Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 126.53 | 127.04 | 125.80 | 127.04 | 530,676 | +0.51(+0.41%) |
Apr 29, 2014 | 126.80 | 127.47 | 125.82 | 126.53 | 366,958 | -0.24(-0.19%) |
Apr 28, 2014 | 124.73 | 126.95 | 124.73 | 126.77 | 569,737 | +2.18(+1.75%) |
Apr 25, 2014 | 125.09 | 125.19 | 124.10 | 124.59 | 484,976 | -0.55(-0.44%) |
Apr 24, 2014 | 123.67 | 125.17 | 123.55 | 125.14 | 305,845 | +1.38(+1.11%) |
Apr 23, 2014 | 125.11 | 125.58 | 123.63 | 123.76 | 753,073 | -1.17(-0.94%) |
Apr 22, 2014 | 124.06 | 125.02 | 122.95 | 124.94 | 410,367 | +0.56(+0.45%) |
Apr 21, 2014 | 123.10 | 124.40 | 122.61 | 124.37 | 760,293 | +1.27(+1.03%) |
Apr 17, 2014 | 122.90 | 123.10 | 123.10 | 123.10 | 459,467 | -0.32(-0.26%) |
Apr 16, 2014 | 122.77 | 123.76 | 122.03 | 123.43 | 553,629 | +0.91(+0.74%) |
Apr 15, 2014 | 121.89 | 122.95 | 121.49 | 122.52 | 678,472 | +0.78(+0.64%) |
Apr 14, 2014 | 121.37 | 121.92 | 120.81 | 121.74 | 597,725 | +0.89(+0.73%) |
Apr 11, 2014 | 122.33 | 122.80 | 120.85 | 120.85 | 772,534 | -1.72(-1.40%) |
Apr 10, 2014 | 123.84 | 124.16 | 122.00 | 122.57 | 1,388,893 | -1.36(-1.10%) |
Apr 09, 2014 | 124.61 | 124.64 | 122.91 | 123.93 | 550,816 | -0.43(-0.35%) |
Apr 08, 2014 | 123.95 | 124.56 | 122.62 | 124.36 | 808,887 | +0.77(+0.62%) |
Apr 07, 2014 | 125.85 | 126.23 | 123.40 | 123.59 | 1,399,705 | -1.14(-0.92%) |
Apr 04, 2014 | 124.97 | 125.76 | 123.21 | 124.74 | 1,422,003 | +0.94(+0.76%) |
Apr 03, 2014 | 125.97 | 126.84 | 122.91 | 123.80 | 2,104,216 | -2.54(-2.01%) |
Apr 02, 2014 | 125.83 | 127.58 | 124.84 | 126.34 | 2,839,149 | -1.25(-0.98%) |
Apr 01, 2014 | 125.18 | 127.58 | 124.69 | 127.58 | 25,758,576 | +2.90(+2.32%) |
Mar 31, 2014 | 123.31 | 125.90 | 122.41 | 124.69 | 1,397,175 | +1.72(+1.40%) |
Mar 28, 2014 | 123.50 | 124.17 | 122.52 | 122.96 | 697,355 | +0.07(+0.05%) |
Mar 27, 2014 | 123.08 | 123.45 | 120.58 | 122.90 | 1,503,896 | +1.69(+1.39%) |
Mar 26, 2014 | 121.90 | 123.01 | 120.80 | 121.21 | 1,143,606 | -3.03(-2.44%) |
Mar 25, 2014 | 122.22 | 124.38 | 122.21 | 124.24 | 543,155 | +2.38(+1.95%) |
Mar 24, 2014 | 121.94 | 122.55 | 120.39 | 121.86 | 422,989 | +0.01(+0.01%) |
Mar 21, 2014 | 121.82 | 122.99 | 120.26 | 121.85 | 648,648 | +0.82(+0.68%) |
Mar 20, 2014 | 119.44 | 121.16 | 118.12 | 121.03 | 389,433 | +1.40(+1.17%) |
Mar 19, 2014 | 122.24 | 124.68 | 119.14 | 119.63 | 881,858 | -1.87(-1.54%) |
Mar 18, 2014 | 121.05 | 121.92 | 120.65 | 121.50 | 265,562 | +0.46(+0.38%) |
Mar 17, 2014 | 121.77 | 122.21 | 120.52 | 121.04 | 217,496 | +0.11(+0.09%) |
Mar 14, 2014 | 119.68 | 121.64 | 118.75 | 120.93 | 396,102 | +1.47(+1.23%) |
Mar 13, 2014 | 121.25 | 121.29 | 119.40 | 119.45 | 527,857 | -1.80(-1.48%) |
Mar 12, 2014 | 120.95 | 121.85 | 120.55 | 121.25 | 437,398 | -0.37(-0.30%) |
Mar 11, 2014 | 121.50 | 122.23 | 121.02 | 121.61 | 284,074 | +0.41(+0.34%) |
Mar 10, 2014 | 122.29 | 122.33 | 120.84 | 121.21 | 344,952 | -1.16(-0.95%) |
Mar 07, 2014 | 123.02 | 123.02 | 121.14 | 122.37 | 585,159 | -0.87(-0.71%) |
Mar 06, 2014 | 124.11 | 124.73 | 122.55 | 123.25 | 492,426 | -0.90(-0.73%) |
Mar 05, 2014 | 124.25 | 125.94 | 122.65 | 124.15 | 1,180,360 | -0.91(-0.73%) |
Mar 04, 2014 | 123.63 | 125.08 | 122.68 | 125.06 | 664,569 | +2.36(+1.92%) |
Mar 03, 2014 | 121.51 | 123.08 | 120.89 | 122.70 | 553,271 | +0.95(+0.78%) |
Feb 28, 2014 | 120.14 | 121.94 | 120.08 | 121.75 | 1,040,720 | +1.57(+1.31%) |
Feb 27, 2014 | 121.22 | 121.58 | 119.69 | 120.17 | 599,486 | -0.93(-0.77%) |
Feb 26, 2014 | 122.10 | 122.24 | 120.76 | 121.11 | 454,960 | -0.39(-0.32%) |
Feb 25, 2014 | 120.81 | 122.03 | 120.39 | 121.50 | 270,000 | +0.39(+0.32%) |
Feb 24, 2014 | 120.90 | 121.95 | 120.62 | 121.11 | 593,637 | +0.49(+0.40%) |
Feb 21, 2014 | 119.55 | 121.02 | 118.96 | 120.62 | 406,601 | +1.08(+0.91%) |
Feb 20, 2014 | 120.81 | 121.63 | 119.32 | 119.54 | 396,359 | -1.06(-0.87%) |
Feb 19, 2014 | 119.93 | 122.19 | 119.93 | 120.60 | 729,071 | -0.63(-0.52%) |
Feb 18, 2014 | 121.09 | 121.45 | 119.90 | 121.23 | 603,772 | +0.25(+0.21%) |
Feb 14, 2014 | 120.96 | 120.97 | 120.97 | 120.97 | 365,557 | -0.28(-0.23%) |
Feb 13, 2014 | 121.18 | 123.01 | 120.65 | 121.26 | 762,241 | -0.07(-0.06%) |
Feb 12, 2014 | 121.90 | 122.34 | 121.21 | 121.33 | 429,819 | -0.47(-0.39%) |
Feb 11, 2014 | 121.11 | 123.09 | 120.69 | 121.80 | 562,345 | +0.39(+0.32%) |
Feb 10, 2014 | 120.14 | 121.59 | 119.80 | 121.41 | 634,609 | +1.02(+0.85%) |
Feb 07, 2014 | 119.30 | 120.84 | 119.05 | 120.39 | 844,675 | +1.30(+1.09%) |
Feb 06, 2014 | 118.08 | 119.42 | 117.40 | 119.09 | 954,709 | +1.77(+1.51%) |
Feb 05, 2014 | 116.16 | 118.08 | 115.88 | 117.32 | 899,268 | +1.28(+1.10%) |
Feb 04, 2014 | 114.42 | 116.32 | 113.48 | 116.04 | 1,219,139 | +2.05(+1.80%) |
Feb 03, 2014 | 114.84 | 114.84 | 113.06 | 113.99 | 971,326 | -1.30(-1.12%) |
Jan 31, 2014 | 113.21 | 115.94 | 113.05 | 115.28 | 965,747 | +1.46(+1.28%) |
Jan 30, 2014 | 112.65 | 114.09 | 109.78 | 113.83 | 696,829 | +2.50(+2.24%) |
Jan 29, 2014 | 110.76 | 111.76 | 110.64 | 111.33 | 712,673 | -0.13(-0.12%) |
Jan 28, 2014 | 110.34 | 112.06 | 110.34 | 111.46 | 604,047 | +1.19(+1.08%) |
Jan 27, 2014 | 111.23 | 111.76 | 110.03 | 110.27 | 476,452 | -0.80(-0.72%) |
Jan 24, 2014 | 111.86 | 112.11 | 110.83 | 111.07 | 352,595 | -1.50(-1.33%) |
Jan 23, 2014 | 112.57 | 113.42 | 112.18 | 112.57 | 539,016 | -0.37(-0.33%) |
Jan 22, 2014 | 112.71 | 113.40 | 112.42 | 112.94 | 535,300 | +0.51(+0.45%) |
Jan 21, 2014 | 112.38 | 112.86 | 111.73 | 112.43 | 454,837 | +0.90(+0.81%) |
Jan 17, 2014 | 111.95 | 111.53 | 111.53 | 111.53 | 373,525 | -0.39(-0.35%) |
Jan 16, 2014 | 110.98 | 112.17 | 110.98 | 111.92 | 616,980 | +0.60(+0.54%) |
Jan 15, 2014 | 111.07 | 112.01 | 110.80 | 111.31 | 357,325 | +0.25(+0.22%) |
Jan 14, 2014 | 110.64 | 111.12 | 109.88 | 111.07 | 541,423 | +0.88(+0.80%) |
Jan 13, 2014 | 109.76 | 110.86 | 109.58 | 110.19 | 925,747 | +0.23(+0.21%) |
Jan 10, 2014 | 109.02 | 110.01 | 109.02 | 109.96 | 370,909 | +1.18(+1.08%) |
Jan 09, 2014 | 108.65 | 109.11 | 107.13 | 108.78 | 451,373 | +0.09(+0.09%) |
Jan 08, 2014 | 109.39 | 109.92 | 108.45 | 108.69 | 489,029 | -0.71(-0.65%) |
Jan 07, 2014 | 108.80 | 109.68 | 107.97 | 109.40 | 599,607 | +0.96(+0.89%) |
Jan 06, 2014 | 107.73 | 108.89 | 106.81 | 108.44 | 640,162 | +0.57(+0.53%) |
Jan 03, 2014 | 106.69 | 107.87 | 106.43 | 107.87 | 660,142 | +1.38(+1.29%) |
Jan 02, 2014 | 103.21 | 107.40 | 103.21 | 106.50 | 996,567 | +2.03(+1.94%) |
Dec 31, 2013 | 104.82 | 104.47 | 104.47 | 104.47 | 478,480 | -0.19(-0.18%) |
Dec 30, 2013 | 102.58 | 104.87 | 100.11 | 104.65 | 387,749 | +0.01(+0.01%) |
Dec 27, 2013 | 104.91 | 104.95 | 104.15 | 104.64 | 341,218 | -0.24(-0.23%) |
Dec 26, 2013 | 103.60 | 105.51 | 103.60 | 104.88 | 421,827 | +0.65(+0.62%) |
Dec 24, 2013 | 103.80 | 104.71 | 103.68 | 104.23 | 179,197 | +0.11(+0.10%) |
Dec 23, 2013 | 103.25 | 105.36 | 103.15 | 104.12 | 687,323 | +1.53(+1.49%) |
Dec 20, 2013 | 103.22 | 103.22 | 101.33 | 102.59 | 1,306,687 | -0.48(-0.46%) |
Dec 19, 2013 | 106.50 | 106.50 | 102.89 | 103.07 | 1,442,255 | -3.55(-3.33%) |
Dec 18, 2013 | 105.36 | 107.33 | 103.95 | 106.62 | 746,116 | +1.58(+1.51%) |
Dec 17, 2013 | 104.68 | 105.74 | 104.32 | 105.04 | 711,203 | +0.57(+0.55%) |
Dec 16, 2013 | 104.91 | 105.95 | 104.37 | 104.47 | 643,677 | -0.21(-0.20%) |
Dec 13, 2013 | 106.57 | 107.41 | 104.02 | 104.68 | 616,363 | -0.91(-0.86%) |
Dec 12, 2013 | 107.19 | 107.53 | 105.51 | 105.59 | 505,885 | -1.68(-1.57%) |
Dec 11, 2013 | 110.46 | 110.46 | 106.84 | 107.27 | 603,382 | -2.91(-2.64%) |
Dec 10, 2013 | 111.53 | 111.85 | 110.09 | 110.18 | 564,627 | -1.18(-1.06%) |
Dec 09, 2013 | 111.58 | 112.26 | 109.64 | 111.35 | 821,424 | +0.20(+0.18%) |
Dec 06, 2013 | 112.52 | 112.52 | 110.85 | 111.15 | 620,196 | -0.17(-0.16%) |
Dec 05, 2013 | 108.75 | 111.73 | 108.01 | 111.32 | 1,019,659 | +2.58(+2.37%) |
Dec 04, 2013 | 110.52 | 113.47 | 107.06 | 108.75 | 1,786,410 | -2.44(-2.19%) |
Dec 03, 2013 | 109.39 | 112.10 | 109.38 | 111.19 | 320,186 | +1.26(+1.15%) |
Dec 02, 2013 | 109.43 | 111.25 | 108.60 | 109.92 | 289,427 | +0.34(+0.31%) |
Nov 29, 2013 | 110.81 | 110.97 | 108.90 | 109.58 | 108,098 | -0.90(-0.81%) |
Nov 27, 2013 | 109.68 | 110.75 | 109.58 | 110.48 | 314,331 | +0.74(+0.68%) |
Nov 26, 2013 | 110.08 | 110.44 | 109.19 | 109.74 | 243,392 | -0.34(-0.31%) |
Nov 25, 2013 | 110.86 | 110.86 | 109.65 | 110.08 | 231,232 | -0.51(-0.46%) |
Nov 22, 2013 | 111.47 | 112.19 | 109.83 | 110.58 | 258,688 | -0.97(-0.87%) |
Nov 21, 2013 | 110.86 | 111.60 | 110.09 | 111.56 | 137,209 | +1.03(+0.93%) |
Nov 20, 2013 | 111.86 | 113.21 | 109.84 | 110.53 | 239,773 | -1.33(-1.19%) |
Nov 19, 2013 | 113.73 | 114.29 | 111.58 | 111.86 | 372,960 | -2.16(-1.89%) |
Nov 18, 2013 | 115.41 | 115.92 | 113.61 | 114.02 | 272,351 | -1.04(-0.90%) |
Nov 15, 2013 | 115.49 | 115.61 | 114.41 | 115.06 | 167,909 | -0.40(-0.35%) |
Nov 14, 2013 | 116.86 | 117.34 | 115.29 | 115.46 | 374,103 | -1.05(-0.90%) |
Nov 13, 2013 | 112.50 | 116.61 | 112.43 | 116.51 | 738,811 | +3.30(+2.91%) |
Nov 12, 2013 | 112.97 | 113.36 | 111.29 | 113.22 | 376,842 | +0.25(+0.22%) |
Nov 11, 2013 | 112.36 | 113.14 | 111.78 | 112.97 | 325,711 | +1.09(+0.97%) |
Nov 08, 2013 | 113.14 | 113.75 | 110.14 | 111.88 | 327,210 | -1.60(-1.41%) |
Nov 07, 2013 | 115.55 | 115.55 | 113.14 | 113.48 | 400,042 | -1.72(-1.50%) |
Nov 06, 2013 | 116.43 | 116.44 | 114.64 | 115.21 | 370,676 | -0.47(-0.41%) |
Nov 05, 2013 | 117.64 | 118.18 | 115.53 | 115.68 | 360,291 | -2.71(-2.29%) |
Nov 04, 2013 | 118.38 | 119.42 | 117.14 | 118.38 | 360,661 | +0.08(+0.07%) |
Nov 01, 2013 | 116.93 | 118.51 | 115.76 | 118.31 | 382,461 | +2.09(+1.80%) |
Oct 31, 2013 | 115.70 | 118.26 | 114.29 | 116.22 | 541,148 | +0.27(+0.24%) |
Oct 30, 2013 | 116.47 | 117.17 | 115.46 | 115.94 | 366,082 | -1.17(-1.00%) |
Oct 29, 2013 | 116.31 | 117.18 | 115.41 | 117.11 | 321,446 | -0.27(-0.23%) |
Oct 28, 2013 | 118.13 | 118.13 | 116.02 | 117.38 | 255,579 | -0.43(-0.37%) |
Oct 25, 2013 | 115.47 | 118.67 | 115.11 | 117.81 | 392,128 | +2.37(+2.05%) |
Oct 24, 2013 | 116.09 | 116.15 | 114.10 | 115.45 | 322,012 | -0.98(-0.84%) |
Oct 23, 2013 | 115.51 | 116.66 | 114.93 | 116.42 | 243,024 | +0.70(+0.61%) |
Oct 22, 2013 | 115.76 | 117.27 | 114.80 | 115.72 | 353,043 | +0.30(+0.26%) |
Oct 21, 2013 | 115.50 | 115.63 | 114.10 | 115.42 | 358,833 | -0.12(-0.10%) |
Oct 18, 2013 | 117.60 | 117.60 | 114.62 | 115.53 | 304,248 | -0.46(-0.40%) |
Oct 17, 2013 | 113.69 | 116.34 | 113.42 | 116.00 | 283,317 | +1.63(+1.43%) |
Oct 16, 2013 | 112.57 | 114.53 | 112.05 | 114.36 | 183,517 | +2.01(+1.79%) |
Oct 15, 2013 | 111.65 | 113.36 | 111.14 | 112.35 | 320,916 | +0.42(+0.37%) |
Oct 14, 2013 | 111.33 | 112.12 | 110.66 | 111.93 | 178,189 | +0.12(+0.10%) |
Oct 11, 2013 | 110.73 | 112.20 | 110.62 | 111.81 | 230,767 | +0.45(+0.40%) |
Oct 10, 2013 | 108.53 | 111.50 | 108.01 | 111.37 | 205,020 | +3.68(+3.42%) |
Oct 09, 2013 | 108.11 | 109.49 | 107.32 | 107.69 | 197,688 | -0.47(-0.43%) |
Oct 08, 2013 | 107.77 | 109.52 | 107.77 | 108.16 | 342,030 | -0.31(-0.29%) |
Oct 07, 2013 | 107.45 | 109.32 | 106.39 | 108.47 | 354,495 | +0.83(+0.77%) |
Oct 04, 2013 | 108.48 | 108.62 | 106.32 | 107.64 | 240,828 | +0.58(+0.54%) |
Oct 03, 2013 | 108.71 | 109.40 | 106.75 | 107.06 | 447,827 | -2.28(-2.09%) |
Oct 02, 2013 | 107.86 | 109.41 | 106.95 | 109.34 | 221,048 | +0.97(+0.90%) |
Oct 01, 2013 | 106.94 | 110.20 | 106.16 | 108.36 | 555,305 | +1.75(+1.64%) |
Sep 30, 2013 | 107.47 | 108.67 | 106.30 | 106.62 | 194,406 | -1.36(-1.26%) |
Sep 27, 2013 | 107.93 | 108.67 | 107.00 | 107.98 | 144,994 | -0.18(-0.17%) |
Sep 26, 2013 | 107.48 | 108.22 | 107.26 | 108.16 | 200,709 | +0.51(+0.47%) |
Sep 25, 2013 | 106.42 | 107.74 | 105.97 | 107.66 | 213,312 | +1.21(+1.14%) |
Sep 24, 2013 | 108.06 | 108.06 | 106.30 | 106.45 | 238,946 | -1.50(-1.39%) |
Sep 23, 2013 | 109.38 | 109.73 | 107.78 | 107.94 | 222,314 | -1.25(-1.14%) |
Sep 20, 2013 | 111.78 | 112.25 | 109.09 | 109.19 | 493,930 | -2.33(-2.09%) |
Sep 19, 2013 | 112.55 | 113.84 | 111.47 | 111.52 | 195,225 | -1.03(-0.92%) |
Sep 18, 2013 | 108.68 | 112.73 | 107.21 | 112.55 | 252,991 | +4.21(+3.89%) |
Sep 17, 2013 | 108.64 | 109.61 | 107.83 | 108.34 | 226,027 | -0.43(-0.40%) |
Sep 16, 2013 | 110.97 | 110.06 | 108.35 | 108.77 | 321,481 | +0.86(+0.80%) |
Sep 13, 2013 | 107.01 | 108.17 | 107.01 | 107.91 | 226,900 | +0.58(+0.54%) |
Sep 12, 2013 | 107.77 | 108.61 | 106.86 | 107.33 | 167,718 | -0.51(-0.47%) |
Sep 11, 2013 | 107.14 | 107.94 | 106.38 | 107.84 | 175,722 | +0.72(+0.67%) |
Sep 10, 2013 | 106.69 | 107.21 | 105.64 | 107.12 | 204,636 | +0.61(+0.57%) |
Sep 09, 2013 | 103.45 | 106.61 | 102.90 | 106.51 | 329,827 | +3.11(+3.01%) |
Sep 06, 2013 | 102.84 | 104.55 | 102.69 | 103.40 | 196,004 | +1.65(+1.62%) |
Sep 05, 2013 | 102.67 | 102.75 | 101.31 | 101.76 | 211,108 | -1.08(-1.05%) |
Sep 04, 2013 | 101.60 | 103.40 | 101.03 | 102.84 | 311,466 | +1.52(+1.51%) |
Sep 03, 2013 | 103.49 | 103.49 | 99.99 | 101.31 | 492,853 | -1.30(-1.27%) |
Aug 30, 2013 | 103.62 | 104.54 | 102.39 | 102.62 | 308,943 | -0.82(-0.79%) |
Aug 29, 2013 | 103.45 | 103.91 | 102.75 | 103.43 | 444,939 | -0.21(-0.21%) |
Aug 28, 2013 | 104.81 | 104.92 | 103.39 | 103.65 | 184,501 | -0.94(-0.90%) |
Aug 27, 2013 | 104.86 | 106.20 | 104.31 | 104.58 | 290,760 | -1.03(-0.98%) |
Aug 26, 2013 | 105.40 | 106.16 | 105.34 | 105.62 | 278,348 | +0.11(+0.10%) |
Aug 23, 2013 | 105.53 | 106.04 | 104.53 | 105.51 | 424,969 | +0.00(+0.00%) |
Aug 22, 2013 | 105.04 | 105.77 | 103.71 | 105.51 | 221,207 | +0.89(+0.86%) |
Aug 21, 2013 | 104.94 | 106.26 | 103.83 | 104.61 | 331,223 | -0.81(-0.77%) |
Aug 20, 2013 | 103.81 | 106.14 | 103.81 | 105.42 | 316,128 | +1.84(+1.78%) |
Aug 19, 2013 | 103.83 | 104.34 | 103.17 | 103.58 | 323,695 | -0.20(-0.19%) |
Aug 16, 2013 | 107.04 | 107.21 | 103.70 | 103.78 | 412,596 | -3.77(-3.50%) |
Aug 15, 2013 | 108.55 | 108.55 | 106.69 | 107.55 | 231,799 | -1.95(-1.78%) |
Aug 14, 2013 | 110.51 | 110.70 | 109.25 | 109.50 | 149,201 | -0.84(-0.77%) |
Aug 13, 2013 | 111.53 | 112.02 | 109.89 | 110.34 | 147,280 | -1.76(-1.57%) |
Aug 12, 2013 | 112.88 | 113.44 | 110.93 | 112.10 | 150,758 | -0.77(-0.68%) |
Aug 09, 2013 | 111.48 | 113.60 | 111.35 | 112.88 | 140,417 | +1.09(+0.98%) |
Aug 08, 2013 | 112.96 | 113.22 | 111.69 | 111.78 | 204,444 | -0.95(-0.84%) |
Aug 07, 2013 | 112.93 | 113.49 | 112.30 | 112.73 | 126,691 | -0.31(-0.28%) |
Aug 06, 2013 | 113.58 | 114.61 | 112.55 | 113.04 | 107,933 | -0.56(-0.49%) |
Aug 05, 2013 | 113.28 | 114.60 | 112.88 | 113.60 | 335,079 | +0.43(+0.38%) |
Aug 02, 2013 | 114.97 | 116.08 | 112.91 | 113.17 | 306,256 | -2.06(-1.79%) |
Aug 01, 2013 | 116.47 | 117.63 | 114.57 | 115.23 | 760,926 | -0.26(-0.22%) |
Jul 31, 2013 | 122.78 | 123.27 | 113.89 | 115.49 | 329,194 | -1.98(-1.68%) |
Jul 30, 2013 | 118.03 | 118.15 | 116.41 | 117.47 | 267,300 | +0.37(+0.32%) |
Jul 29, 2013 | 118.83 | 119.42 | 116.67 | 117.09 | 418,689 | -2.05(-1.72%) |
Jul 26, 2013 | 117.46 | 119.29 | 117.44 | 119.14 | 192,541 | +1.35(+1.14%) |
Jul 25, 2013 | 116.95 | 117.96 | 116.39 | 117.80 | 163,506 | +0.81(+0.69%) |
Jul 24, 2013 | 119.98 | 120.27 | 116.06 | 116.99 | 303,988 | -2.92(-2.43%) |
Jul 23, 2013 | 121.38 | 121.89 | 119.56 | 119.90 | 439,500 | -1.54(-1.27%) |
Jul 22, 2013 | 121.27 | 122.26 | 120.75 | 121.44 | 302,784 | +0.59(+0.49%) |
Jul 19, 2013 | 120.67 | 121.63 | 120.32 | 120.85 | 336,772 | +0.09(+0.07%) |
Jul 18, 2013 | 120.55 | 122.04 | 120.14 | 120.76 | 366,832 | +0.24(+0.20%) |
Jul 17, 2013 | 119.61 | 121.06 | 119.06 | 120.53 | 290,012 | +1.23(+1.03%) |
Jul 16, 2013 | 118.99 | 120.27 | 118.50 | 119.30 | 133,954 | +0.47(+0.39%) |
Jul 15, 2013 | 118.95 | 119.92 | 118.59 | 118.83 | 123,831 | +0.05(+0.04%) |
Jul 12, 2013 | 119.82 | 119.82 | 118.44 | 118.78 | 127,985 | -1.28(-1.07%) |
Jul 11, 2013 | 117.90 | 120.25 | 117.90 | 120.07 | 297,661 | +3.34(+2.86%) |
Jul 10, 2013 | 116.19 | 116.86 | 115.17 | 116.72 | 311,476 | +0.18(+0.15%) |
Jul 09, 2013 | 114.53 | 117.06 | 114.32 | 116.54 | 308,049 | +2.22(+1.94%) |
Jul 08, 2013 | 113.48 | 114.65 | 113.18 | 114.32 | 306,860 | +0.80(+0.71%) |
Jul 05, 2013 | 114.17 | 114.55 | 110.40 | 113.52 | 203,909 | -0.54(-0.47%) |
Jul 03, 2013 | 114.34 | 114.85 | 112.57 | 114.06 | 278,901 | -1.02(-0.89%) |
Jul 02, 2013 | 113.96 | 115.82 | 113.49 | 115.08 | 291,782 | +1.12(+0.99%) |
Jul 01, 2013 | 114.38 | 115.50 | 113.36 | 113.96 | 227,300 | +0.16(+0.14%) |
Jun 28, 2013 | 114.49 | 115.62 | 113.64 | 113.79 | 817,483 | -0.84(-0.74%) |
Jun 27, 2013 | 112.27 | 114.67 | 112.27 | 114.64 | 255,264 | +2.69(+2.41%) |
Jun 26, 2013 | 111.97 | 112.83 | 111.20 | 111.95 | 332,918 | +0.75(+0.68%) |
Jun 25, 2013 | 109.53 | 111.74 | 108.70 | 111.19 | 312,377 | +2.12(+1.95%) |
Jun 24, 2013 | 107.12 | 111.68 | 106.13 | 109.07 | 403,269 | +0.65(+0.60%) |
Jun 21, 2013 | 105.97 | 109.24 | 105.97 | 108.42 | 429,876 | +2.96(+2.81%) |
Jun 20, 2013 | 107.28 | 107.54 | 104.84 | 105.46 | 374,847 | -2.83(-2.61%) |
Jun 19, 2013 | 110.74 | 111.21 | 107.68 | 108.29 | 446,497 | -2.28(-2.06%) |
Jun 18, 2013 | 110.79 | 111.58 | 110.10 | 110.57 | 228,867 | +0.13(+0.12%) |
Jun 17, 2013 | 112.14 | 112.50 | 109.66 | 110.44 | 175,457 | -0.90(-0.80%) |
Jun 14, 2013 | 111.44 | 112.94 | 110.53 | 111.34 | 176,625 | -0.28(-0.25%) |
Jun 13, 2013 | 108.47 | 112.00 | 108.35 | 111.61 | 223,510 | +3.12(+2.87%) |
Jun 12, 2013 | 109.53 | 109.53 | 108.05 | 108.50 | 178,393 | -0.95(-0.87%) |
Jun 11, 2013 | 110.49 | 110.94 | 109.33 | 109.45 | 382,576 | -1.39(-1.26%) |
Jun 10, 2013 | 110.93 | 112.03 | 109.94 | 110.84 | 420,456 | +0.03(+0.03%) |
Jun 07, 2013 | 111.02 | 111.19 | 109.19 | 110.80 | 309,091 | -0.16(-0.14%) |
Jun 06, 2013 | 109.45 | 110.96 | 108.37 | 110.96 | 374,796 | +1.22(+1.11%) |
Jun 05, 2013 | 110.70 | 111.26 | 109.01 | 109.74 | 379,185 | -1.06(-0.96%) |
Jun 04, 2013 | 112.46 | 112.67 | 110.71 | 110.80 | 510,001 | -1.43(-1.27%) |
Jun 03, 2013 | 111.60 | 114.23 | 111.19 | 112.22 | 697,227 | +0.58(+0.52%) |
May 31, 2013 | 112.16 | 113.56 | 111.56 | 111.65 | 581,357 | -0.85(-0.75%) |
May 30, 2013 | 113.44 | 114.66 | 112.43 | 112.50 | 691,342 | -1.99(-1.74%) |
May 29, 2013 | 115.14 | 115.49 | 112.62 | 114.48 | 612,719 | -1.71(-1.47%) |
May 28, 2013 | 117.61 | 117.70 | 114.96 | 116.20 | 554,763 | -0.26(-0.22%) |
May 24, 2013 | 116.58 | 116.62 | 115.38 | 116.45 | 589,315 | -0.29(-0.25%) |
May 23, 2013 | 118.38 | 118.38 | 116.65 | 116.74 | 793,285 | -2.42(-2.03%) |
May 22, 2013 | 121.12 | 121.58 | 118.37 | 119.17 | 490,223 | -1.95(-1.61%) |
May 21, 2013 | 120.08 | 121.37 | 120.08 | 121.12 | 332,974 | +1.06(+0.88%) |
May 20, 2013 | 119.25 | 120.19 | 118.83 | 120.06 | 235,687 | +0.52(+0.43%) |
May 17, 2013 | 118.84 | 119.60 | 118.04 | 119.54 | 235,242 | +1.12(+0.94%) |
May 16, 2013 | 117.78 | 119.04 | 117.78 | 118.43 | 293,487 | +0.63(+0.54%) |
May 15, 2013 | 116.97 | 117.80 | 116.57 | 117.80 | 323,992 | +1.37(+1.18%) |
May 13, 2013 | 115.09 | 116.42 | 114.76 | 116.42 | 365,276 | +1.34(+1.16%) |
May 10, 2013 | 112.94 | 115.34 | 112.85 | 115.09 | 366,419 | +2.05(+1.81%) |
May 09, 2013 | 112.97 | 113.51 | 112.21 | 113.04 | 424,829 | +0.27(+0.24%) |
May 08, 2013 | 111.64 | 112.81 | 111.48 | 112.77 | 309,320 | +0.69(+0.61%) |
May 07, 2013 | 109.98 | 112.17 | 109.98 | 112.08 | 235,496 | +2.02(+1.84%) |
May 06, 2013 | 109.99 | 110.51 | 109.52 | 110.06 | 283,982 | +0.09(+0.08%) |
May 03, 2013 | 110.66 | 110.79 | 109.50 | 109.97 | 435,536 | -0.02(-0.02%) |
May 02, 2013 | 108.35 | 110.75 | 107.92 | 109.99 | 806,586 | -0.85(-0.77%) |