Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 145.46 | 146.03 | 144.92 | 145.07 | 6,620,654 | -0.56(-0.38%) |
Oct 30, 2013 | 146.47 | 146.55 | 145.02 | 145.63 | 8,366,933 | -0.72(-0.49%) |
Oct 29, 2013 | 145.80 | 146.34 | 145.63 | 146.34 | 3,464,517 | +0.86(+0.59%) |
Oct 28, 2013 | 145.21 | 145.70 | 145.06 | 145.48 | 3,723,966 | +0.16(+0.11%) |
Oct 25, 2013 | 144.89 | 145.32 | 144.63 | 145.32 | 3,090,006 | +0.65(+0.45%) |
Oct 24, 2013 | 144.37 | 144.78 | 144.08 | 144.67 | 2,440,120 | +0.48(+0.33%) |
Oct 23, 2013 | 144.33 | 144.39 | 143.63 | 144.19 | 5,382,036 | -0.56(-0.39%) |
Oct 22, 2013 | 144.41 | 145.24 | 144.21 | 144.75 | 5,441,946 | +0.77(+0.54%) |
Oct 21, 2013 | 144.02 | 144.27 | 143.66 | 143.98 | 4,440,393 | +0.02(+0.02%) |
Oct 18, 2013 | 143.54 | 144.07 | 143.25 | 143.96 | 3,680,429 | +0.97(+0.68%) |
Oct 17, 2013 | 141.47 | 143.07 | 141.46 | 142.99 | 4,762,236 | +0.91(+0.64%) |
Oct 16, 2013 | 140.93 | 142.12 | 140.88 | 142.07 | 4,250,205 | +2.02(+1.44%) |
Oct 15, 2013 | 140.75 | 141.28 | 139.92 | 140.06 | 5,546,898 | -1.14(-0.81%) |
Oct 14, 2013 | 139.74 | 141.24 | 139.57 | 141.20 | 4,663,076 | +0.63(+0.45%) |
Oct 11, 2013 | 139.46 | 140.61 | 139.34 | 140.56 | 3,917,294 | +0.87(+0.62%) |
Oct 10, 2013 | 138.10 | 139.72 | 138.06 | 139.69 | 6,067,447 | +3.00(+2.19%) |
Oct 09, 2013 | 136.88 | 137.21 | 135.84 | 136.70 | 10,514,047 | +0.06(+0.04%) |
Oct 08, 2013 | 138.21 | 138.36 | 136.52 | 136.64 | 8,048,513 | -1.58(-1.14%) |
Oct 07, 2013 | 138.22 | 139.06 | 138.08 | 138.22 | 3,844,666 | -1.19(-0.85%) |
Oct 04, 2013 | 138.45 | 139.56 | 138.31 | 139.41 | 4,158,747 | +1.02(+0.74%) |
Oct 03, 2013 | 139.33 | 139.46 | 137.74 | 138.39 | 10,375,765 | -1.20(-0.86%) |
Oct 02, 2013 | 138.96 | 139.69 | 138.56 | 139.59 | 9,431,757 | -0.21(-0.15%) |
Oct 01, 2013 | 138.80 | 139.92 | 138.70 | 139.80 | 8,050,673 | +1.12(+0.81%) |
Sep 30, 2013 | 138.24 | 139.14 | 137.99 | 138.68 | 8,718,560 | -0.78(-0.56%) |
Sep 27, 2013 | 139.37 | 139.62 | 139.08 | 139.46 | 3,338,935 | -0.60(-0.43%) |
Sep 26, 2013 | 139.78 | 140.47 | 139.56 | 140.06 | 4,312,858 | +0.44(+0.31%) |
Sep 25, 2013 | 140.05 | 140.27 | 139.44 | 139.62 | 10,262,026 | -0.40(-0.29%) |
Sep 24, 2013 | 140.25 | 140.78 | 139.69 | 140.02 | 5,051,976 | -0.31(-0.22%) |
Sep 23, 2013 | 140.75 | 140.86 | 139.85 | 140.33 | 6,347,647 | -0.59(-0.42%) |
Sep 20, 2013 | 142.25 | 142.26 | 140.84 | 140.92 | 4,516,857 | -1.07(-0.75%) |
Sep 19, 2013 | 142.56 | 142.62 | 141.78 | 141.99 | 4,646,875 | -0.19(-0.13%) |
Sep 18, 2013 | 140.49 | 142.55 | 140.13 | 142.18 | 6,366,567 | +1.65(+1.17%) |
Sep 17, 2013 | 140.04 | 140.56 | 140.04 | 140.53 | 5,093,423 | +0.56(+0.40%) |
Sep 16, 2013 | 140.61 | 140.62 | 139.69 | 139.96 | 4,447,721 | +0.92(+0.66%) |
Sep 13, 2013 | 138.94 | 139.19 | 138.61 | 139.05 | 5,153,002 | +0.20(+0.14%) |
Sep 12, 2013 | 139.10 | 139.28 | 138.61 | 138.85 | 7,112,739 | -0.29(-0.21%) |
Sep 11, 2013 | 138.52 | 139.15 | 138.28 | 139.14 | 4,074,192 | +0.47(+0.34%) |
Sep 10, 2013 | 138.51 | 138.74 | 138.21 | 138.67 | 3,974,787 | +0.96(+0.69%) |
Sep 09, 2013 | 136.74 | 137.76 | 136.71 | 137.72 | 3,733,032 | +1.36(+1.00%) |
Sep 06, 2013 | 136.77 | 137.14 | 135.10 | 136.36 | 4,655,075 | +0.11(+0.08%) |
Sep 05, 2013 | 136.23 | 136.66 | 136.13 | 136.25 | 4,053,851 | +0.14(+0.10%) |
Sep 04, 2013 | 135.05 | 136.36 | 134.81 | 136.11 | 4,288,889 | +1.12(+0.83%) |
Sep 03, 2013 | 135.70 | 135.99 | 134.46 | 135.00 | 3,629,052 | +0.67(+0.50%) |
Aug 30, 2013 | 135.13 | 135.13 | 134.01 | 134.32 | 4,888,164 | -0.52(-0.39%) |
Aug 29, 2013 | 134.30 | 135.54 | 134.21 | 134.85 | 4,529,011 | +0.24(+0.18%) |
Aug 28, 2013 | 134.10 | 135.09 | 133.92 | 134.61 | 6,881,566 | +0.46(+0.34%) |
Aug 27, 2013 | 135.00 | 135.50 | 134.05 | 134.15 | 6,390,176 | -2.20(-1.61%) |
Aug 26, 2013 | 137.01 | 137.42 | 136.29 | 136.35 | 2,564,739 | -0.54(-0.39%) |
Aug 23, 2013 | 136.78 | 137.03 | 136.16 | 136.89 | 4,046,364 | +0.51(+0.38%) |
Aug 22, 2013 | 135.43 | 137.75 | 135.43 | 136.38 | 6,103,905 | +1.23(+0.91%) |
Aug 21, 2013 | 135.62 | 136.36 | 134.86 | 135.15 | 6,834,101 | -0.84(-0.62%) |
Aug 20, 2013 | 135.55 | 136.49 | 135.41 | 135.99 | 7,123,394 | +0.65(+0.48%) |
Aug 19, 2013 | 136.06 | 136.51 | 135.34 | 135.35 | 4,449,236 | -0.87(-0.64%) |
Aug 16, 2013 | 136.39 | 136.86 | 135.98 | 136.22 | 5,102,902 | -0.42(-0.31%) |
Aug 15, 2013 | 137.48 | 137.48 | 136.42 | 136.64 | 4,175,141 | -1.99(-1.44%) |
Aug 14, 2013 | 139.23 | 139.46 | 138.57 | 138.63 | 3,486,553 | -0.74(-0.53%) |
Aug 13, 2013 | 139.13 | 139.55 | 138.33 | 139.37 | 2,504,423 | +0.50(+0.36%) |
Aug 12, 2013 | 138.37 | 139.07 | 138.31 | 138.88 | 2,714,236 | -0.21(-0.15%) |
Aug 09, 2013 | 139.29 | 139.71 | 138.60 | 139.09 | 3,507,414 | -0.38(-0.28%) |
Aug 08, 2013 | 139.64 | 139.78 | 138.76 | 139.47 | 3,683,571 | +0.48(+0.35%) |
Aug 07, 2013 | 138.99 | 139.15 | 138.44 | 138.99 | 3,983,556 | -0.55(-0.39%) |
Aug 06, 2013 | 139.96 | 140.06 | 139.12 | 139.54 | 3,030,059 | -0.74(-0.53%) |
Aug 05, 2013 | 140.12 | 140.43 | 139.93 | 140.28 | 2,162,326 | -0.14(-0.10%) |
Aug 02, 2013 | 139.87 | 140.44 | 139.69 | 140.42 | 4,328,489 | +0.25(+0.18%) |
Aug 01, 2013 | 139.62 | 140.31 | 139.56 | 140.17 | 4,452,648 | +1.63(+1.18%) |
Jul 31, 2013 | 138.79 | 139.51 | 138.41 | 138.53 | 6,710,179 | +0.05(+0.04%) |
Jul 30, 2013 | 138.92 | 139.05 | 138.16 | 138.48 | 4,269,052 | -0.02(-0.02%) |
Jul 29, 2013 | 138.57 | 138.87 | 138.09 | 138.51 | 4,281,819 | -0.41(-0.29%) |
Jul 26, 2013 | 138.18 | 138.96 | 137.60 | 138.92 | 5,574,775 | +0.19(+0.14%) |
Jul 25, 2013 | 138.19 | 138.88 | 137.95 | 138.73 | 7,191,919 | +0.26(+0.19%) |
Jul 24, 2013 | 139.48 | 139.52 | 138.16 | 138.47 | 5,794,601 | -0.49(-0.35%) |
Jul 23, 2013 | 139.51 | 139.52 | 138.87 | 138.96 | 6,813,021 | -0.29(-0.21%) |
Jul 22, 2013 | 139.01 | 139.44 | 138.84 | 139.24 | 4,049,026 | +0.22(+0.16%) |
Jul 19, 2013 | 138.44 | 139.02 | 138.25 | 139.02 | 5,108,361 | +0.32(+0.23%) |
Jul 18, 2013 | 138.24 | 139.04 | 138.16 | 138.70 | 5,445,956 | +0.79(+0.57%) |
Jul 17, 2013 | 138.14 | 138.33 | 137.81 | 137.91 | 3,368,757 | +0.29(+0.21%) |
Jul 16, 2013 | 138.21 | 138.30 | 137.25 | 137.63 | 6,270,798 | -0.58(-0.42%) |
Jul 15, 2013 | 137.96 | 138.32 | 137.74 | 138.21 | 4,068,349 | +0.61(+0.45%) |
Jul 12, 2013 | 137.51 | 137.88 | 137.29 | 137.59 | 4,228,053 | -0.05(-0.04%) |
Jul 11, 2013 | 137.25 | 137.67 | 136.80 | 137.64 | 5,101,429 | +1.96(+1.45%) |
Jul 10, 2013 | 135.50 | 136.15 | 135.22 | 135.68 | 7,594,830 | +0.06(+0.04%) |
Jul 09, 2013 | 135.49 | 135.81 | 135.08 | 135.62 | 5,519,319 | +0.96(+0.72%) |
Jul 08, 2013 | 134.59 | 135.03 | 134.36 | 134.66 | 5,695,424 | +0.74(+0.55%) |
Jul 05, 2013 | 133.44 | 133.94 | 132.48 | 133.92 | 6,048,241 | +1.46(+1.10%) |
Jul 03, 2013 | 131.79 | 132.85 | 131.60 | 132.46 | 3,933,863 | +0.14(+0.11%) |
Jul 02, 2013 | 132.31 | 133.29 | 131.81 | 132.32 | 7,968,439 | -0.21(-0.16%) |
Jul 01, 2013 | 132.46 | 133.44 | 132.27 | 132.53 | 24,529,824 | +1.09(+0.83%) |
Jun 28, 2013 | 131.94 | 132.57 | 131.31 | 131.45 | 8,643,623 | -0.84(-0.64%) |
Jun 27, 2013 | 132.33 | 132.90 | 132.20 | 132.29 | 6,388,792 | +0.77(+0.58%) |
Jun 26, 2013 | 131.31 | 131.82 | 130.80 | 131.52 | 10,951,814 | +1.28(+0.98%) |
Jun 25, 2013 | 130.18 | 130.71 | 129.30 | 130.24 | 7,217,989 | +1.28(+0.99%) |
Jun 24, 2013 | 129.27 | 130.12 | 127.92 | 128.96 | 8,699,228 | -1.68(-1.28%) |
Jun 21, 2013 | 131.09 | 131.22 | 129.35 | 130.64 | 8,876,057 | +0.40(+0.31%) |
Jun 20, 2013 | 132.26 | 132.44 | 129.88 | 130.24 | 9,321,503 | -3.40(-2.54%) |
Jun 19, 2013 | 135.30 | 135.69 | 133.49 | 133.64 | 5,784,798 | -1.77(-1.31%) |
Jun 18, 2013 | 134.43 | 135.63 | 134.43 | 135.41 | 3,591,826 | +0.98(+0.73%) |
Jun 17, 2013 | 134.25 | 135.00 | 133.63 | 134.43 | 6,155,258 | +1.09(+0.82%) |
Jun 14, 2013 | 134.01 | 134.54 | 133.10 | 133.34 | 5,889,774 | -0.85(-0.64%) |
Jun 13, 2013 | 132.06 | 134.40 | 131.79 | 134.19 | 4,309,848 | +2.01(+1.52%) |
Jun 12, 2013 | 134.19 | 134.31 | 132.03 | 132.18 | 5,643,794 | -1.11(-0.83%) |
Jun 11, 2013 | 133.40 | 134.44 | 132.98 | 133.30 | 6,054,892 | -1.33(-0.98%) |
Jun 10, 2013 | 135.06 | 135.13 | 134.29 | 134.62 | 3,787,543 | -0.02(-0.01%) |
Jun 07, 2013 | 133.88 | 134.77 | 133.31 | 134.64 | 6,650,106 | +1.71(+1.28%) |
Jun 06, 2013 | 131.72 | 132.95 | 130.93 | 132.93 | 5,348,600 | +1.20(+0.91%) |
Jun 05, 2013 | 133.24 | 133.50 | 131.64 | 131.73 | 6,485,349 | -1.94(-1.45%) |
Jun 04, 2013 | 134.37 | 134.89 | 132.96 | 133.66 | 7,477,982 | -0.61(-0.45%) |
Jun 03, 2013 | 133.86 | 134.35 | 132.89 | 134.27 | 8,165,648 | +0.71(+0.53%) |
May 31, 2013 | 135.10 | 135.87 | 133.39 | 133.57 | 5,375,912 | -1.95(-1.44%) |
May 30, 2013 | 135.13 | 136.12 | 135.00 | 135.52 | 4,421,966 | +0.54(+0.40%) |
May 29, 2013 | 135.17 | 135.46 | 134.27 | 134.98 | 5,409,115 | -0.92(-0.68%) |
May 28, 2013 | 136.53 | 137.08 | 135.48 | 135.90 | 10,019,093 | +0.83(+0.61%) |
May 24, 2013 | 134.39 | 135.09 | 133.99 | 135.07 | 5,117,273 | -0.12(-0.09%) |
May 23, 2013 | 134.13 | 135.56 | 133.96 | 135.19 | 10,867,056 | -0.40(-0.29%) |
May 22, 2013 | 136.74 | 138.14 | 134.97 | 135.59 | 12,891,007 | -1.02(-0.75%) |
May 21, 2013 | 136.53 | 137.10 | 136.04 | 136.61 | 5,689,959 | +0.17(+0.13%) |
May 20, 2013 | 136.29 | 136.92 | 136.13 | 136.44 | 5,608,707 | +0.03(+0.02%) |
May 17, 2013 | 135.60 | 136.48 | 135.40 | 136.41 | 6,798,438 | +1.32(+0.98%) |
May 16, 2013 | 135.45 | 135.92 | 134.89 | 135.09 | 6,939,408 | -0.65(-0.48%) |
May 15, 2013 | 134.79 | 135.99 | 134.74 | 135.74 | 3,833,218 | +2.11(+1.58%) |
May 13, 2013 | 133.34 | 133.83 | 133.04 | 133.62 | 2,556,169 | +0.11(+0.09%) |
May 10, 2013 | 133.18 | 133.57 | 132.78 | 133.51 | 4,203,252 | +0.41(+0.31%) |
May 09, 2013 | 133.40 | 133.74 | 132.75 | 133.09 | 4,264,669 | -0.36(-0.27%) |
May 08, 2013 | 132.71 | 133.48 | 132.64 | 133.45 | 3,821,462 | +0.63(+0.47%) |
May 07, 2013 | 132.47 | 132.89 | 132.09 | 132.83 | 7,233,346 | +0.67(+0.51%) |
May 06, 2013 | 131.95 | 132.36 | 131.88 | 132.15 | 3,141,977 | +0.35(+0.26%) |
May 03, 2013 | 131.65 | 132.18 | 130.51 | 131.80 | 3,066,999 | +1.29(+0.99%) |
May 02, 2013 | 129.64 | 130.62 | 129.53 | 130.51 | 3,299,099 | +1.17(+0.91%) |
May 01, 2013 | 130.18 | 130.24 | 129.17 | 129.34 | 5,781,938 | -1.10(-0.84%) |
Apr 30, 2013 | 130.13 | 130.49 | 129.58 | 130.44 | 4,286,975 | +0.28(+0.22%) |
Apr 29, 2013 | 129.62 | 130.43 | 129.43 | 130.15 | 2,925,451 | +0.89(+0.69%) |
Apr 26, 2013 | 129.34 | 129.55 | 129.18 | 129.26 | 3,047,111 | -0.28(-0.21%) |
Apr 25, 2013 | 129.33 | 130.11 | 129.18 | 129.53 | 2,886,854 | +0.61(+0.47%) |
Apr 24, 2013 | 128.95 | 129.31 | 128.71 | 128.92 | 4,418,968 | -0.01(-0.01%) |
Apr 23, 2013 | 128.22 | 129.02 | 127.59 | 128.93 | 6,015,449 | +1.30(+1.02%) |
Apr 22, 2013 | 127.27 | 127.88 | 126.42 | 127.63 | 3,215,013 | +0.67(+0.53%) |
Apr 19, 2013 | 126.19 | 127.07 | 125.92 | 126.96 | 2,537,579 | +1.02(+0.81%) |
Apr 18, 2013 | 126.92 | 126.95 | 125.44 | 125.94 | 4,894,029 | -0.73(-0.58%) |
Apr 17, 2013 | 127.69 | 127.70 | 126.05 | 126.67 | 5,123,133 | -1.94(-1.50%) |
Apr 16, 2013 | 127.70 | 128.66 | 127.37 | 128.61 | 5,734,954 | +1.85(+1.46%) |
Apr 15, 2013 | 129.09 | 129.18 | 126.71 | 126.76 | 6,460,351 | -2.97(-2.29%) |
Apr 12, 2013 | 129.63 | 129.92 | 129.02 | 129.73 | 3,261,711 | -0.34(-0.26%) |
Apr 11, 2013 | 129.66 | 130.47 | 129.52 | 130.07 | 4,644,227 | +0.42(+0.33%) |
Apr 10, 2013 | 128.40 | 129.77 | 128.36 | 129.65 | 5,075,593 | +1.60(+1.25%) |
Apr 09, 2013 | 127.83 | 128.52 | 127.42 | 128.05 | 5,661,063 | +0.47(+0.37%) |
Apr 08, 2013 | 126.72 | 127.63 | 126.43 | 127.57 | 3,163,856 | +0.78(+0.62%) |
Apr 05, 2013 | 125.76 | 126.91 | 125.62 | 126.79 | 6,448,137 | -0.55(-0.43%) |
Apr 04, 2013 | 126.97 | 127.57 | 126.71 | 127.34 | 5,392,490 | +0.49(+0.38%) |
Apr 03, 2013 | 128.19 | 128.29 | 126.48 | 126.85 | 4,819,702 | -1.25(-0.98%) |
Apr 02, 2013 | 127.96 | 128.43 | 127.75 | 128.10 | 4,086,523 | +0.60(+0.47%) |
Apr 01, 2013 | 127.94 | 128.19 | 127.18 | 127.50 | 2,848,087 | -0.42(-0.33%) |
Mar 28, 2013 | 127.52 | 128.13 | 127.32 | 127.92 | 4,137,795 | +0.37(+0.29%) |
Mar 27, 2013 | 126.83 | 127.64 | 126.61 | 127.55 | 5,042,271 | -0.09(-0.07%) |
Mar 26, 2013 | 127.17 | 127.64 | 126.97 | 127.64 | 4,133,046 | +0.97(+0.76%) |
Mar 25, 2013 | 127.48 | 127.70 | 126.11 | 126.67 | 3,933,241 | -0.42(-0.33%) |
Mar 22, 2013 | 126.50 | 127.09 | 126.41 | 127.09 | 4,196,530 | +0.99(+0.78%) |
Mar 21, 2013 | 126.43 | 126.87 | 125.89 | 126.11 | 5,811,355 | -1.05(-0.83%) |
Mar 20, 2013 | 127.04 | 127.40 | 126.84 | 127.16 | 4,496,202 | +0.81(+0.64%) |
Mar 19, 2013 | 126.91 | 127.03 | 125.49 | 126.35 | 5,496,106 | -0.21(-0.17%) |
Mar 18, 2013 | 126.07 | 127.14 | 125.99 | 126.56 | 7,122,387 | -0.77(-0.60%) |
Mar 15, 2013 | 127.33 | 127.48 | 126.89 | 127.33 | 6,698,612 | -0.15(-0.11%) |
Mar 14, 2013 | 127.12 | 127.52 | 127.05 | 127.47 | 4,692,959 | +0.71(+0.56%) |
Mar 13, 2013 | 126.69 | 126.97 | 126.25 | 126.76 | 4,162,290 | +0.18(+0.14%) |
Mar 12, 2013 | 126.83 | 126.94 | 126.23 | 126.58 | 5,106,036 | -0.30(-0.24%) |
Mar 11, 2013 | 126.32 | 126.90 | 126.17 | 126.88 | 2,262,186 | +0.44(+0.35%) |
Mar 08, 2013 | 126.44 | 126.58 | 125.79 | 126.44 | 4,509,569 | +0.53(+0.42%) |
Mar 07, 2013 | 125.81 | 126.04 | 125.68 | 125.91 | 2,765,529 | +0.22(+0.17%) |
Mar 06, 2013 | 125.94 | 125.99 | 125.38 | 125.69 | 4,537,269 | +0.26(+0.21%) |
Mar 05, 2013 | 124.95 | 125.81 | 124.95 | 125.43 | 4,932,825 | +1.12(+0.91%) |
Mar 04, 2013 | 123.42 | 124.33 | 123.23 | 124.31 | 3,411,822 | +0.61(+0.50%) |
Mar 01, 2013 | 122.85 | 123.88 | 122.31 | 123.69 | 20,249,522 | +0.31(+0.25%) |
Feb 28, 2013 | 123.67 | 124.32 | 123.19 | 123.39 | 9,472,861 | -0.11(-0.09%) |
Feb 27, 2013 | 121.91 | 123.87 | 121.78 | 123.49 | 5,261,052 | +1.49(+1.22%) |
Feb 26, 2013 | 121.74 | 122.13 | 120.95 | 122.00 | 8,018,329 | +0.83(+0.68%) |
Feb 25, 2013 | 124.13 | 124.29 | 121.17 | 121.18 | 7,941,761 | -2.31(-1.87%) |
Feb 22, 2013 | 122.93 | 123.49 | 122.61 | 123.49 | 3,151,596 | +1.17(+0.96%) |
Feb 21, 2013 | 122.73 | 122.74 | 121.93 | 122.32 | 4,534,645 | -0.71(-0.58%) |
Feb 20, 2013 | 124.55 | 124.58 | 123.03 | 123.03 | 3,749,274 | -1.57(-1.26%) |
Feb 19, 2013 | 123.90 | 124.66 | 123.90 | 124.60 | 3,614,442 | +0.85(+0.69%) |
Feb 15, 2013 | 123.97 | 124.08 | 123.24 | 123.75 | 6,817,845 | -0.14(-0.11%) |
Feb 14, 2013 | 123.32 | 123.99 | 123.21 | 123.89 | 3,242,846 | +0.15(+0.12%) |
Feb 13, 2013 | 123.88 | 124.10 | 123.38 | 123.74 | 4,490,577 | +0.08(+0.07%) |
Feb 12, 2013 | 123.43 | 123.85 | 123.29 | 123.66 | 1,955,455 | +0.28(+0.22%) |
Feb 11, 2013 | 123.42 | 123.51 | 123.11 | 123.39 | 1,919,660 | -0.04(-0.03%) |
Feb 08, 2013 | 123.00 | 123.51 | 122.96 | 123.43 | 2,769,875 | +0.62(+0.51%) |
Feb 07, 2013 | 122.96 | 123.06 | 121.87 | 122.80 | 3,594,792 | -0.15(-0.12%) |
Feb 06, 2013 | 122.40 | 123.00 | 122.32 | 122.95 | 3,649,601 | +1.29(+1.06%) |
Feb 04, 2013 | 122.26 | 122.45 | 121.53 | 121.66 | 4,963,388 | -1.34(-1.09%) |
Feb 01, 2013 | 122.47 | 123.13 | 122.30 | 123.01 | 4,212,160 | +1.27(+1.04%) |
Jan 31, 2013 | 121.91 | 122.28 | 121.66 | 121.74 | 5,752,087 | -0.32(-0.27%) |
Jan 30, 2013 | 122.49 | 122.74 | 121.92 | 122.06 | 3,620,798 | -0.45(-0.37%) |
Jan 29, 2013 | 121.77 | 122.67 | 121.72 | 122.51 | 3,229,469 | +0.41(+0.33%) |
Jan 28, 2013 | 122.25 | 122.25 | 121.59 | 122.11 | 3,742,755 | +0.00(+0.00%) |
Jan 25, 2013 | 121.91 | 122.17 | 121.53 | 122.11 | 4,190,319 | +0.60(+0.49%) |
Jan 24, 2013 | 121.29 | 122.08 | 121.17 | 121.51 | 4,202,137 | +0.03(+0.03%) |
Jan 23, 2013 | 121.28 | 121.56 | 121.05 | 121.48 | 3,647,109 | +0.23(+0.19%) |
Jan 22, 2013 | 120.64 | 121.27 | 120.33 | 121.25 | 3,404,289 | +0.59(+0.49%) |
Jan 18, 2013 | 120.33 | 120.74 | 119.89 | 120.66 | 3,243,083 | +0.31(+0.26%) |
Jan 17, 2013 | 120.09 | 120.68 | 119.33 | 120.34 | 5,669,446 | +0.81(+0.68%) |
Jan 16, 2013 | 119.33 | 119.76 | 119.22 | 119.54 | 5,314,445 | -0.05(-0.04%) |
Jan 15, 2013 | 118.94 | 119.69 | 118.90 | 119.58 | 5,971,851 | +0.05(+0.04%) |
Jan 14, 2013 | 119.45 | 119.58 | 119.07 | 119.54 | 4,528,193 | -0.11(-0.09%) |
Jan 11, 2013 | 119.58 | 119.64 | 119.21 | 119.64 | 2,189,459 | +0.06(+0.05%) |
Jan 10, 2013 | 119.34 | 119.60 | 118.69 | 119.58 | 3,794,401 | +0.90(+0.76%) |
Jan 09, 2013 | 118.60 | 118.98 | 118.44 | 118.69 | 3,409,999 | +0.32(+0.27%) |
Jan 08, 2013 | 118.48 | 118.64 | 117.91 | 118.37 | 4,911,427 | -0.32(-0.27%) |
Jan 07, 2013 | 118.61 | 118.81 | 118.26 | 118.69 | 2,165,373 | -0.37(-0.31%) |
Jan 04, 2013 | 118.69 | 119.21 | 118.46 | 119.07 | 4,080,787 | +0.58(+0.49%) |
Jan 03, 2013 | 118.69 | 119.02 | 118.18 | 118.48 | 5,539,983 | -0.15(-0.13%) |
Jan 02, 2013 | 118.10 | 118.79 | 117.69 | 118.64 | 6,094,153 | +2.82(+2.44%) |
Dec 31, 2012 | 113.60 | 115.85 | 113.47 | 115.81 | 8,401,386 | +2.02(+1.78%) |
Dec 28, 2012 | 114.38 | 114.99 | 113.77 | 113.79 | 5,856,748 | -1.30(-1.13%) |
Dec 27, 2012 | 115.31 | 115.52 | 113.78 | 115.09 | 5,386,123 | -0.11(-0.10%) |
Dec 26, 2012 | 115.98 | 116.03 | 114.95 | 115.21 | 3,984,590 | -0.54(-0.47%) |
Dec 24, 2012 | 115.89 | 115.92 | 115.63 | 115.75 | 2,269,429 | -0.36(-0.31%) |
Dec 21, 2012 | 115.59 | 116.35 | 115.42 | 116.11 | 7,064,657 | -1.07(-0.91%) |
Dec 20, 2012 | 116.56 | 117.18 | 116.26 | 117.18 | 6,376,198 | +0.65(+0.56%) |
Dec 19, 2012 | 117.52 | 117.54 | 116.48 | 116.53 | 6,128,449 | -0.88(-0.75%) |
Dec 18, 2012 | 116.27 | 117.49 | 116.10 | 117.42 | 6,805,423 | +1.38(+1.18%) |
Dec 17, 2012 | 115.04 | 116.12 | 115.00 | 116.04 | 7,048,869 | +1.27(+1.11%) |
Dec 14, 2012 | 114.92 | 115.12 | 114.55 | 114.77 | 3,985,564 | -0.40(-0.35%) |
Dec 13, 2012 | 115.81 | 116.13 | 114.88 | 115.17 | 5,055,654 | -0.72(-0.62%) |
Dec 12, 2012 | 116.27 | 116.70 | 115.73 | 115.90 | 7,211,145 | +0.16(+0.14%) |
Dec 11, 2012 | 115.52 | 116.35 | 115.45 | 115.74 | 8,385,419 | +0.67(+0.58%) |
Dec 10, 2012 | 114.83 | 115.30 | 114.76 | 115.07 | 12,301,078 | +0.10(+0.09%) |
Dec 07, 2012 | 115.10 | 115.18 | 114.39 | 114.96 | 7,494,858 | +0.40(+0.35%) |
Dec 06, 2012 | 114.15 | 114.67 | 113.97 | 114.56 | 7,848,679 | +0.35(+0.31%) |
Dec 05, 2012 | 114.14 | 114.75 | 113.32 | 114.21 | 5,448,262 | +0.21(+0.18%) |
Dec 04, 2012 | 114.19 | 114.52 | 113.73 | 114.00 | 4,305,786 | -0.73(-0.64%) |
Nov 30, 2012 | 114.76 | 114.97 | 114.36 | 114.73 | 3,264,333 | +0.00(+0.00%) |
Nov 29, 2012 | 114.64 | 115.05 | 114.13 | 114.73 | 4,282,803 | +0.56(+0.49%) |
Nov 28, 2012 | 112.82 | 114.27 | 112.21 | 114.17 | 3,630,826 | +0.87(+0.77%) |
Nov 27, 2012 | 113.77 | 114.14 | 113.20 | 113.30 | 2,451,347 | -0.68(-0.60%) |
Nov 26, 2012 | 113.55 | 113.98 | 113.18 | 113.98 | 3,564,704 | -0.04(-0.04%) |
Nov 23, 2012 | 113.14 | 114.13 | 113.04 | 114.02 | 2,225,192 | +1.41(+1.25%) |
Nov 21, 2012 | 112.44 | 112.66 | 112.25 | 112.62 | 5,355,528 | +0.23(+0.21%) |
Nov 20, 2012 | 112.14 | 112.54 | 111.47 | 112.38 | 2,578,026 | +0.04(+0.04%) |
Nov 19, 2012 | 111.32 | 112.34 | 111.26 | 112.34 | 4,646,303 | +2.33(+2.12%) |
Nov 16, 2012 | 109.66 | 110.28 | 108.73 | 110.01 | 5,386,401 | +0.45(+0.41%) |
Nov 15, 2012 | 109.75 | 110.17 | 109.10 | 109.56 | 3,614,059 | -0.24(-0.22%) |
Nov 14, 2012 | 111.59 | 111.72 | 109.47 | 109.80 | 4,235,418 | -1.40(-1.26%) |
Nov 13, 2012 | 111.01 | 112.40 | 110.89 | 111.20 | 3,454,304 | -0.44(-0.40%) |
Nov 12, 2012 | 111.87 | 112.05 | 111.37 | 111.64 | 2,666,992 | +0.22(+0.19%) |
Nov 09, 2012 | 111.10 | 112.57 | 111.03 | 111.43 | 5,115,300 | +0.02(+0.01%) |
Nov 08, 2012 | 112.78 | 113.33 | 111.37 | 111.41 | 7,949,604 | -1.34(-1.19%) |
Nov 07, 2012 | 114.37 | 114.37 | 112.26 | 112.75 | 5,816,183 | -2.62(-2.27%) |
Nov 06, 2012 | 114.80 | 115.84 | 114.75 | 115.37 | 3,280,088 | +0.88(+0.77%) |
Nov 05, 2012 | 114.10 | 114.75 | 113.76 | 114.49 | 2,261,469 | +0.25(+0.22%) |
Nov 02, 2012 | 115.99 | 115.99 | 114.16 | 114.24 | 4,845,544 | -1.09(-0.95%) |