | 67,514,352 | -0.10(-0.07%) |
Nov 27, 2013 | 149.68 | 149.98 | 149.50 | 149.88 | 71,053,936 | +0.36(+0.24%) |
Nov 26, 2013 | 149.55 | 149.97 | 149.29 | 149.52 | 103,536,440 | +0.04(+0.03%) |
Nov 25, 2013 | 149.89 | 149.93 | 149.26 | 149.48 | 94,814,056 | -0.15(-0.10%) |
Nov 22, 2013 | 148.94 | 149.64 | 148.77 | 149.63 | 98,237,880 | +0.74(+0.50%) |
Nov 21, 2013 | 148.10 | 149.00 | 148.01 | 148.88 | 108,189,672 | +1.19(+0.81%) |
Nov 20, 2013 | 148.45 | 148.86 | 147.29 | 147.69 | 146,233,904 | -0.46(-0.31%) |
Nov 19, 2013 | 148.40 | 148.85 | 147.90 | 148.16 | 110,596,336 | -0.32(-0.22%) |
Nov 18, 2013 | 149.00 | 149.37 | 148.15 | 148.48 | 118,978,384 | -0.52(-0.35%) |
Nov 15, 2013 | 148.59 | 149.06 | 148.40 | 149.00 | 124,245,408 | +0.65(+0.44%) |
Nov 14, 2013 | 147.75 | 148.48 | 147.51 | 148.35 | 124,174,624 | +0.74(+0.50%) |
Nov 13, 2013 | 145.72 | 147.66 | 145.72 | 147.62 | 119,209,528 | +1.17(+0.80%) |
Nov 12, 2013 | 146.43 | 146.77 | 145.95 | 146.44 | 101,070,032 | -0.30(-0.20%) |
Nov 11, 2013 | 146.57 | 146.91 | 146.40 | 146.74 | 79,983,792 | +0.03(+0.02%) |
Nov 08, 2013 | 144.71 | 146.73 | 144.70 | 146.72 | 165,203,408 | +1.95(+1.35%) |
Nov 07, 2013 | 146.89 | 147.00 | 144.62 | 144.76 | 179,885,344 | -1.85(-1.26%) |
Nov 06, 2013 | 146.50 | 146.89 | 146.09 | 146.62 | 104,390,008 | +0.74(+0.51%) |
Nov 05, 2013 | 145.76 | 146.27 | 145.29 | 145.87 | 100,930,032 | -0.46(-0.32%) |
Nov 04, 2013 | 146.22 | 146.39 | 145.63 | 146.33 | 103,045,400 | +0.51(+0.35%) |
Nov 01, 2013 | 145.66 | 146.15 | 145.00 | 145.82 | 172,565,504 | +0.35(+0.24%) |
Oct 31, 2013 | 145.77 | 146.38 | 145.26 | 145.47 | 160,646,976 | -0.41(-0.28%) |
Oct 30, 2013 | 146.79 | 146.90 | 145.37 | 145.89 | 161,048,576 | -0.73(-0.50%) |
Oct 29, 2013 | 146.17 | 146.67 | 145.96 | 146.62 | 104,950,280 | +0.78(+0.53%) |
Oct 28, 2013 | 145.56 | 146.04 | 145.40 | 145.84 | 99,545,832 | +0.23(+0.16%) |
Oct 25, 2013 | 145.24 | 145.65 | 144.96 | 145.61 | 113,136,472 | +0.66(+0.46%) |
Oct 24, 2013 | 144.75 | 145.13 | 144.41 | 144.94 | 84,526,112 | +0.48(+0.33%) |
Oct 23, 2013 | 144.66 | 144.73 | 143.96 | 144.46 | 126,941,944 | -0.69(-0.48%) |
Oct 22, 2013 | 144.75 | 145.59 | 144.34 | 145.16 | 152,840,256 | +0.84(+0.58%) |
Oct 21, 2013 | 144.37 | 144.61 | 144.00 | 144.32 | 122,482,752 | +0.01(+0.01%) |
Oct 18, 2013 | 143.88 | 144.41 | 143.59 | 144.31 | 167,140,560 | +0.97(+0.67%) |
Oct 17, 2013 | 141.82 | 143.43 | 141.79 | 143.35 | 154,223,872 | +0.95(+0.67%) |
Oct 16, 2013 | 141.28 | 142.47 | 141.21 | 142.40 | 186,722,096 | +1.96(+1.40%) |
Oct 15, 2013 | 141.10 | 141.63 | 140.24 | 140.43 | 182,621,360 | -1.03(-0.73%) |
Oct 14, 2013 | 140.03 | 141.58 | 139.92 | 141.46 | 134,435,968 | +0.56(+0.40%) |
Oct 11, 2013 | 139.78 | 140.95 | 139.66 | 140.90 | 126,929,928 | +0.90(+0.64%) |
Oct 10, 2013 | 138.44 | 140.07 | 138.39 | 140.00 | 228,788,512 | +2.95(+2.16%) |
Oct 09, 2013 | 137.21 | 137.54 | 136.16 | 137.04 | 198,742,224 | +0.10(+0.07%) |
Oct 08, 2013 | 138.53 | 138.71 | 136.84 | 136.94 | 209,415,344 | -1.61(-1.16%) |
Oct 07, 2013 | 138.55 | 139.40 | 138.41 | 138.56 | 114,305,864 | -1.21(-0.86%) |
Oct 04, 2013 | 138.82 | 139.90 | 138.64 | 139.76 | 117,067,744 | +1.05(+0.76%) |
Oct 03, 2013 | 139.68 | 139.81 | 138.07 | 138.71 | 209,944,528 | -1.29(-0.92%) |
Oct 02, 2013 | 139.32 | 140.14 | 138.89 | 140.00 | 133,924,504 | -0.13(-0.09%) |
Oct 01, 2013 | 139.14 | 140.27 | 139.00 | 140.14 | 147,745,856 | +1.10(+0.79%) |
Sep 30, 2013 | 138.60 | 139.47 | 138.32 | 139.03 | 172,505,408 | -0.74(-0.53%) |
Sep 27, 2013 | 139.72 | 139.97 | 139.42 | 139.78 | 119,802,752 | -0.65(-0.46%) |
Sep 26, 2013 | 140.12 | 140.82 | 139.90 | 140.43 | 92,569,232 | +0.54(+0.38%) |
Sep 25, 2013 | 140.38 | 140.66 | 139.76 | 139.89 | 137,827,376 | -0.41(-0.29%) |
Sep 24, 2013 | 140.60 | 141.12 | 140.03 | 140.29 | 119,460,968 | -0.33(-0.24%) |
Sep 23, 2013 | 141.28 | 141.22 | 140.18 | 140.62 | 125,796,376 | -0.65(-0.46%) |
Sep 20, 2013 | 142.61 | 142.61 | 141.16 | 141.28 | 160,557,456 | -1.00(-0.70%) |
Sep 19, 2013 | 142.90 | 142.96 | 142.13 | 142.27 | 174,011,408 | -0.24(-0.17%) |
Sep 18, 2013 | 140.83 | 142.90 | 140.48 | 142.51 | 232,709,792 | +1.63(+1.16%) |
Sep 17, 2013 | 140.38 | 140.91 | 140.38 | 140.88 | 97,957,680 | +0.63(+0.45%) |
Sep 16, 2013 | 140.96 | 140.98 | 140.03 | 140.25 | 152,335,536 | +0.81(+0.58%) |
Sep 13, 2013 | 139.28 | 139.56 | 138.96 | 139.45 | 88,312,512 | +0.31(+0.22%) |
Sep 12, 2013 | 139.46 | 139.64 | 138.95 | 139.13 | 100,405,960 | -0.37(-0.27%) |
Sep 11, 2013 | 138.88 | 139.51 | 138.64 | 139.51 | 108,871,528 | +0.44(+0.31%) |
Sep 10, 2013 | 138.88 | 139.09 | 138.57 | 139.07 | 124,263,024 | +1.02(+0.74%) |
Sep 09, 2013 | 137.08 | 138.13 | 137.08 | 138.05 | 101,064,736 | +1.31(+0.96%) |
Sep 06, 2013 | 137.13 | 137.51 | 135.45 | 136.74 | 193,990,464 | +0.06(+0.05%) |
Sep 05, 2013 | 136.58 | 137.03 | 136.48 | 136.67 | 73,856,208 | +0.17(+0.13%) |
Sep 04, 2013 | 135.41 | 136.73 | 135.17 | 136.50 | 114,064,104 | +1.12(+0.83%) |
Sep 03, 2013 | 136.07 | 136.36 | 134.81 | 135.38 | 166,270,624 | +0.61(+0.45%) |
Aug 30, 2013 | 135.48 | 135.50 | 134.38 | 134.77 | 163,842,688 | -0.43(-0.32%) |
Aug 29, 2013 | 134.69 | 135.91 | 134.56 | 135.20 | 126,903,088 | +0.21(+0.16%) |
Aug 28, 2013 | 134.45 | 135.46 | 134.28 | 134.98 | 130,355,200 | +0.48(+0.35%) |
Aug 27, 2013 | 135.35 | 136.71 | 134.41 | 134.51 | 187,104,992 | -2.20(-1.61%) |
Aug 26, 2013 | 137.36 | 137.78 | 136.62 | 136.71 | 108,564,640 | -0.51(-0.37%) |
Aug 23, 2013 | 137.16 | 137.39 | 136.52 | 137.22 | 110,371,072 | +0.46(+0.34%) |
Aug 22, 2013 | 135.80 | 136.94 | 135.79 | 136.75 | 120,369,920 | +1.23(+0.91%) |
Aug 21, 2013 | 135.98 | 136.73 | 135.22 | 135.52 | 187,268,944 | -0.84(-0.62%) |
Aug 20, 2013 | 135.91 | 136.87 | 135.77 | 136.36 | 108,155,928 | +0.67(+0.49%) |
Aug 19, 2013 | 136.41 | 136.88 | 135.68 | 135.69 | 116,777,544 | -0.87(-0.64%) |
Aug 16, 2013 | 136.75 | 137.22 | 136.34 | 136.57 | 158,911,744 | -0.45(-0.33%) |
Aug 15, 2013 | 137.87 | 137.88 | 136.78 | 137.02 | 174,545,296 | -1.94(-1.40%) |
Aug 14, 2013 | 139.61 | 139.84 | 138.93 | 138.96 | 95,876,456 | -0.72(-0.51%) |
Aug 13, 2013 | 139.51 | 139.92 | 138.69 | 139.68 | 97,864,984 | +0.41(+0.29%) |
Aug 12, 2013 | 138.73 | 139.43 | 138.67 | 139.27 | 82,649,512 | -0.16(-0.12%) |
Aug 09, 2013 | 139.65 | 140.08 | 138.95 | 139.43 | 111,540,280 | -0.40(-0.29%) |
Aug 08, 2013 | 139.98 | 140.15 | 139.12 | 139.84 | 118,647,136 | +0.51(+0.37%) |
Aug 07, 2013 | 139.33 | 139.52 | 138.81 | 139.32 | 102,484,616 | -0.45(-0.32%) |
Aug 06, 2013 | 140.30 | 140.61 | 139.46 | 139.78 | 96,888,464 | -0.80(-0.57%) |
Aug 05, 2013 | 140.47 | 140.79 | 140.29 | 140.58 | 65,277,428 | -0.21(-0.15%) |
Aug 02, 2013 | 140.23 | 140.80 | 140.04 | 140.78 | 110,641,880 | +0.24(+0.17%) |
Aug 01, 2013 | 139.99 | 140.67 | 139.92 | 140.54 | 133,810,864 | +1.61(+1.16%) |
Jul 31, 2013 | 139.13 | 139.88 | 138.76 | 138.94 | 172,821,664 | +0.10(+0.07%) |
Jul 30, 2013 | 139.26 | 139.41 | 138.51 | 138.84 | 103,353,048 | -0.00(-0.00%) |
Jul 29, 2013 | 138.91 | 139.23 | 138.44 | 138.84 | 96,779,024 | -0.43(-0.31%) |
Jul 26, 2013 | 138.53 | 139.31 | 137.96 | 139.27 | 130,917,992 | +0.15(+0.11%) |
Jul 25, 2013 | 138.53 | 139.24 | 138.30 | 139.12 | 134,894,352 | +0.34(+0.24%) |
Jul 24, 2013 | 139.83 | 139.88 | 138.50 | 138.78 | 137,011,856 | -0.51(-0.37%) |
Jul 23, 2013 | 139.84 | 139.86 | 139.22 | 139.29 | 98,094,568 | -0.30(-0.21%) |
Jul 22, 2013 | 139.40 | 139.79 | 139.18 | 139.59 | 96,327,960 | +0.27(+0.20%) |
Jul 19, 2013 | 138.78 | 139.37 | 138.61 | 139.32 | 126,081,600 | +0.25(+0.18%) |
Jul 18, 2013 | 138.61 | 139.40 | 138.52 | 139.07 | 125,698,064 | +0.79(+0.57%) |
Jul 17, 2013 | 138.48 | 138.75 | 138.15 | 138.28 | 111,452,824 | +0.32(+0.23%) |
Jul 16, 2013 | 138.57 | 138.65 | 137.59 | 137.96 | 107,669,936 | -0.52(-0.37%) |
Jul 15, 2013 | 137.95 | 138.67 | 138.09 | 138.48 | 84,272,840 | +0.53(+0.38%) |
Jul 12, 2013 | 137.85 | 138.30 | 137.64 | 137.95 | 126,544,264 | +0.06(+0.04%) |
Jul 11, 2013 | 137.62 | 138.03 | 136.03 | 137.89 | 164,503,920 | +1.85(+1.36%) |
Jul 10, 2013 | 135.86 | 136.50 | 135.58 | 136.04 | 146,588,656 | +0.05(+0.04%) |
Jul 09, 2013 | 135.87 | 136.15 | 135.28 | 135.99 | 144,774,768 | +0.98(+0.72%) |
Jul 08, 2013 | 134.94 | 135.38 | 134.71 | 135.01 | 129,836,760 | +0.76(+0.57%) |
Jul 05, 2013 | 133.80 | 134.30 | 132.84 | 134.25 | 148,649,424 | +1.43(+1.08%) |
Jul 03, 2013 | 132.16 | 133.22 | 131.95 | 132.82 | 91,334,376 | +0.06(+0.04%) |
Jul 02, 2013 | 132.69 | 133.66 | 132.18 | 132.76 | 175,838,176 | -0.12(-0.09%) |
Jul 01, 2013 | 132.80 | 133.81 | 132.65 | 132.88 | 159,900,304 | +0.77(+0.59%) |
Jun 28, 2013 | 132.28 | 132.92 | 131.65 | 132.11 | 194,775,360 | -0.54(-0.41%) |
Jun 27, 2013 | 132.67 | 133.26 | 132.55 | 132.65 | 157,119,360 | +0.77(+0.59%) |
Jun 26, 2013 | 131.66 | 132.18 | 131.15 | 131.88 | 163,606,576 | +1.29(+0.99%) |
Jun 25, 2013 | 130.51 | 131.85 | 129.64 | 130.59 | 196,746,336 | +1.25(+0.96%) |
Jun 24, 2013 | 129.63 | 130.47 | 128.25 | 129.34 | 269,579,584 | -1.66(-1.26%) |
Jun 21, 2013 | 131.47 | 131.57 | 129.68 | 131.00 | 330,234,048 | +0.42(+0.32%) |
Jun 20, 2013 | 132.59 | 133.91 | 130.24 | 130.58 | 391,866,176 | -3.32(-2.48%) |
Jun 19, 2013 | 135.66 | 135.90 | 133.84 | 133.90 | 251,528,784 | -1.87(-1.38%) |
Jun 18, 2013 | 134.78 | 135.98 | 134.77 | 135.77 | 139,915,040 | +1.06(+0.79%) |
Jun 17, 2013 | 134.59 | 135.35 | 133.71 | 134.71 | 166,323,776 | +1.04(+0.78%) |
Jun 14, 2013 | 134.37 | 134.90 | 133.46 | 133.67 | 172,361,872 | -0.85(-0.63%) |
Jun 13, 2013 | 132.43 | 134.76 | 132.14 | 134.52 | 199,425,216 | +2.02(+1.52%) |
Jun 12, 2013 | 134.53 | 134.67 | 132.38 | 132.50 | 216,134,768 | -1.11(-0.83%) |
Jun 11, 2013 | 133.77 | 134.79 | 133.31 | 133.61 | 194,583,456 | -1.39(-1.03%) |
Jun 10, 2013 | 135.42 | 135.49 | 134.65 | 135.00 | 125,221,080 | +0.00(+0.00%) |
Jun 07, 2013 | 134.22 | 135.13 | 133.64 | 135.00 | 229,906,688 | +1.70(+1.27%) |
Jun 06, 2013 | 132.05 | 133.31 | 131.28 | 133.31 | 244,251,776 | +1.19(+0.90%) |
Jun 05, 2013 | 133.60 | 133.87 | 132.00 | 132.11 | 258,069,264 | -1.87(-1.40%) |
Jun 04, 2013 | 134.71 | 135.25 | 133.31 | 133.99 | 192,366,432 | -0.65(-0.48%) |