Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 160.76 | 160.76 | 157.25 | 158.56 | 10,397 | -3.35(-2.07%) |
Jan 30, 2014 | 159.18 | 164.43 | 159.18 | 161.91 | 11,730 | +5.83(+3.74%) |
Jan 29, 2014 | 156.62 | 157.85 | 156.06 | 156.08 | 5,413 | -2.18(-1.37%) |
Jan 28, 2014 | 155.00 | 158.60 | 155.00 | 158.26 | 6,250 | +2.14(+1.37%) |
Jan 27, 2014 | 156.85 | 157.85 | 155.43 | 156.12 | 10,443 | -1.23(-0.78%) |
Jan 24, 2014 | 160.39 | 160.39 | 157.00 | 157.35 | 11,934 | -3.33(-2.07%) |
Jan 23, 2014 | 160.62 | 161.84 | 159.64 | 160.68 | 11,183 | -1.58(-0.97%) |
Jan 22, 2014 | 161.20 | 162.62 | 160.30 | 162.26 | 47,681 | +3.16(+1.98%) |
Jan 21, 2014 | 161.22 | 161.37 | 158.45 | 159.10 | 14,142 | -1.19(-0.74%) |
Jan 17, 2014 | 163.03 | 160.30 | 160.30 | 160.30 | 15,638 | -3.58(-2.18%) |
Jan 16, 2014 | 163.07 | 164.38 | 163.07 | 163.88 | 43,270 | -0.46(-0.28%) |
Jan 15, 2014 | 162.39 | 164.34 | 163.38 | 164.34 | 4,660 | +0.96(+0.59%) |
Jan 14, 2014 | 163.28 | 163.57 | 161.97 | 163.38 | 4,566 | +0.42(+0.26%) |
Jan 13, 2014 | 164.47 | 166.49 | 162.30 | 162.95 | 4,769 | -2.37(-1.43%) |
Jan 10, 2014 | 165.84 | 166.03 | 164.05 | 165.32 | 4,702 | -0.46(-0.28%) |
Jan 09, 2014 | 166.96 | 166.96 | 165.53 | 165.78 | 2,195 | -1.37(-0.82%) |
Jan 08, 2014 | 165.80 | 167.40 | 165.71 | 167.15 | 5,485 | +0.46(+0.28%) |
Jan 07, 2014 | 166.88 | 167.24 | 166.55 | 166.69 | 2,782 | +0.65(+0.39%) |
Jan 06, 2014 | 167.80 | 167.80 | 165.34 | 166.03 | 4,675 | -1.60(-0.95%) |
Jan 03, 2014 | 169.00 | 169.00 | 167.01 | 167.63 | 4,505 | -0.31(-0.18%) |
Jan 02, 2014 | 168.21 | 169.11 | 167.59 | 167.94 | 6,656 | -1.00(-0.59%) |
Dec 31, 2013 | 169.32 | 168.94 | 168.94 | 168.94 | 7,117 | +0.44(+0.26%) |
Dec 30, 2013 | 167.44 | 168.75 | 166.36 | 168.50 | 8,616 | +1.98(+1.19%) |
Dec 27, 2013 | 166.32 | 167.07 | 165.59 | 166.51 | 14,298 | +0.31(+0.19%) |
Dec 26, 2013 | 166.61 | 166.61 | 165.69 | 166.20 | 6,883 | +0.48(+0.29%) |
Dec 24, 2013 | 166.09 | 166.09 | 165.24 | 165.72 | 7,187 | +0.37(+0.22%) |
Dec 23, 2013 | 163.34 | 165.65 | 163.29 | 165.36 | 8,776 | +3.12(+1.92%) |
Dec 20, 2013 | 163.12 | 164.65 | 162.24 | 162.24 | 16,514 | -0.06(-0.04%) |
Dec 19, 2013 | 161.24 | 163.63 | 161.24 | 162.30 | 34,799 | +1.44(+0.90%) |
Dec 18, 2013 | 158.95 | 161.37 | 156.29 | 160.85 | 11,622 | +2.33(+1.47%) |
Dec 17, 2013 | 157.70 | 159.26 | 156.91 | 158.53 | 11,819 | +0.40(+0.26%) |
Dec 16, 2013 | 157.43 | 158.39 | 156.31 | 158.12 | 4,802 | +1.54(+0.98%) |
Dec 13, 2013 | 155.73 | 157.49 | 155.73 | 156.58 | 10,739 | +1.04(+0.67%) |
Dec 12, 2013 | 156.56 | 156.64 | 155.48 | 155.54 | 14,626 | -0.42(-0.27%) |
Dec 11, 2013 | 159.41 | 159.54 | 155.81 | 155.97 | 12,928 | -2.85(-1.79%) |
Dec 10, 2013 | 157.85 | 159.41 | 157.01 | 158.81 | 9,565 | +1.38(+0.88%) |
Dec 09, 2013 | 158.39 | 158.95 | 156.32 | 157.43 | 18,182 | -0.48(-0.30%) |
Dec 06, 2013 | 158.22 | 158.60 | 156.74 | 157.91 | 0 | +1.21(+0.77%) |
Dec 05, 2013 | 156.88 | 158.05 | 156.23 | 156.70 | 0 | +0.31(+0.20%) |
Dec 04, 2013 | 155.15 | 156.88 | 155.15 | 156.40 | 0 | +0.67(+0.43%) |
Dec 03, 2013 | 154.67 | 156.36 | 154.67 | 155.73 | 0 | +0.67(+0.43%) |
Dec 02, 2013 | 155.34 | 156.63 | 154.71 | 155.06 | 0 | +1.13(+0.74%) |
Nov 29, 2013 | 153.14 | 155.23 | 153.14 | 153.92 | 0 | +0.73(+0.48%) |
Nov 27, 2013 | 152.39 | 153.68 | 151.85 | 153.19 | 0 | +1.09(+0.72%) |
Nov 26, 2013 | 153.18 | 153.18 | 151.54 | 152.10 | 0 | -0.88(-0.58%) |
Nov 25, 2013 | 154.25 | 154.25 | 152.56 | 152.98 | 0 | -0.10(-0.06%) |
Nov 22, 2013 | 154.71 | 154.71 | 152.89 | 153.08 | 0 | -0.92(-0.60%) |
Nov 21, 2013 | 154.69 | 155.28 | 153.01 | 154.00 | 0 | +0.44(+0.29%) |
Nov 20, 2013 | 152.25 | 153.81 | 151.97 | 153.56 | 0 | +0.81(+0.53%) |
Nov 19, 2013 | 152.39 | 153.41 | 152.25 | 152.75 | 0 | +0.02(+0.01%) |
Nov 18, 2013 | 154.31 | 155.00 | 152.12 | 152.73 | 0 | -1.57(-1.02%) |
Nov 15, 2013 | 156.69 | 156.69 | 153.75 | 154.31 | 0 | -1.25(-0.80%) |
Nov 14, 2013 | 158.20 | 160.23 | 154.71 | 155.55 | 0 | -1.99(-1.27%) |
Nov 12, 2013 | 157.64 | 157.87 | 156.78 | 157.55 | 0 | -0.59(-0.38%) |
Nov 11, 2013 | 157.59 | 158.58 | 157.59 | 158.14 | 0 | +0.35(+0.22%) |
Nov 08, 2013 | 155.86 | 158.29 | 155.04 | 157.80 | 0 | +2.38(+1.53%) |
Nov 07, 2013 | 160.64 | 161.17 | 155.15 | 155.42 | 0 | -5.24(-3.26%) |
Nov 06, 2013 | 163.38 | 163.97 | 158.85 | 160.66 | 0 | -0.81(-0.50%) |
Nov 05, 2013 | 158.39 | 161.67 | 158.09 | 161.46 | 0 | +2.03(+1.27%) |
Nov 04, 2013 | 160.14 | 160.75 | 158.30 | 159.43 | 0 | -1.03(-0.65%) |
Nov 01, 2013 | 161.08 | 161.10 | 159.33 | 160.46 | 0 | +0.29(+0.18%) |
Oct 31, 2013 | 159.37 | 161.67 | 159.37 | 160.18 | 0 | -0.46(-0.29%) |
Oct 30, 2013 | 163.01 | 163.30 | 159.85 | 160.64 | 0 | -2.24(-1.38%) |
Oct 29, 2013 | 162.23 | 163.22 | 162.23 | 162.88 | 0 | +0.58(+0.35%) |
Oct 28, 2013 | 162.55 | 163.88 | 162.25 | 162.30 | 0 | -0.88(-0.54%) |
Oct 25, 2013 | 163.24 | 163.72 | 162.44 | 163.19 | 0 | +0.84(+0.52%) |
Oct 24, 2013 | 162.57 | 163.95 | 162.15 | 162.34 | 0 | +0.40(+0.25%) |
Oct 23, 2013 | 161.73 | 162.25 | 161.59 | 161.94 | 0 | -0.48(-0.29%) |
Oct 22, 2013 | 161.84 | 163.36 | 161.25 | 162.42 | 0 | +1.15(+0.71%) |
Oct 21, 2013 | 160.71 | 161.27 | 160.44 | 161.27 | 0 | +0.88(+0.55%) |
Oct 18, 2013 | 160.16 | 160.94 | 159.68 | 160.39 | 3,356 | +0.71(+0.44%) |
Oct 17, 2013 | 157.64 | 159.97 | 157.64 | 159.68 | 0 | +1.25(+0.79%) |
Oct 16, 2013 | 159.58 | 160.41 | 157.87 | 158.43 | 0 | -0.23(-0.14%) |
Oct 15, 2013 | 159.08 | 159.94 | 158.54 | 158.66 | 0 | -1.11(-0.70%) |
Oct 14, 2013 | 157.59 | 159.77 | 157.26 | 159.77 | 0 | +1.82(+1.15%) |
Oct 11, 2013 | 155.67 | 158.07 | 155.67 | 157.95 | 0 | +1.84(+1.18%) |
Oct 10, 2013 | 155.90 | 156.93 | 155.57 | 156.11 | 0 | +1.82(+1.18%) |
Oct 09, 2013 | 155.09 | 155.63 | 152.85 | 154.29 | 0 | -0.73(-0.47%) |
Oct 08, 2013 | 158.09 | 158.09 | 155.02 | 155.02 | 0 | -3.36(-2.12%) |
Oct 07, 2013 | 158.49 | 159.58 | 158.37 | 158.37 | 0 | -1.55(-0.97%) |
Oct 04, 2013 | 158.41 | 160.31 | 158.30 | 159.93 | 0 | +1.96(+1.24%) |
Oct 03, 2013 | 159.16 | 159.25 | 157.01 | 157.97 | 0 | -1.44(-0.90%) |
Oct 02, 2013 | 161.67 | 161.67 | 158.31 | 159.41 | 0 | -2.53(-1.56%) |
Oct 01, 2013 | 161.13 | 162.36 | 161.13 | 161.94 | 0 | -0.40(-0.25%) |
Sep 27, 2013 | 160.25 | 163.86 | 160.25 | 162.34 | 0 | +1.07(+0.67%) |
Sep 26, 2013 | 159.39 | 161.71 | 159.39 | 161.27 | 0 | +1.77(+1.11%) |
Sep 25, 2013 | 159.41 | 160.87 | 159.04 | 159.50 | 0 | -0.14(-0.08%) |
Sep 24, 2013 | 160.73 | 161.19 | 159.39 | 159.64 | 0 | -0.67(-0.42%) |
Sep 23, 2013 | 160.43 | 161.61 | 159.20 | 160.31 | 0 | -0.02(-0.01%) |
Sep 20, 2013 | 160.41 | 162.20 | 160.14 | 160.33 | 0 | -0.08(-0.05%) |
Sep 19, 2013 | 161.73 | 162.82 | 160.33 | 160.41 | 0 | -0.08(-0.05%) |
Sep 18, 2013 | 159.52 | 161.40 | 159.16 | 160.48 | 0 | +0.06(+0.04%) |
Sep 17, 2013 | 160.08 | 161.42 | 159.83 | 160.43 | 0 | +0.81(+0.50%) |
Sep 16, 2013 | 159.91 | 161.04 | 159.43 | 159.62 | 0 | +1.07(+0.68%) |
Sep 13, 2013 | 159.50 | 159.66 | 157.72 | 158.54 | 0 | -0.27(-0.17%) |
Sep 12, 2013 | 158.20 | 160.37 | 157.90 | 158.81 | 0 | +0.96(+0.61%) |
Sep 11, 2013 | 155.13 | 158.29 | 155.13 | 157.85 | 0 | +3.26(+2.11%) |
Sep 10, 2013 | 154.52 | 155.32 | 154.52 | 154.59 | 0 | +0.48(+0.31%) |
Sep 09, 2013 | 153.89 | 155.28 | 153.83 | 154.12 | 0 | -0.13(-0.09%) |
Sep 06, 2013 | 152.57 | 155.44 | 151.81 | 154.25 | 0 | +1.09(+0.71%) |
Sep 05, 2013 | 151.84 | 154.54 | 151.44 | 153.16 | 0 | -0.32(-0.21%) |
Sep 04, 2013 | 152.63 | 155.47 | 152.63 | 153.49 | 0 | +0.57(+0.37%) |
Sep 03, 2013 | 154.65 | 157.17 | 152.47 | 152.91 | 0 | +0.38(+0.25%) |
Aug 30, 2013 | 152.21 | 153.43 | 152.00 | 152.53 | 0 | +0.04(+0.02%) |
Aug 29, 2013 | 151.92 | 153.51 | 151.21 | 152.49 | 0 | +0.38(+0.25%) |
Aug 28, 2013 | 149.99 | 153.24 | 149.99 | 152.11 | 0 | +1.70(+1.13%) |
Aug 27, 2013 | 151.94 | 153.16 | 150.37 | 150.41 | 0 | -2.45(-1.60%) |
Aug 26, 2013 | 153.45 | 155.28 | 152.86 | 152.86 | 0 | +0.52(+0.34%) |
Aug 23, 2013 | 152.61 | 153.31 | 151.19 | 152.34 | 0 | +0.15(+0.10%) |
Aug 22, 2013 | 150.35 | 152.95 | 150.20 | 152.19 | 0 | +2.58(+1.72%) |
Aug 21, 2013 | 148.59 | 151.75 | 148.59 | 149.61 | 0 | -0.50(-0.33%) |
Aug 20, 2013 | 149.13 | 151.67 | 149.13 | 150.10 | 0 | +0.82(+0.55%) |
Aug 19, 2013 | 150.09 | 150.66 | 149.28 | 149.28 | 0 | -1.32(-0.88%) |
Aug 16, 2013 | 149.63 | 152.13 | 148.12 | 150.60 | 0 | +0.36(+0.24%) |
Aug 15, 2013 | 151.19 | 151.42 | 149.99 | 150.24 | 9,741 | -2.54(-1.66%) |
Aug 14, 2013 | 153.28 | 153.28 | 152.26 | 152.78 | 0 | -0.40(-0.26%) |
Aug 13, 2013 | 153.47 | 154.37 | 152.51 | 153.18 | 6,456 | +0.27(+0.18%) |
Aug 12, 2013 | 153.05 | 154.31 | 152.76 | 152.91 | 10,028 | -0.78(-0.51%) |
Aug 09, 2013 | 153.33 | 154.98 | 153.33 | 153.70 | 7,646 | -0.31(-0.20%) |
Aug 08, 2013 | 154.33 | 154.98 | 152.72 | 154.00 | 6,394 | +1.20(+0.79%) |
Aug 07, 2013 | 150.94 | 153.53 | 150.94 | 152.80 | 5,272 | +1.19(+0.78%) |
Aug 06, 2013 | 150.94 | 152.30 | 150.94 | 151.61 | 8,838 | +0.02(+0.01%) |
Aug 05, 2013 | 151.67 | 152.95 | 150.70 | 151.59 | 34,546 | -0.84(-0.55%) |
Aug 02, 2013 | 151.44 | 157.25 | 150.24 | 152.44 | 33,644 | +9.34(+6.53%) |
Aug 01, 2013 | 139.69 | 143.32 | 139.69 | 143.09 | 8,414 | +3.04(+2.17%) |
Jul 31, 2013 | 139.50 | 140.67 | 139.16 | 140.05 | 0 | +1.28(+0.92%) |
Jul 30, 2013 | 139.27 | 139.27 | 138.58 | 138.77 | 0 | -0.12(-0.08%) |
Jul 29, 2013 | 140.25 | 140.28 | 138.51 | 138.89 | 0 | -1.39(-0.99%) |
Jul 26, 2013 | 139.94 | 140.70 | 139.42 | 140.28 | 0 | +0.06(+0.04%) |
Jul 25, 2013 | 139.67 | 140.30 | 138.52 | 140.23 | 0 | +0.67(+0.48%) |
Jul 24, 2013 | 141.43 | 142.52 | 139.35 | 139.56 | 0 | -1.84(-1.30%) |
Jul 23, 2013 | 141.58 | 141.87 | 140.91 | 141.39 | 0 | +0.67(+0.48%) |
Jul 22, 2013 | 142.50 | 142.50 | 140.44 | 140.72 | 0 | -2.16(-1.51%) |
Jul 19, 2013 | 141.39 | 143.48 | 141.35 | 142.88 | 0 | +0.73(+0.51%) |
Jul 18, 2013 | 139.00 | 142.94 | 139.00 | 142.16 | 0 | +2.77(+1.99%) |
Jul 17, 2013 | 138.37 | 139.86 | 138.37 | 139.39 | 17,510 | +1.19(+0.86%) |
Jul 16, 2013 | 139.48 | 139.65 | 137.44 | 138.20 | 0 | -0.80(-0.58%) |
Jul 15, 2013 | 138.05 | 139.62 | 138.05 | 139.00 | 0 | +0.65(+0.47%) |
Jul 12, 2013 | 137.21 | 138.35 | 136.92 | 138.35 | 0 | +1.80(+1.32%) |
Jul 11, 2013 | 136.29 | 139.27 | 135.85 | 136.56 | 0 | +1.60(+1.19%) |
Jul 10, 2013 | 133.29 | 135.16 | 133.29 | 134.95 | 0 | +1.76(+1.32%) |
Jul 09, 2013 | 135.37 | 135.72 | 132.97 | 133.19 | 0 | -1.15(-0.85%) |
Jul 08, 2013 | 134.04 | 134.88 | 133.94 | 134.34 | 0 | +1.07(+0.80%) |
Jul 05, 2013 | 132.81 | 133.60 | 132.05 | 133.27 | 0 | +1.20(+0.91%) |
Jul 03, 2013 | 129.37 | 132.29 | 129.37 | 132.07 | 0 | +1.91(+1.47%) |
Jul 02, 2013 | 130.21 | 130.75 | 128.86 | 130.16 | 0 | -0.17(-0.13%) |
Jul 01, 2013 | 131.53 | 132.22 | 129.93 | 130.33 | 0 | -0.44(-0.34%) |
Jun 28, 2013 | 129.70 | 131.86 | 129.28 | 130.77 | 48,044 | +0.67(+0.51%) |
Jun 27, 2013 | 130.21 | 131.90 | 129.87 | 130.10 | 0 | +0.36(+0.28%) |
Jun 26, 2013 | 128.19 | 129.91 | 128.07 | 129.74 | 0 | +2.73(+2.15%) |
Jun 25, 2013 | 127.33 | 128.19 | 126.76 | 127.00 | 0 | +0.59(+0.47%) |
Jun 24, 2013 | 127.06 | 127.23 | 124.64 | 126.41 | 0 | -1.49(-1.16%) |
Jun 21, 2013 | 126.97 | 129.35 | 126.97 | 127.90 | 22,294 | +0.19(+0.15%) |
Jun 20, 2013 | 129.81 | 129.81 | 127.52 | 127.71 | 0 | -3.02(-2.31%) |
Jun 19, 2013 | 132.99 | 133.00 | 130.54 | 130.73 | 0 | -0.90(-0.68%) |
Jun 18, 2013 | 130.12 | 132.60 | 129.93 | 131.63 | 0 | +1.72(+1.32%) |
Jun 17, 2013 | 130.29 | 132.03 | 129.53 | 129.91 | 0 | +1.26(+0.98%) |
Jun 14, 2013 | 129.11 | 130.41 | 128.59 | 128.65 | 0 | -0.50(-0.38%) |
Jun 13, 2013 | 126.11 | 129.43 | 125.67 | 129.14 | 7,519 | +3.29(+2.61%) |
Jun 12, 2013 | 129.54 | 129.54 | 125.55 | 125.86 | 3,895 | -3.38(-2.62%) |
Jun 11, 2013 | 128.65 | 130.31 | 128.19 | 129.24 | 5,172 | -1.11(-0.85%) |
Jun 10, 2013 | 130.08 | 130.60 | 129.74 | 130.35 | 0 | -0.46(-0.35%) |
Jun 07, 2013 | 128.59 | 131.28 | 128.36 | 130.81 | 0 | +2.81(+2.19%) |
Jun 06, 2013 | 128.00 | 128.19 | 126.41 | 128.00 | 0 | +0.71(+0.56%) |
Jun 05, 2013 | 128.55 | 129.32 | 127.19 | 127.29 | 7,478 | -2.54(-1.96%) |
Jun 04, 2013 | 129.51 | 132.05 | 129.39 | 129.83 | 0 | +1.26(+0.98%) |
Jun 03, 2013 | 128.06 | 129.12 | 126.66 | 128.57 | 6,945 | +0.36(+0.28%) |
May 31, 2013 | 131.65 | 131.65 | 127.52 | 128.21 | 9,744 | -3.44(-2.61%) |
May 30, 2013 | 132.56 | 133.04 | 131.55 | 131.65 | 0 | -0.99(-0.75%) |
May 29, 2013 | 133.75 | 133.75 | 132.07 | 132.64 | 4,640 | -1.55(-1.15%) |
May 28, 2013 | 135.18 | 135.49 | 133.75 | 134.19 | 4,425 | +0.46(+0.34%) |
May 24, 2013 | 132.56 | 133.75 | 131.36 | 133.73 | 0 | -0.02(-0.01%) |
May 23, 2013 | 133.48 | 134.23 | 132.12 | 133.75 | 0 | -0.52(-0.38%) |
May 22, 2013 | 133.88 | 136.77 | 133.18 | 134.26 | 0 | +0.15(+0.11%) |
May 21, 2013 | 133.18 | 134.87 | 133.18 | 134.11 | 0 | +0.95(+0.72%) |
May 20, 2013 | 134.46 | 134.46 | 132.84 | 133.16 | 0 | -1.34(-0.99%) |
May 17, 2013 | 134.09 | 134.49 | 133.27 | 134.49 | 0 | +1.34(+1.00%) |
May 16, 2013 | 133.56 | 133.84 | 132.56 | 133.16 | 11,505 | -1.01(-0.75%) |
May 15, 2013 | 132.26 | 134.21 | 132.09 | 134.17 | 0 | +1.74(+1.31%) |
May 13, 2013 | 132.60 | 132.60 | 131.51 | 132.43 | 0 | -0.76(-0.57%) |
May 10, 2013 | 133.04 | 133.75 | 132.39 | 133.19 | 0 | +0.82(+0.62%) |
May 09, 2013 | 132.60 | 133.10 | 131.84 | 132.37 | 0 | +0.17(+0.13%) |
May 08, 2013 | 130.41 | 132.37 | 130.41 | 132.20 | 0 | +1.47(+1.13%) |
May 07, 2013 | 130.90 | 131.21 | 130.21 | 130.73 | 0 | +0.55(+0.43%) |
May 06, 2013 | 129.91 | 131.26 | 129.56 | 130.18 | 0 | +0.27(+0.21%) |
May 03, 2013 | 131.51 | 130.63 | 129.70 | 129.91 | 0 | -0.27(-0.21%) |
May 02, 2013 | 127.64 | 130.33 | 127.64 | 130.18 | 0 | +3.29(+2.59%) |
May 01, 2013 | 126.66 | 130.19 | 125.76 | 126.89 | 0 | +3.23(+2.61%) |
Apr 30, 2013 | 122.88 | 124.50 | 122.88 | 123.66 | 0 | +0.55(+0.45%) |
Apr 29, 2013 | 123.12 | 123.91 | 122.88 | 123.11 | 17,853 | +0.15(+0.12%) |
Apr 26, 2013 | 123.95 | 123.83 | 122.95 | 122.95 | 5,186 | -0.88(-0.71%) |
Apr 25, 2013 | 125.84 | 125.84 | 123.16 | 123.83 | 0 | -0.92(-0.74%) |
Apr 24, 2013 | 126.83 | 127.29 | 124.65 | 124.75 | 0 | -1.62(-1.29%) |
Apr 23, 2013 | 128.57 | 128.57 | 125.23 | 126.37 | 8,893 | -1.51(-1.18%) |
Apr 22, 2013 | 127.18 | 128.53 | 126.22 | 127.88 | 13,993 | +0.65(+0.51%) |
Apr 19, 2013 | 124.62 | 127.36 | 124.62 | 127.23 | 3,741 | +1.87(+1.49%) |
Apr 18, 2013 | 126.49 | 126.49 | 124.75 | 125.36 | 4,955 | -0.71(-0.56%) |
Apr 17, 2013 | 126.33 | 126.62 | 124.75 | 126.07 | 59,033 | -1.09(-0.86%) |
Apr 16, 2013 | 123.89 | 127.18 | 123.81 | 127.16 | 27,740 | +4.07(+3.31%) |
Apr 15, 2013 | 127.14 | 127.27 | 123.09 | 123.09 | 8,798 | -4.80(-3.75%) |
Apr 12, 2013 | 127.18 | 128.13 | 126.83 | 127.88 | 3,264 | +0.31(+0.24%) |
Apr 11, 2013 | 126.98 | 128.53 | 126.97 | 127.58 | 17,513 | +0.94(+0.74%) |
Apr 10, 2013 | 125.15 | 126.98 | 125.15 | 126.64 | 14,894 | +2.18(+1.75%) |
Apr 09, 2013 | 126.62 | 127.71 | 124.46 | 124.46 | 3,102 | -1.64(-1.30%) |
Apr 08, 2013 | 122.90 | 126.70 | 122.82 | 126.11 | 9,600 | +4.20(+3.45%) |
Apr 05, 2013 | 119.95 | 122.11 | 119.17 | 121.90 | 26,327 | -0.09(-0.08%) |
Apr 04, 2013 | 120.53 | 122.19 | 120.43 | 122.00 | 5,056 | +1.81(+1.51%) |
Apr 03, 2013 | 120.66 | 121.88 | 119.72 | 120.18 | 3,983 | -0.31(-0.25%) |
Apr 02, 2013 | 120.62 | 121.62 | 119.86 | 120.49 | 4,680 | +0.78(+0.65%) |
Apr 01, 2013 | 120.66 | 120.66 | 118.65 | 119.70 | 3,240 | -0.78(-0.65%) |
Mar 28, 2013 | 119.55 | 121.14 | 119.55 | 120.49 | 3,231 | +1.28(+1.07%) |
Mar 27, 2013 | 119.84 | 119.84 | 117.93 | 119.21 | 16,627 | -1.02(-0.85%) |
Mar 26, 2013 | 120.76 | 120.85 | 119.48 | 120.23 | 5,034 | -0.53(-0.43%) |
Mar 25, 2013 | 122.61 | 122.70 | 119.69 | 120.76 | 4,984 | -0.84(-0.69%) |
Mar 22, 2013 | 121.35 | 122.28 | 120.76 | 121.60 | 7,101 | +1.34(+1.11%) |
Mar 21, 2013 | 121.52 | 121.52 | 120.26 | 120.26 | 418 | -1.39(-1.15%) |
Mar 20, 2013 | 120.87 | 121.75 | 120.13 | 121.65 | 2,546 | +1.28(+1.06%) |
Mar 19, 2013 | 121.42 | 121.81 | 119.44 | 120.37 | 8,310 | -1.43(-1.18%) |
Mar 18, 2013 | 121.60 | 123.26 | 121.52 | 121.81 | 5,847 | -0.95(-0.78%) |
Mar 15, 2013 | 125.15 | 126.66 | 122.70 | 122.76 | 32,196 | -4.20(-3.31%) |
Mar 14, 2013 | 124.19 | 127.50 | 123.78 | 126.97 | 21,174 | +3.83(+3.11%) |
Mar 13, 2013 | 121.86 | 123.26 | 121.69 | 123.14 | 4,029 | +0.37(+0.30%) |
Mar 12, 2013 | 123.22 | 123.22 | 121.62 | 122.76 | 3,215 | -0.40(-0.33%) |
Mar 11, 2013 | 123.03 | 123.32 | 122.57 | 123.16 | 4,646 | -0.15(-0.12%) |
Mar 08, 2013 | 121.83 | 123.72 | 120.66 | 123.32 | 14,289 | +2.22(+1.83%) |
Mar 07, 2013 | 120.22 | 121.41 | 120.22 | 121.10 | 5,860 | +0.90(+0.75%) |
Mar 06, 2013 | 121.02 | 121.81 | 120.20 | 120.20 | 6,960 | -0.76(-0.63%) |
Mar 05, 2013 | 119.42 | 122.63 | 119.42 | 120.97 | 4,769 | +2.18(+1.83%) |
Mar 04, 2013 | 118.65 | 119.30 | 118.31 | 118.79 | 2,637 | -0.25(-0.21%) |
Mar 01, 2013 | 115.48 | 119.23 | 115.48 | 119.04 | 9,414 | +2.47(+2.11%) |
Feb 28, 2013 | 116.34 | 117.60 | 115.50 | 116.57 | 13,284 | +0.92(+0.79%) |
Feb 27, 2013 | 114.62 | 116.69 | 114.62 | 115.66 | 6,865 | +0.96(+0.83%) |
Feb 26, 2013 | 115.04 | 115.69 | 114.26 | 114.70 | 14,968 | -3.42(-2.90%) |
Feb 22, 2013 | 116.51 | 118.12 | 115.67 | 118.12 | 7,132 | +2.08(+1.79%) |
Feb 21, 2013 | 116.55 | 117.01 | 115.60 | 116.04 | 8,140 | -1.38(-1.17%) |
Feb 20, 2013 | 120.20 | 120.20 | 117.14 | 117.41 | 7,581 | -2.58(-2.15%) |
Feb 19, 2013 | 118.75 | 120.76 | 118.75 | 119.99 | 6,025 | +1.24(+1.05%) |
Feb 15, 2013 | 120.11 | 120.11 | 118.23 | 118.75 | 7,114 | -0.89(-0.74%) |
Feb 14, 2013 | 118.02 | 119.95 | 116.94 | 119.64 | 4,390 | +1.08(+0.91%) |
Feb 13, 2013 | 118.54 | 119.11 | 117.39 | 118.56 | 11,541 | +0.42(+0.36%) |
Feb 12, 2013 | 118.58 | 118.92 | 118.14 | 118.14 | 4,244 | -0.63(-0.53%) |
Feb 11, 2013 | 118.96 | 118.98 | 118.16 | 118.77 | 4,631 | -0.02(-0.02%) |
Feb 08, 2013 | 118.85 | 120.09 | 117.51 | 118.79 | 3,799 | +1.30(+1.11%) |
Feb 07, 2013 | 117.16 | 118.02 | 116.13 | 117.49 | 14,386 | -0.23(-0.19%) |
Feb 06, 2013 | 117.43 | 118.77 | 116.72 | 117.72 | 11,680 | +0.97(+0.83%) |
Feb 04, 2013 | 118.94 | 118.94 | 116.74 | 116.74 | 10,389 | -2.29(-1.93%) |