Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.65 | 110.73 | 109.17 | 110.01 | 8,344,133 | -0.42(-0.38%) |
Jan 30, 2014 | 110.31 | 110.74 | 109.81 | 110.43 | 7,795,032 | +0.60(+0.54%) |
Jan 29, 2014 | 109.57 | 111.16 | 109.52 | 109.83 | 7,983,649 | -0.28(-0.26%) |
Jan 28, 2014 | 110.86 | 111.11 | 109.68 | 110.11 | 8,564,162 | -0.65(-0.59%) |
Jan 27, 2014 | 111.83 | 111.86 | 110.62 | 110.77 | 8,364,234 | -1.08(-0.97%) |
Jan 24, 2014 | 112.85 | 113.83 | 111.85 | 111.85 | 11,144,130 | -1.92(-1.69%) |
Jan 23, 2014 | 112.97 | 114.39 | 112.52 | 113.78 | 11,197,207 | +0.30(+0.26%) |
Jan 22, 2014 | 112.87 | 114.25 | 111.87 | 113.48 | 22,140,636 | -3.85(-3.28%) |
Jan 21, 2014 | 118.44 | 118.54 | 116.30 | 117.32 | 17,225,518 | -1.03(-0.87%) |
Jan 17, 2014 | 117.08 | 118.36 | 118.36 | 118.36 | 12,277,744 | +0.83(+0.70%) |
Jan 16, 2014 | 116.76 | 117.67 | 116.31 | 117.53 | 7,660,248 | +0.63(+0.54%) |
Jan 15, 2014 | 115.70 | 117.46 | 115.49 | 116.89 | 7,735,610 | +1.13(+0.98%) |
Jan 14, 2014 | 115.23 | 116.08 | 114.50 | 115.76 | 7,416,738 | +1.10(+0.96%) |
Jan 13, 2014 | 115.97 | 116.40 | 114.48 | 114.67 | 9,289,634 | -1.93(-1.66%) |
Jan 10, 2014 | 117.25 | 117.41 | 115.98 | 116.59 | 6,461,352 | -0.08(-0.06%) |
Jan 09, 2014 | 117.69 | 117.99 | 116.15 | 116.67 | 6,939,989 | -0.37(-0.31%) |
Jan 08, 2014 | 117.88 | 117.94 | 116.59 | 117.04 | 7,392,703 | -1.08(-0.92%) |
Jan 07, 2014 | 116.05 | 118.52 | 116.05 | 118.12 | 9,527,442 | +2.31(+1.99%) |
Jan 06, 2014 | 116.21 | 116.65 | 115.38 | 115.81 | 6,529,816 | -0.40(-0.34%) |
Jan 03, 2014 | 115.70 | 116.65 | 115.38 | 116.21 | 6,527,211 | +0.69(+0.60%) |
Jan 02, 2014 | 116.56 | 116.68 | 115.31 | 115.52 | 7,296,551 | -1.27(-1.09%) |
Dec 31, 2013 | 116.12 | 116.79 | 116.79 | 116.79 | 5,813,482 | +0.72(+0.62%) |
Dec 30, 2013 | 115.39 | 116.25 | 114.98 | 116.07 | 4,847,626 | +0.83(+0.72%) |
Dec 27, 2013 | 115.71 | 116.12 | 114.91 | 115.24 | 5,431,908 | -0.17(-0.15%) |
Dec 26, 2013 | 114.29 | 115.54 | 114.26 | 115.41 | 5,340,931 | +1.33(+1.16%) |
Dec 24, 2013 | 113.29 | 114.25 | 113.26 | 114.08 | 2,591,573 | +0.62(+0.54%) |
Dec 23, 2013 | 112.73 | 113.90 | 112.45 | 113.46 | 6,552,463 | +1.38(+1.23%) |
Dec 20, 2013 | 112.12 | 113.32 | 112.09 | 112.09 | 12,296,050 | -0.12(-0.11%) |
Dec 19, 2013 | 110.75 | 112.41 | 110.75 | 112.21 | 9,455,159 | +0.95(+0.85%) |
Dec 18, 2013 | 109.86 | 111.29 | 108.87 | 111.27 | 9,136,896 | +1.83(+1.67%) |
Dec 17, 2013 | 110.43 | 110.51 | 109.04 | 109.44 | 8,787,687 | -1.30(-1.17%) |
Dec 16, 2013 | 107.74 | 111.05 | 107.55 | 110.74 | 12,071,661 | +3.14(+2.92%) |
Dec 13, 2013 | 108.04 | 108.58 | 107.55 | 107.59 | 6,721,129 | -0.36(-0.33%) |
Dec 12, 2013 | 109.00 | 109.46 | 107.90 | 107.95 | 9,101,964 | -1.14(-1.04%) |
Dec 11, 2013 | 110.21 | 110.68 | 109.02 | 109.09 | 6,567,343 | -1.20(-1.08%) |
Dec 10, 2013 | 110.13 | 110.62 | 109.62 | 110.28 | 6,628,591 | -0.21(-0.19%) |
Dec 09, 2013 | 110.82 | 110.92 | 110.10 | 110.49 | 6,097,377 | -0.13(-0.12%) |
Dec 06, 2013 | 110.02 | 110.83 | 109.59 | 110.62 | 7,614,557 | +0.99(+0.90%) |
Dec 05, 2013 | 109.68 | 110.12 | 109.14 | 109.63 | 7,038,008 | +0.21(+0.19%) |
Dec 04, 2013 | 109.19 | 110.52 | 109.06 | 109.42 | 8,458,779 | -0.21(-0.19%) |
Dec 03, 2013 | 110.21 | 110.90 | 109.36 | 109.63 | 9,394,845 | -0.87(-0.79%) |
Dec 02, 2013 | 111.74 | 111.82 | 110.28 | 110.51 | 7,322,755 | -1.37(-1.22%) |
Nov 29, 2013 | 111.58 | 112.55 | 111.45 | 111.88 | 4,610,217 | +0.44(+0.40%) |
Nov 27, 2013 | 110.72 | 112.19 | 110.72 | 111.43 | 7,382,247 | +1.03(+0.94%) |
Nov 26, 2013 | 111.25 | 111.42 | 110.40 | 110.40 | 9,194,308 | -1.02(-0.91%) |
Nov 25, 2013 | 112.23 | 112.54 | 110.72 | 111.42 | 11,464,679 | -1.47(-1.30%) |
Nov 22, 2013 | 114.25 | 115.18 | 112.03 | 112.88 | 12,223,006 | -1.76(-1.54%) |
Nov 21, 2013 | 115.52 | 115.66 | 114.20 | 114.65 | 7,160,421 | -0.66(-0.57%) |
Nov 20, 2013 | 115.33 | 115.96 | 114.97 | 115.31 | 5,855,198 | -0.04(-0.03%) |
Nov 19, 2013 | 114.96 | 115.94 | 114.66 | 115.34 | 7,345,149 | +0.49(+0.42%) |
Nov 18, 2013 | 114.27 | 115.18 | 114.11 | 114.86 | 8,583,734 | +0.80(+0.70%) |
Nov 15, 2013 | 113.56 | 114.12 | 112.80 | 114.06 | 8,318,644 | +0.61(+0.54%) |
Nov 14, 2013 | 112.37 | 114.07 | 111.86 | 113.45 | 10,149,788 | -0.83(-0.73%) |
Nov 13, 2013 | 113.49 | 114.28 | 113.06 | 114.28 | 7,518,199 | +0.30(+0.26%) |
Nov 12, 2013 | 113.65 | 114.60 | 113.48 | 113.99 | 6,839,315 | +0.12(+0.10%) |
Nov 11, 2013 | 112.19 | 114.19 | 112.10 | 113.87 | 8,358,438 | +1.80(+1.61%) |
Nov 08, 2013 | 111.35 | 112.12 | 110.42 | 112.07 | 10,078,130 | -0.01(-0.01%) |
Nov 07, 2013 | 111.57 | 112.94 | 111.83 | 112.08 | 8,367,934 | +0.50(+0.45%) |
Nov 06, 2013 | 110.77 | 111.92 | 110.69 | 111.57 | 7,323,586 | +1.43(+1.29%) |
Nov 05, 2013 | 111.19 | 111.35 | 110.06 | 110.14 | 9,810,714 | -1.50(-1.34%) |
Nov 04, 2013 | 111.41 | 111.97 | 111.07 | 111.64 | 5,624,530 | +0.65(+0.58%) |
Nov 01, 2013 | 111.36 | 111.69 | 110.78 | 111.00 | 5,884,953 | +0.01(+0.01%) |
Oct 31, 2013 | 111.26 | 112.51 | 110.88 | 110.99 | 6,967,502 | -0.58(-0.52%) |
Oct 30, 2013 | 112.52 | 112.83 | 111.39 | 111.57 | 8,504,089 | -1.22(-1.08%) |
Oct 29, 2013 | 110.00 | 112.91 | 109.93 | 112.79 | 14,317,949 | +2.95(+2.69%) |
Oct 28, 2013 | 109.64 | 110.17 | 109.12 | 109.83 | 5,968,781 | +0.31(+0.28%) |
Oct 25, 2013 | 110.50 | 110.92 | 109.16 | 109.53 | 7,822,214 | -0.59(-0.53%) |
Oct 24, 2013 | 109.27 | 110.17 | 109.15 | 110.11 | 8,907,351 | +1.26(+1.15%) |
Oct 23, 2013 | 108.44 | 108.99 | 108.01 | 108.86 | 8,725,811 | +0.50(+0.46%) |
Oct 22, 2013 | 107.36 | 108.73 | 107.11 | 108.36 | 11,237,920 | +1.31(+1.22%) |
Oct 21, 2013 | 108.02 | 108.22 | 106.91 | 107.05 | 11,421,585 | -0.57(-0.53%) |
Oct 18, 2013 | 108.26 | 108.38 | 107.30 | 107.62 | 17,038,986 | -0.65(-0.60%) |
Oct 17, 2013 | 107.66 | 109.62 | 106.88 | 108.27 | 36,063,000 | -7.37(-6.37%) |
Oct 16, 2013 | 114.83 | 115.64 | 114.57 | 115.64 | 10,256,449 | +1.28(+1.12%) |
Oct 15, 2013 | 115.03 | 115.16 | 114.09 | 114.36 | 5,433,448 | -1.43(-1.24%) |
Oct 14, 2013 | 114.83 | 115.81 | 114.21 | 115.79 | 4,300,098 | +0.50(+0.44%) |
Oct 11, 2013 | 114.73 | 115.33 | 114.03 | 115.29 | 5,220,023 | +0.86(+0.75%) |
Oct 10, 2013 | 113.44 | 114.43 | 112.94 | 114.43 | 5,900,417 | +2.14(+1.90%) |
Oct 09, 2013 | 111.09 | 112.51 | 110.92 | 112.29 | 7,131,337 | +1.61(+1.45%) |
Oct 08, 2013 | 112.65 | 112.71 | 110.68 | 110.68 | 8,991,050 | -2.04(-1.81%) |
Oct 07, 2013 | 112.62 | 113.53 | 112.62 | 112.72 | 6,394,897 | -1.30(-1.14%) |
Oct 04, 2013 | 114.06 | 114.65 | 113.69 | 114.02 | 4,624,742 | +0.15(+0.13%) |
Oct 03, 2013 | 114.39 | 114.55 | 113.33 | 113.87 | 5,185,759 | -0.68(-0.59%) |
Oct 02, 2013 | 114.91 | 115.38 | 114.21 | 114.55 | 5,810,144 | -0.88(-0.76%) |
Oct 01, 2013 | 114.78 | 115.59 | 114.36 | 115.43 | 4,318,922 | +0.74(+0.65%) |
Sep 30, 2013 | 114.92 | 115.65 | 114.16 | 114.68 | 6,421,234 | -1.08(-0.93%) |
Sep 27, 2013 | 116.97 | 117.01 | 115.47 | 115.76 | 6,310,063 | -2.04(-1.74%) |
Sep 26, 2013 | 117.73 | 118.76 | 117.33 | 117.81 | 3,377,749 | +0.47(+0.40%) |
Sep 25, 2013 | 117.76 | 118.05 | 116.74 | 117.34 | 4,286,254 | -0.31(-0.26%) |
Sep 24, 2013 | 118.25 | 118.64 | 117.46 | 117.65 | 4,847,891 | -0.63(-0.53%) |
Sep 23, 2013 | 117.71 | 119.16 | 117.25 | 118.28 | 5,372,902 | +0.60(+0.51%) |
Sep 20, 2013 | 120.12 | 120.41 | 117.68 | 117.68 | 13,775,253 | -2.09(-1.74%) |
Sep 19, 2013 | 120.26 | 120.70 | 119.66 | 119.77 | 5,131,277 | -0.64(-0.53%) |
Sep 18, 2013 | 119.28 | 120.70 | 118.91 | 120.41 | 6,109,366 | +1.40(+1.18%) |
Sep 17, 2013 | 119.79 | 120.24 | 118.80 | 119.01 | 4,732,563 | -0.61(-0.51%) |
Sep 16, 2013 | 119.89 | 120.65 | 119.29 | 119.62 | 6,308,419 | +0.61(+0.51%) |
Sep 13, 2013 | 118.42 | 119.59 | 118.29 | 119.01 | 5,991,080 | +0.89(+0.75%) |
Sep 12, 2013 | 118.26 | 118.49 | 117.58 | 118.12 | 5,417,042 | +0.02(+0.02%) |
Sep 11, 2013 | 115.71 | 118.21 | 115.70 | 118.10 | 8,009,615 | +2.54(+2.20%) |
Sep 10, 2013 | 115.94 | 116.21 | 115.42 | 115.56 | 5,085,360 | +1.00(+0.88%) |
Sep 09, 2013 | 113.75 | 114.88 | 113.53 | 114.56 | 4,734,196 | +1.21(+1.07%) |
Sep 06, 2013 | 114.36 | 114.57 | 113.12 | 113.35 | 4,688,610 | -0.69(-0.61%) |
Sep 05, 2013 | 113.55 | 114.57 | 113.38 | 114.05 | 4,628,738 | +0.63(+0.56%) |
Sep 04, 2013 | 113.69 | 114.07 | 112.91 | 113.42 | 4,189,979 | -0.51(-0.45%) |
Sep 03, 2013 | 113.72 | 114.15 | 113.03 | 113.93 | 5,620,048 | +1.05(+0.93%) |
Aug 30, 2013 | 113.18 | 113.33 | 112.41 | 112.88 | 4,409,952 | -0.23(-0.20%) |
Aug 29, 2013 | 112.69 | 113.77 | 112.37 | 113.11 | 4,699,691 | +0.30(+0.26%) |
Aug 28, 2013 | 113.14 | 113.62 | 112.16 | 112.81 | 6,415,489 | -0.36(-0.32%) |
Aug 27, 2013 | 113.72 | 114.26 | 113.07 | 113.17 | 5,151,563 | -1.24(-1.08%) |
Aug 26, 2013 | 114.74 | 115.81 | 114.38 | 114.41 | 3,510,441 | -0.42(-0.37%) |
Aug 23, 2013 | 114.78 | 115.03 | 114.31 | 114.83 | 3,705,867 | +0.14(+0.12%) |
Aug 22, 2013 | 114.97 | 115.35 | 114.11 | 114.69 | 3,798,178 | +0.20(+0.18%) |
Aug 21, 2013 | 114.37 | 115.55 | 114.13 | 114.49 | 5,733,461 | +0.19(+0.16%) |
Aug 20, 2013 | 114.18 | 114.96 | 113.44 | 114.30 | 5,039,203 | +0.20(+0.18%) |
Aug 19, 2013 | 114.76 | 115.50 | 113.94 | 114.10 | 5,244,474 | -0.69(-0.60%) |
Aug 16, 2013 | 114.91 | 115.48 | 114.78 | 114.78 | 5,535,107 | -0.28(-0.24%) |
Aug 15, 2013 | 115.33 | 115.81 | 114.85 | 115.06 | 5,953,614 | -1.08(-0.93%) |
Aug 14, 2013 | 116.79 | 117.00 | 116.00 | 116.14 | 4,664,709 | -0.55(-0.47%) |
Aug 13, 2013 | 117.39 | 117.66 | 116.16 | 116.69 | 5,720,745 | -0.41(-0.35%) |
Aug 12, 2013 | 115.79 | 117.39 | 115.74 | 117.11 | 4,883,861 | +0.79(+0.68%) |
Aug 09, 2013 | 116.43 | 117.15 | 115.81 | 116.32 | 5,247,750 | -0.07(-0.06%) |
Aug 08, 2013 | 117.33 | 117.59 | 115.68 | 116.39 | 7,330,700 | -0.39(-0.33%) |
Aug 07, 2013 | 117.42 | 117.63 | 116.46 | 116.78 | 6,292,966 | -0.92(-0.78%) |
Aug 06, 2013 | 118.48 | 118.63 | 117.25 | 117.69 | 9,500,583 | -2.78(-2.31%) |
Aug 05, 2013 | 120.26 | 120.71 | 119.77 | 120.47 | 4,042,084 | +0.21(+0.17%) |
Aug 02, 2013 | 120.47 | 120.47 | 119.07 | 120.26 | 6,286,441 | -0.40(-0.33%) |
Aug 01, 2013 | 121.18 | 121.50 | 120.42 | 120.66 | 4,669,943 | +0.47(+0.39%) |
Jul 31, 2013 | 119.85 | 121.34 | 119.85 | 120.19 | 6,182,704 | -0.60(-0.50%) |
Jul 30, 2013 | 121.39 | 121.91 | 120.66 | 120.79 | 4,321,773 | -0.12(-0.10%) |
Jul 29, 2013 | 121.29 | 121.52 | 120.49 | 120.91 | 3,429,963 | -0.70(-0.58%) |
Jul 26, 2013 | 121.14 | 121.63 | 120.17 | 121.61 | 4,032,580 | +0.08(+0.07%) |
Jul 25, 2013 | 120.97 | 121.91 | 120.57 | 121.53 | 4,891,426 | +0.38(+0.31%) |
Jul 24, 2013 | 120.75 | 121.58 | 120.70 | 121.16 | 4,799,877 | +1.00(+0.84%) |
Jul 23, 2013 | 119.68 | 121.05 | 119.61 | 120.15 | 4,647,621 | +0.55(+0.46%) |
Jul 22, 2013 | 119.35 | 120.65 | 119.27 | 119.61 | 5,514,008 | +0.34(+0.28%) |
Jul 19, 2013 | 121.96 | 122.01 | 119.08 | 119.27 | 11,357,067 | -2.74(-2.25%) |
Jul 18, 2013 | 122.18 | 123.83 | 120.78 | 122.01 | 13,620,854 | +2.58(+2.16%) |
Jul 17, 2013 | 119.99 | 120.10 | 118.95 | 119.42 | 11,101,970 | -0.03(-0.03%) |
Jul 16, 2013 | 119.57 | 119.91 | 118.74 | 119.46 | 6,079,599 | -0.09(-0.08%) |
Jul 15, 2013 | 118.58 | 120.10 | 118.12 | 119.55 | 9,214,039 | +1.19(+1.00%) |
Jul 12, 2013 | 118.98 | 119.36 | 118.06 | 118.36 | 7,295,775 | -0.45(-0.38%) |
Jul 11, 2013 | 119.41 | 119.62 | 118.69 | 118.81 | 6,781,571 | +0.34(+0.29%) |
Jul 10, 2013 | 118.02 | 119.20 | 117.87 | 118.47 | 6,388,597 | +0.59(+0.50%) |
Jul 09, 2013 | 118.24 | 118.81 | 117.56 | 117.89 | 8,445,492 | -2.27(-1.89%) |
Jul 08, 2013 | 120.53 | 120.65 | 119.92 | 120.15 | 4,784,653 | +0.03(+0.03%) |
Jul 05, 2013 | 119.85 | 120.26 | 118.55 | 120.12 | 3,907,570 | +1.03(+0.87%) |
Jul 03, 2013 | 117.69 | 119.69 | 117.40 | 119.09 | 3,048,060 | +1.08(+0.91%) |
Jul 02, 2013 | 117.56 | 119.08 | 117.24 | 118.01 | 5,935,838 | +0.13(+0.11%) |
Jul 01, 2013 | 118.41 | 119.43 | 117.77 | 117.87 | 7,208,843 | +0.11(+0.09%) |
Jun 28, 2013 | 118.15 | 118.72 | 116.10 | 117.77 | 16,319,911 | -2.80(-2.32%) |
Jun 27, 2013 | 120.81 | 121.34 | 120.34 | 120.57 | 5,704,759 | +0.49(+0.41%) |
Jun 26, 2013 | 120.76 | 120.92 | 119.86 | 120.08 | 5,387,906 | -0.07(-0.06%) |
Jun 25, 2013 | 120.36 | 120.53 | 119.03 | 120.15 | 6,244,270 | +0.89(+0.74%) |
Jun 24, 2013 | 119.54 | 120.11 | 118.74 | 119.27 | 7,069,011 | -1.18(-0.98%) |
Jun 21, 2013 | 122.32 | 122.33 | 119.27 | 120.45 | 14,473,792 | -1.16(-0.96%) |
Jun 20, 2013 | 123.66 | 124.29 | 121.57 | 121.61 | 7,328,777 | -2.83(-2.27%) |
Jun 19, 2013 | 125.98 | 126.35 | 124.44 | 124.44 | 4,618,395 | -1.81(-1.43%) |
Jun 18, 2013 | 125.11 | 127.00 | 125.02 | 126.25 | 5,319,668 | +1.13(+0.90%) |
Jun 17, 2013 | 125.37 | 126.43 | 124.82 | 125.12 | 5,225,317 | +0.52(+0.42%) |
Jun 14, 2013 | 125.69 | 126.17 | 124.36 | 124.60 | 4,551,626 | -0.97(-0.77%) |
Jun 13, 2013 | 123.87 | 125.96 | 123.46 | 125.57 | 4,705,527 | +1.58(+1.28%) |
Jun 12, 2013 | 126.08 | 126.47 | 123.56 | 123.99 | 5,533,230 | -1.71(-1.36%) |
Jun 11, 2013 | 125.20 | 126.91 | 124.79 | 125.70 | 4,567,304 | -0.64(-0.51%) |
Jun 10, 2013 | 127.54 | 127.55 | 126.27 | 126.34 | 4,303,929 | -0.82(-0.64%) |
Jun 07, 2013 | 126.23 | 127.16 | 125.78 | 127.16 | 4,792,900 | +1.57(+1.25%) |
Jun 06, 2013 | 125.09 | 125.83 | 124.15 | 125.59 | 5,971,014 | +0.65(+0.52%) |
Jun 05, 2013 | 126.43 | 127.12 | 124.72 | 124.94 | 6,840,545 | -2.13(-1.67%) |
Jun 04, 2013 | 128.55 | 128.79 | 126.38 | 127.06 | 5,839,030 | -1.70(-1.32%) |
Jun 03, 2013 | 128.33 | 129.44 | 127.76 | 128.76 | 5,393,498 | +0.57(+0.45%) |
May 31, 2013 | 128.54 | 130.63 | 128.19 | 128.19 | 8,033,344 | -0.83(-0.64%) |
May 30, 2013 | 127.54 | 130.02 | 127.54 | 129.01 | 7,139,673 | +0.89(+0.69%) |
May 29, 2013 | 127.08 | 128.44 | 126.97 | 128.13 | 5,581,196 | +0.09(+0.07%) |
May 28, 2013 | 127.83 | 128.54 | 127.66 | 128.04 | 6,509,630 | +1.27(+1.00%) |
May 24, 2013 | 126.14 | 127.21 | 125.97 | 126.77 | 5,348,205 | -0.27(-0.21%) |
May 23, 2013 | 126.62 | 128.55 | 126.41 | 127.04 | 8,406,473 | -0.51(-0.40%) |
May 22, 2013 | 128.48 | 129.50 | 127.02 | 127.55 | 8,417,331 | -1.02(-0.80%) |
May 21, 2013 | 127.71 | 129.09 | 127.56 | 128.58 | 4,838,583 | +0.65(+0.51%) |
May 20, 2013 | 128.19 | 128.88 | 127.82 | 127.93 | 5,865,407 | -0.52(-0.40%) |
May 17, 2013 | 126.48 | 129.10 | 126.32 | 128.45 | 9,256,729 | +2.31(+1.83%) |
May 16, 2013 | 125.71 | 127.31 | 125.71 | 126.14 | 7,313,755 | +0.84(+0.67%) |
May 15, 2013 | 124.63 | 125.51 | 124.50 | 125.29 | 6,536,610 | +0.52(+0.42%) |
May 13, 2013 | 125.82 | 126.00 | 124.61 | 124.77 | 5,919,899 | -1.23(-0.98%) |
May 10, 2013 | 125.32 | 126.04 | 124.98 | 126.00 | 5,321,951 | +0.76(+0.61%) |
May 09, 2013 | 126.14 | 126.33 | 124.92 | 125.24 | 5,748,167 | -0.97(-0.77%) |
May 08, 2013 | 125.06 | 126.23 | 124.79 | 126.22 | 5,844,622 | +1.32(+1.06%) |
May 07, 2013 | 124.39 | 124.96 | 123.68 | 124.90 | 5,591,625 | +0.52(+0.42%) |
May 06, 2013 | 125.00 | 125.12 | 123.60 | 124.38 | 7,869,866 | -1.06(-0.85%) |
May 03, 2013 | 125.09 | 125.93 | 124.14 | 125.44 | 7,328,099 | +1.30(+1.05%) |
May 02, 2013 | 122.75 | 124.16 | 122.52 | 124.14 | 6,432,528 | +1.69(+1.38%) |
May 01, 2013 | 123.82 | 124.00 | 122.18 | 122.44 | 7,987,621 | -1.78(-1.44%) |
Apr 30, 2013 | 122.14 | 124.26 | 121.05 | 124.23 | 12,293,908 | +2.08(+1.70%) |
Apr 29, 2013 | 119.47 | 122.47 | 119.39 | 122.15 | 9,673,813 | +2.97(+2.49%) |
Apr 26, 2013 | 119.09 | 119.39 | 118.53 | 119.18 | 5,690,375 | +0.22(+0.18%) |
Apr 25, 2013 | 118.19 | 119.71 | 117.96 | 118.96 | 7,584,413 | +1.37(+1.17%) |
Apr 24, 2013 | 117.86 | 118.07 | 117.21 | 117.59 | 6,022,423 | +0.06(+0.05%) |
Apr 23, 2013 | 116.09 | 118.11 | 115.69 | 117.53 | 10,265,188 | +2.32(+2.01%) |
Apr 22, 2013 | 117.24 | 117.38 | 115.11 | 115.21 | 16,052,658 | -1.33(-1.14%) |
Apr 19, 2013 | 120.06 | 120.53 | 116.39 | 116.54 | 30,729,198 | -10.52(-8.28%) |
Apr 18, 2013 | 128.87 | 128.96 | 126.44 | 127.06 | 10,573,445 | -1.55(-1.20%) |
Apr 17, 2013 | 129.13 | 129.47 | 128.50 | 128.60 | 5,330,944 | -1.43(-1.10%) |
Apr 16, 2013 | 129.32 | 130.03 | 128.31 | 130.03 | 4,662,948 | +1.68(+1.31%) |
Apr 15, 2013 | 129.07 | 129.84 | 128.35 | 128.35 | 6,876,700 | -1.30(-1.00%) |
Apr 12, 2013 | 129.29 | 129.72 | 128.67 | 129.65 | 5,161,586 | -0.94(-0.72%) |
Apr 11, 2013 | 129.72 | 130.70 | 129.33 | 130.60 | 5,959,928 | +0.56(+0.43%) |
Apr 10, 2013 | 129.95 | 130.34 | 129.09 | 130.03 | 5,744,794 | +1.71(+1.33%) |
Apr 09, 2013 | 128.53 | 128.81 | 127.95 | 128.33 | 4,201,871 | -0.06(-0.05%) |
Apr 08, 2013 | 128.24 | 128.39 | 127.17 | 128.39 | 3,833,272 | -0.06(-0.04%) |
Apr 05, 2013 | 128.25 | 128.71 | 126.56 | 128.44 | 6,763,066 | -1.17(-0.90%) |
Apr 04, 2013 | 130.50 | 130.60 | 128.83 | 129.61 | 6,047,844 | -0.83(-0.63%) |
Apr 03, 2013 | 131.46 | 131.80 | 130.42 | 130.44 | 5,101,133 | -1.04(-0.79%) |
Apr 02, 2013 | 130.60 | 131.69 | 129.77 | 131.48 | 5,081,138 | +1.21(+0.93%) |
Apr 01, 2013 | 130.52 | 130.95 | 129.57 | 130.26 | 3,497,024 | -0.56(-0.43%) |
Mar 28, 2013 | 128.70 | 130.91 | 128.64 | 130.83 | 6,118,780 | +1.48(+1.14%) |
Mar 27, 2013 | 129.39 | 130.13 | 128.87 | 129.35 | 5,255,306 | -0.90(-0.69%) |
Mar 26, 2013 | 129.89 | 130.34 | 129.72 | 130.25 | 3,750,244 | +0.99(+0.77%) |
Mar 25, 2013 | 130.36 | 130.53 | 128.84 | 129.26 | 5,286,417 | -0.82(-0.63%) |
Mar 22, 2013 | 130.16 | 130.75 | 129.80 | 130.08 | 4,942,399 | -0.11(-0.08%) |
Mar 21, 2013 | 130.62 | 130.65 | 128.87 | 130.19 | 9,505,984 | -1.72(-1.30%) |
Mar 20, 2013 | 131.72 | 132.38 | 131.44 | 131.91 | 4,922,338 | +0.99(+0.76%) |
Mar 19, 2013 | 131.34 | 131.94 | 129.93 | 130.91 | 5,214,866 | +0.14(+0.11%) |
Mar 18, 2013 | 130.58 | 131.56 | 130.42 | 130.77 | 4,901,098 | -1.05(-0.80%) |
Mar 15, 2013 | 132.10 | 132.42 | 130.90 | 131.82 | 12,940,650 | -0.54(-0.41%) |
Mar 14, 2013 | 130.12 | 132.40 | 130.12 | 132.36 | 8,975,980 | +2.29(+1.76%) |
Mar 13, 2013 | 128.93 | 130.25 | 128.66 | 130.07 | 5,471,473 | +0.93(+0.72%) |
Mar 12, 2013 | 128.44 | 129.25 | 128.25 | 129.14 | 5,855,633 | +0.29(+0.22%) |
Mar 11, 2013 | 128.83 | 128.93 | 128.22 | 128.85 | 4,972,143 | -0.18(-0.14%) |
Mar 08, 2013 | 128.71 | 129.26 | 128.46 | 129.04 | 6,033,979 | +0.59(+0.46%) |
Mar 07, 2013 | 127.76 | 128.56 | 127.73 | 128.45 | 6,332,877 | +0.64(+0.50%) |
Mar 06, 2013 | 126.98 | 127.88 | 126.76 | 127.81 | 5,861,018 | +1.13(+0.90%) |
Mar 05, 2013 | 126.27 | 127.39 | 126.16 | 126.68 | 6,207,972 | +0.82(+0.65%) |
Mar 04, 2013 | 124.26 | 125.86 | 124.24 | 125.86 | 6,021,554 | +1.40(+1.12%) |
Mar 01, 2013 | 123.07 | 124.47 | 122.28 | 124.46 | 5,395,604 | +1.28(+1.04%) |
Feb 28, 2013 | 123.99 | 124.19 | 123.16 | 123.18 | 7,646,435 | -0.92(-0.74%) |
Feb 27, 2013 | 121.99 | 124.36 | 121.81 | 124.10 | 6,823,990 | +1.96(+1.60%) |
Feb 26, 2013 | 121.83 | 122.61 | 121.35 | 122.14 | 5,529,503 | +1.00(+0.83%) |
Feb 25, 2013 | 123.70 | 124.19 | 121.14 | 121.14 | 6,269,388 | -2.20(-1.78%) |
Feb 22, 2013 | 122.20 | 123.34 | 121.96 | 123.34 | 5,067,153 | +1.69(+1.39%) |
Feb 21, 2013 | 121.83 | 122.10 | 121.51 | 121.65 | 6,396,027 | -0.60(-0.49%) |
Feb 20, 2013 | 123.05 | 123.73 | 121.97 | 122.25 | 6,057,334 | -0.62(-0.50%) |
Feb 19, 2013 | 123.04 | 123.83 | 122.81 | 122.87 | 4,888,368 | -0.41(-0.33%) |
Feb 15, 2013 | 122.66 | 123.44 | 122.56 | 123.27 | 5,914,801 | +0.82(+0.67%) |
Feb 14, 2013 | 122.51 | 122.87 | 122.22 | 122.46 | 5,370,646 | -0.27(-0.22%) |
Feb 13, 2013 | 123.07 | 123.25 | 122.41 | 122.73 | 3,537,508 | +0.03(+0.03%) |
Feb 12, 2013 | 122.68 | 123.12 | 122.07 | 122.70 | 4,013,612 | -0.07(-0.06%) |
Feb 11, 2013 | 123.27 | 123.87 | 122.52 | 122.77 | 4,800,873 | -0.93(-0.75%) |
Feb 08, 2013 | 122.65 | 123.95 | 122.47 | 123.70 | 4,717,076 | +1.19(+0.97%) |
Feb 07, 2013 | 123.05 | 123.23 | 121.86 | 122.51 | 5,016,150 | -0.78(-0.64%) |
Feb 06, 2013 | 122.91 | 123.46 | 122.40 | 123.30 | 5,908,631 | -1.18(-0.95%) |
Feb 04, 2013 | 124.72 | 125.23 | 124.34 | 124.47 | 5,220,731 | -0.85(-0.68%) |