Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 154.27 | 155.40 | 153.66 | 154.62 | 7,003,034 | +0.33(+0.21%) |
Feb 27, 2014 | 153.26 | 154.32 | 153.09 | 154.29 | 2,889,953 | +0.82(+0.53%) |
Feb 26, 2014 | 153.72 | 154.10 | 153.06 | 153.48 | 5,104,822 | +0.00(+0.00%) |
Feb 25, 2014 | 153.63 | 154.10 | 152.98 | 153.48 | 4,257,290 | +0.08(+0.05%) |
Feb 24, 2014 | 153.06 | 154.56 | 152.76 | 153.40 | 3,753,025 | +0.64(+0.42%) |
Feb 21, 2014 | 153.18 | 153.51 | 152.61 | 152.76 | 3,116,253 | -0.08(-0.05%) |
Feb 20, 2014 | 152.16 | 153.21 | 151.63 | 152.84 | 3,812,215 | +0.86(+0.56%) |
Feb 19, 2014 | 152.58 | 153.57 | 151.83 | 151.98 | 3,749,977 | -1.01(-0.66%) |
Feb 18, 2014 | 152.91 | 153.18 | 152.50 | 153.00 | 3,651,741 | +0.23(+0.15%) |
Feb 14, 2014 | 151.81 | 152.77 | 152.77 | 152.77 | 4,146,648 | +0.81(+0.53%) |
Feb 13, 2014 | 150.14 | 152.10 | 150.14 | 151.96 | 6,182,986 | +0.73(+0.49%) |
Feb 12, 2014 | 151.30 | 151.78 | 150.87 | 151.22 | 6,543,014 | +0.12(+0.08%) |
Feb 11, 2014 | 149.60 | 151.46 | 149.51 | 151.10 | 5,612,614 | +1.65(+1.10%) |
Feb 10, 2014 | 149.19 | 149.49 | 148.79 | 149.45 | 5,166,227 | +0.21(+0.14%) |
Feb 07, 2014 | 148.05 | 149.32 | 147.56 | 149.24 | 7,722,625 | +1.92(+1.31%) |
Feb 06, 2014 | 145.77 | 147.34 | 145.77 | 147.32 | 6,357,169 | +1.94(+1.33%) |
Feb 05, 2014 | 145.09 | 145.75 | 144.21 | 145.38 | 5,699,291 | -0.19(-0.13%) |
Feb 04, 2014 | 145.23 | 145.97 | 144.73 | 145.57 | 6,929,773 | +0.99(+0.69%) |
Feb 03, 2014 | 147.72 | 148.07 | 144.31 | 144.58 | 46,946,648 | -3.30(-2.23%) |
Jan 31, 2014 | 146.96 | 148.85 | 146.89 | 147.88 | 7,471,856 | -0.93(-0.63%) |
Jan 30, 2014 | 148.47 | 149.27 | 148.00 | 148.81 | 4,586,211 | +1.58(+1.08%) |
Jan 29, 2014 | 147.44 | 148.22 | 146.84 | 147.23 | 9,612,442 | -1.44(-0.97%) |
Jan 28, 2014 | 147.91 | 148.84 | 147.87 | 148.66 | 5,942,501 | +0.96(+0.65%) |
Jan 27, 2014 | 148.67 | 149.03 | 147.05 | 147.71 | 10,393,624 | -0.78(-0.52%) |
Jan 24, 2014 | 150.75 | 150.81 | 148.48 | 148.48 | 14,828,700 | -3.28(-2.16%) |
Jan 23, 2014 | 152.25 | 152.25 | 150.95 | 151.76 | 5,204,859 | -1.25(-0.82%) |
Jan 22, 2014 | 153.19 | 153.22 | 152.68 | 153.01 | 5,371,313 | +0.11(+0.07%) |
Jan 21, 2014 | 153.34 | 153.39 | 151.97 | 152.91 | 3,976,821 | +0.42(+0.28%) |
Jan 17, 2014 | 152.86 | 152.49 | 152.49 | 152.49 | 4,436,338 | -0.59(-0.38%) |
Jan 16, 2014 | 153.01 | 153.16 | 152.62 | 153.07 | 8,114,330 | -0.26(-0.17%) |
Jan 15, 2014 | 152.47 | 153.53 | 152.77 | 153.34 | 4,081,411 | +0.87(+0.57%) |
Jan 14, 2014 | 151.32 | 152.57 | 151.06 | 152.47 | 6,581,665 | +1.61(+1.07%) |
Jan 13, 2014 | 152.50 | 152.91 | 150.56 | 150.86 | 5,873,453 | -2.02(-1.32%) |
Jan 10, 2014 | 152.73 | 152.94 | 151.94 | 152.88 | 4,040,937 | +0.40(+0.26%) |
Jan 09, 2014 | 152.86 | 152.87 | 151.77 | 152.49 | 4,122,821 | +0.07(+0.05%) |
Jan 08, 2014 | 152.31 | 152.61 | 151.84 | 152.41 | 7,755,382 | +0.08(+0.05%) |
Jan 07, 2014 | 152.02 | 152.58 | 151.90 | 152.33 | 3,188,601 | +0.93(+0.62%) |
Jan 06, 2014 | 152.31 | 152.39 | 151.17 | 151.40 | 4,189,747 | -0.41(-0.27%) |
Jan 03, 2014 | 152.12 | 152.43 | 151.62 | 151.81 | 7,058,873 | -0.07(-0.04%) |
Jan 02, 2014 | 152.73 | 152.81 | 151.50 | 151.88 | 8,147,052 | -1.35(-0.88%) |
Dec 31, 2013 | 152.87 | 153.23 | 153.23 | 153.23 | 5,539,970 | +0.64(+0.42%) |
Dec 30, 2013 | 152.65 | 152.76 | 152.41 | 152.59 | 4,386,234 | -0.07(-0.05%) |
Dec 27, 2013 | 152.90 | 152.93 | 152.48 | 152.67 | 4,571,214 | -0.03(-0.02%) |
Dec 26, 2013 | 152.23 | 152.73 | 152.21 | 152.70 | 5,926,918 | +0.73(+0.48%) |
Dec 24, 2013 | 151.57 | 151.97 | 151.53 | 151.97 | 4,274,867 | +0.44(+0.29%) |
Dec 23, 2013 | 151.50 | 151.64 | 151.16 | 151.53 | 8,669,534 | +0.84(+0.56%) |
Dec 20, 2013 | 150.01 | 151.09 | 149.97 | 150.69 | 7,784,715 | +0.80(+0.53%) |
Dec 19, 2013 | 149.61 | 150.02 | 149.22 | 149.89 | 4,418,927 | -0.09(-0.06%) |
Dec 18, 2013 | 147.73 | 150.05 | 146.33 | 149.98 | 9,633,144 | +2.55(+1.73%) |
Dec 17, 2013 | 148.10 | 148.13 | 147.17 | 147.43 | 4,319,897 | -0.50(-0.34%) |
Dec 16, 2013 | 147.80 | 148.46 | 147.72 | 147.93 | 4,469,696 | +0.88(+0.60%) |
Dec 13, 2013 | 147.37 | 147.50 | 146.79 | 147.05 | 3,082,319 | -0.06(-0.04%) |
Dec 12, 2013 | 147.48 | 147.67 | 146.76 | 147.11 | 4,748,559 | -0.45(-0.31%) |
Dec 11, 2013 | 149.33 | 149.33 | 147.38 | 147.56 | 5,347,146 | -1.73(-1.16%) |
Dec 10, 2013 | 149.45 | 149.74 | 149.15 | 149.29 | 3,131,123 | -0.46(-0.31%) |
Dec 09, 2013 | 149.82 | 150.00 | 149.59 | 149.75 | 5,560,972 | +0.33(+0.22%) |
Dec 06, 2013 | 149.18 | 149.53 | 148.75 | 149.42 | 6,186,640 | +1.64(+1.11%) |
Dec 05, 2013 | 148.12 | 148.39 | 147.62 | 147.78 | 4,695,778 | -0.56(-0.38%) |
Dec 04, 2013 | 147.86 | 149.00 | 147.25 | 148.34 | 3,258,352 | -0.17(-0.12%) |
Dec 03, 2013 | 148.59 | 149.08 | 147.94 | 148.51 | 4,747,505 | -0.57(-0.38%) |
Dec 02, 2013 | 149.52 | 149.78 | 148.82 | 149.08 | 3,141,286 | -0.32(-0.21%) |
Nov 29, 2013 | 149.69 | 150.06 | 149.28 | 149.40 | 2,208,479 | -0.15(-0.10%) |
Nov 27, 2013 | 149.35 | 149.64 | 149.16 | 149.55 | 4,110,156 | +0.37(+0.25%) |
Nov 26, 2013 | 149.23 | 149.62 | 148.95 | 149.18 | 2,328,518 | +0.02(+0.02%) |
Nov 25, 2013 | 149.55 | 149.57 | 148.93 | 149.15 | 2,569,481 | -0.15(-0.10%) |
Nov 22, 2013 | 148.60 | 149.30 | 148.43 | 149.30 | 3,196,222 | +0.77(+0.52%) |
Nov 21, 2013 | 147.81 | 148.65 | 147.68 | 148.53 | 2,138,630 | +1.14(+0.77%) |
Nov 20, 2013 | 148.11 | 148.53 | 146.96 | 147.39 | 4,666,582 | -0.47(-0.32%) |
Nov 19, 2013 | 148.06 | 148.50 | 147.57 | 147.85 | 2,194,247 | -0.36(-0.24%) |
Nov 18, 2013 | 148.91 | 149.02 | 147.81 | 148.22 | 3,135,045 | -0.49(-0.33%) |
Nov 15, 2013 | 148.26 | 148.71 | 148.08 | 148.71 | 2,007,709 | +0.63(+0.43%) |
Nov 14, 2013 | 147.41 | 148.13 | 147.17 | 148.08 | 3,088,116 | +0.88(+0.60%) |
Nov 13, 2013 | 145.38 | 147.29 | 145.38 | 147.20 | 2,985,414 | +1.13(+0.78%) |
Nov 12, 2013 | 146.12 | 146.43 | 145.61 | 146.07 | 2,765,469 | -0.33(-0.22%) |
Nov 11, 2013 | 146.25 | 146.57 | 146.07 | 146.39 | 2,241,992 | +0.00(+0.00%) |
Nov 08, 2013 | 144.41 | 146.39 | 144.37 | 146.39 | 5,769,014 | +1.96(+1.36%) |
Nov 07, 2013 | 146.56 | 146.66 | 144.29 | 144.43 | 10,025,376 | -1.85(-1.26%) |
Nov 06, 2013 | 146.18 | 146.54 | 145.75 | 146.28 | 3,087,413 | +0.70(+0.48%) |
Nov 05, 2013 | 145.43 | 145.93 | 144.95 | 145.58 | 3,357,449 | -0.41(-0.28%) |
Nov 04, 2013 | 145.89 | 146.04 | 145.43 | 145.99 | 3,523,686 | +0.49(+0.34%) |
Nov 01, 2013 | 145.34 | 145.80 | 144.69 | 145.50 | 27,598,462 | +0.43(+0.29%) |
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%) |